{"status":"ok","report":{"price_analysis":{"current":13145.0,"change_1d":2.2,"change_7d":2.1,"change_30d":1.6,"high_30d":13250.0,"low_30d":12240.0,"position_in_range":90.0,"support":12341.0,"resistance":13149.0},"summary":"TIGER 미국S&P500배당귀족(429000)은(는) S&P 500 Dividend Aristocrats 지수 (Price Return)를 추종하는 ETF입니다, 순자산 1,798억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 75.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-29.23)가 시그널선(-120.11)을 상회합니다(골든크로스). SMA20 12657, SMA60 13249 — 혼조세입니다. 볼린저밴드 12241~13073 (현재 위치 109%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 75","rsi_14":75.47169811320754,"macd":-29.233827277193996,"macd_signal":-120.10744179800425,"sma_20":12657.1,"sma_60":13249.0,"bb_upper":13072.859978833942,"bb_lower":12241.34002116606,"atr_14":162.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -117.00, 기관 순매수 -1.30만. 30일 누적: 외국인 2579.00, 기관 -15.07만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-117.0,"institutional_flow":-12986.0,"data":[{"date":"2026-10-23","foreign_net":-293.0,"institution_net":575.0,"retail_net":-282.0},{"date":"2026-10-22","foreign_net":-144.0,"institution_net":-5683.0,"retail_net":5827.0},{"date":"2026-10-21","foreign_net":-15.0,"institution_net":-3603.0,"retail_net":3618.0},{"date":"2026-10-20","foreign_net":391.0,"institution_net":-5840.0,"retail_net":5449.0},{"date":"2026-10-19","foreign_net":-56.0,"institution_net":1565.0,"retail_net":-1509.0},{"date":"2026-10-16","foreign_net":-293.0,"institution_net":-2861.0,"retail_net":3154.0},{"date":"2026-10-15","foreign_net":126.0,"institution_net":5987.0,"retail_net":-6113.0},{"date":"2026-10-14","foreign_net":-112.0,"institution_net":-4867.0,"retail_net":4979.0},{"date":"2026-10-13","foreign_net":-114.0,"institution_net":-2065.0,"retail_net":2179.0},{"date":"2026-10-12","foreign_net":22.0,"institution_net":5062.0,"retail_net":-5084.0},{"date":"2026-10-08","foreign_net":-420.0,"institution_net":-3237.0,"retail_net":3657.0},{"date":"2026-10-07","foreign_net":20.0,"institution_net":-11026.0,"retail_net":11006.0},{"date":"2026-10-06","foreign_net":642.0,"institution_net":-25917.0,"retail_net":25275.0},{"date":"2026-10-02","foreign_net":-274.0,"institution_net":-4991.0,"retail_net":5265.0},{"date":"2026-10-01","foreign_net":183.0,"institution_net":-8219.0,"retail_net":8036.0},{"date":"2026-09-30","foreign_net":238.0,"institution_net":-1604.0,"retail_net":1366.0},{"date":"2026-09-29","foreign_net":-384.0,"institution_net":-12662.0,"retail_net":13046.0},{"date":"2026-09-28","foreign_net":3141.0,"institution_net":-372.0,"retail_net":-2769.0},{"date":"2026-09-23","foreign_net":-375.0,"institution_net":-5937.0,"retail_net":6312.0},{"date":"2026-09-22","foreign_net":199.0,"institution_net":-19839.0,"retail_net":19640.0},{"date":"2026-09-21","foreign_net":173.0,"institution_net":-14162.0,"retail_net":13989.0},{"date":"2026-09-18","foreign_net":-527.0,"institution_net":-8670.0,"retail_net":9197.0},{"date":"2026-09-17","foreign_net":-636.0,"institution_net":514.0,"retail_net":122.0},{"date":"2026-09-16","foreign_net":642.0,"institution_net":-6964.0,"retail_net":6322.0},{"date":"2026-09-15","foreign_net":15.0,"institution_net":3633.0,"retail_net":-3648.0},{"date":"2026-09-14","foreign_net":-33.0,"institution_net":576.0,"retail_net":-543.0},{"date":"2026-09-11","foreign_net":3.0,"institution_net":-7586.0,"retail_net":7583.0},{"date":"2026-09-10","foreign_net":620.0,"institution_net":-1609.0,"retail_net":989.0},{"date":"2026-09-09","foreign_net":-762.0,"institution_net":-10141.0,"retail_net":10903.0},{"date":"2026-09-08","foreign_net":602.0,"institution_net":-718.0,"retail_net":116.0}],"periods":{"d1":{"foreign_net":-293.0,"institution_net":575.0,"retail_net":-282.0},"d3":{"foreign_net":-452.0,"institution_net":-8711.0,"retail_net":9163.0},"d7":{"foreign_net":-284.0,"institution_net":-9860.0,"retail_net":10144.0},"d14":{"foreign_net":-520.0,"institution_net":-56901.0,"retail_net":57421.0},"d30":{"foreign_net":2579.0,"institution_net":-150661.0,"retail_net":148082.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":66,"summary":"RSI 75","metrics":[{"name":"RSI (14)","value":75.5,"unit":"","percentile":75,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.6,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 75 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.9928,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.99,"summary":"배당수익률 1.99%","metrics":[{"name":"배당수익률","value":1.99,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:38.918330+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Dividend Aristocrats 지수 (Price Return)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.25,"aum":179800000000.0,"aum_display":"1,798억","dividend_yield":null,"tracking_error":0.25,"holdings":[{"ticker":"","name":"KENVUE INC","weight":null},{"ticker":"","name":"HORMEL FOODS CORP","weight":null},{"ticker":"","name":"FRANKLIN RESOURCES INC","weight":null},{"ticker":"","name":"BROWN-FORMAN CORP-CLASS B","weight":null},{"ticker":"","name":"AMCOR PLC","weight":null},{"ticker":"","name":"FASTENAL CO","weight":null},{"ticker":"","name":"MCCORMICK & CO-NON VTG SHRS","weight":null},{"ticker":"","name":"REALTY INCOME CORP","weight":null},{"ticker":"","name":"SMITH (A.O.) CORP","weight":null},{"ticker":"","name":"EVERSOURCE ENERGY","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":13145.0,"change_pct":2.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-17","close":9218.7861},{"date":"2022-05-18","close":9264.999},{"date":"2022-05-19","close":8932.2891},{"date":"2022-05-20","close":8862.9766},{"date":"2022-05-23","close":8904.5664},{"date":"2022-05-24","close":8862.9766},{"date":"2022-05-25","close":8927.6689},{"date":"2022-05-26","close":8969.2549},{"date":"2022-05-27","close":9015.4648},{"date":"2022-05-30","close":9191.0605},{"date":"2022-05-31","close":9149.4756},{"date":"2022-06-02","close":9061.6768},{"date":"2022-06-03","close":9121.749},{"date":"2022-06-07","close":9163.335},{"date":"2022-06-08","close":9241.8916},{"date":"2022-06-09","close":9149.4756},{"date":"2022-06-10","close":9061.6768},{"date":"2022-06-13","close":8849.1152},{"date":"2022-06-14","close":8844.4883},{"date":"2022-06-15","close":8733.5898},{"date":"2022-06-16","close":8687.3789},{"date":"2022-06-17","close":8502.541},{"date":"2022-06-20","close":8484.0586},{"date":"2022-06-21","close":8567.2324},{"date":"2022-06-22","close":8599.5791},{"date":"2022-06-23","close":8668.8926},{"date":"2022-06-24","close":8872.2178},{"date":"2022-06-27","close":8964.6396},{"date":"2022-06-28","close":8964.6396},{"date":"2022-06-29","close":8872.2178},{"date":"2022-06-30","close":8821.3867},{"date":"2022-07-01","close":8756.6943},{"date":"2022-07-04","close":8913.8066},{"date":"2022-07-05","close":8973.8799},{"date":"2022-07-06","close":8946.1523},{"date":"2022-07-07","close":8969.2549},{"date":"2022-07-08","close":8983.1191},{"date":"2022-07-11","close":8936.9082},{"date":"2022-07-12","close":8923.0469},{"date":"2022-07-13","close":8932.2891},{"date":"2022-07-14","close":8899.9395},{"date":"2022-07-15","close":8960.0156},{"date":"2022-07-18","close":9038.5703},{"date":"2022-07-19","close":8960.0156},{"date":"2022-07-20","close":9112.5039},{"date":"2022-07-21","close":9107.8877},{"date":"2022-07-22","close":9172.5791},{"date":"2022-07-25","close":9177.1982},{"date":"2022-07-26","close":9223.4111},{"date":"2022-07-27","close":9274.2422},{"date":"2022-07-28","close":9315.8301},{"date":"2022-07-29","close":9422.1113},{"date":"2022-08-01","close":9426.7285},{"date":"2022-08-02","close":9426.7285},{"date":"2022-08-03","close":9426.7285},{"date":"2022-08-04","close":9459.0781},{"date":"2022-08-05","close":9380.5205},{"date":"2022-08-08","close":9380.5205},{"date":"2022-08-09","close":9454.459},{"date":"2022-08-10","close":9542.2559},{"date":"2022-08-11","close":9680.8818},{"date":"2022-08-12","close":9639.292},{"date":"2022-08-16","close":9847.2383},{"date":"2022-08-17","close":9874.96},{"date":"2022-08-18","close":9898.0693},{"date":"2022-08-19","close":9939.6533},{"date":"2022-08-22","close":9916.5527},{"date":"2022-08-23","close":9801.0273},{"date":"2022-08-24","close":9782.543},{"date":"2022-08-25","close":9861.1016},{"date":"2022-08-26","close":9842.6143},{"date":"2022-08-29","close":9625.4326},{"date":"2022-08-30","close":9662.4004},{"date":"2022-08-31","close":9519.1504},{"date":"2022-09-01","close":9445.2148},{"date":"2022-09-02","close":9556.1191},{"date":"2022-09-05","close":9597.7031},{"date":"2022-09-06","close":9639.292},{"date":"2022-09-07","close":9634.6738},{"date":"2022-09-08","close":9851.8555},{"date":"2022-09-13","close":9967.3789},{"date":"2022-09-14","close":9801.0273},{"date":"2022-09-15","close":9777.9209},{"date":"2022-09-16","close":9533.0117},{"date":"2022-09-19","close":9500.666},{"date":"2022-09-20","close":9634.6738},{"date":"2022-09-21","close":9500.666},{"date":"2022-09-22","close":9482.1826},{"date":"2022-09-23","close":9399.0049},{"date":"2022-09-26","close":9352.7979},{"date":"2022-09-27","close":9334.3125},{"date":"2022-09-28","close":9283.4824},{"date":"2022-09-29","close":9412.8643},{"date":"2022-09-30","close":9241.8916},{"date":"2022-10-04","close":9435.9707},{"date":"2022-10-05","close":9477.5635},{"date":"2022-10-06","close":9454.459},{"date":"2022-10-07","close":9325.0684},{"date":"2022-10-11","close":9292.7246},{"date":"2022-10-12","close":9343.5537},{"date":"2022-10-13","close":9237.2744},{"date":"2022-10-14","close":9509.9082},{"date":"2022-10-17","close":9334.3125},{"date":"2022-10-18","close":9500.666},{"date":"2022-10-19","close":9569.9795},{"date":"2022-10-20","close":9477.5635},{"date":"2022-10-21","close":9394.3828},{"date":"2022-10-24","close":9643.9189},{"date":"2022-10-25","close":9740.9541},{"date":"2022-10-26","close":9685.5049},{"date":"2022-10-27","close":9824.1338},{"date":"2022-10-28","close":9810.2139},{"date":"2022-10-31","close":10056.0518},{"date":"2022-11-01","close":10032.8613},{"date":"2022-11-02","close":9981.8369},{"date":"2022-11-03","close":9787.0244},{"date":"2022-11-04","close":9763.835},{"date":"2022-11-07","close":9763.835},{"date":"2022-11-08","close":9759.1934},{"date":"2022-11-09","close":9680.3447},{"date":"2022-11-10","close":9624.6807},{"date":"2022-11-11","close":9712.8135},{"date":"2022-11-14","close":9768.4736},{"date":"2022-11-15","close":9694.2588},{"date":"2022-11-16","close":9796.2998},{"date":"2022-11-17","close":9856.6016},{"date":"2022-11-18","close":9759.1934},{"date":"2022-11-21","close":9944.7256},{"date":"2022-11-22","close":10005.0283},{"date":"2022-11-23","close":10088.5215},{"date":"2022-11-24","close":10000.3926},{"date":"2022-11-25","close":9944.7256},{"date":"2022-11-28","close":10009.6689},{"date":"2022-11-29","close":9842.4541},{"date":"2022-11-30","close":9749.5547},{"date":"2022-12-01","close":9805.2939},{"date":"2022-12-02","close":9809.9365},{"date":"2022-12-05","close":9777.4277},{"date":"2022-12-06","close":9814.582},{"date":"2022-12-07","close":9754.2012},{"date":"2022-12-08","close":9721.6846},{"date":"2022-12-09","close":9661.2998},{"date":"2022-12-12","close":9610.2119},{"date":"2022-12-13","close":9726.333},{"date":"2022-12-14","close":9763.4902},{"date":"2022-12-15","close":9721.6846},{"date":"2022-12-16","close":9535.8945},{"date":"2022-12-19","close":9410.4805},{"date":"2022-12-20","close":9164.3037},{"date":"2022-12-21","close":9252.5576},{"date":"2022-12-22","close":9289.7158},{"date":"2022-12-23","close":9238.6221},{"date":"2022-12-26","close":9271.1367},{"date":"2022-12-27","close":9280.4238},{"date":"2022-12-28","close":9210.6523},{"date":"2022-12-29","close":9085.0518},{"date":"2023-01-02","close":9126.9141},{"date":"2023-01-03","close":9187.3877},{"date":"2023-01-04","close":9187.3877},{"date":"2023-01-05","close":9257.1689},{"date":"2023-01-06","close":9145.5215},{"date":"2023-01-09","close":9187.3877},{"date":"2023-01-10","close":9140.8701},{"date":"2023-01-11","close":9178.085},{"date":"2023-01-12","close":9294.3789},{"date":"2023-01-13","close":9219.9502},{"date":"2023-01-16","close":9233.9092},{"date":"2023-01-17","close":9224.6035},{"date":"2023-01-18","close":9219.9502},{"date":"2023-01-19","close":9001.3135},{"date":"2023-01-20","close":8926.8877},{"date":"2023-01-25","close":9029.2256},{"date":"2023-01-26","close":9052.4873},{"date":"2023-01-27","close":9024.5762},{"date":"2023-01-30","close":8991.9619},{"date":"2023-01-31","close":9001.2783},{"date":"2023-02-01","close":9131.7305},{"date":"2023-02-02","close":9145.7148},{"date":"2023-02-03","close":9248.2109},{"date":"2023-02-06","close":9364.6875},{"date":"2023-02-07","close":9355.3643},{"date":"2023-02-08","close":9392.6387},{"date":"2023-02-09","close":9350.709},{"date":"2023-02-10","close":9215.5938},{"date":"2023-02-13","close":9364.6875},{"date":"2023-02-14","close":9453.207},{"date":"2023-02-15","close":9425.252},{"date":"2023-02-16","close":9578.999},{"date":"2023-02-17","close":9578.999},{"date":"2023-02-20","close":9616.2734},{"date":"2023-02-21","close":9602.2949},{"date":"2023-02-22","close":9499.7979},{"date":"2023-02-23","close":9481.1592},{"date":"2023-02-24","close":9504.458},{"date":"2023-02-27","close":9611.7734},{"date":"2023-02-28","close":9625.7695},{"date":"2023-03-02","close":9453.1318},{"date":"2023-03-03","close":9443.7969},{"date":"2023-03-06","close":9537.1172},{"date":"2023-03-07","close":9546.4521},{"date":"2023-03-08","close":9541.7832},{"date":"2023-03-09","close":9546.4521},{"date":"2023-03-10","close":9387.8096},{"date":"2023-03-13","close":9299.1562},{"date":"2023-03-14","close":9201.1729},{"date":"2023-03-15","close":9238.498},{"date":"2023-03-16","close":9247.8301},{"date":"2023-03-17","close":9224.501},{"date":"2023-03-20","close":9084.5234},{"date":"2023-03-21","close":9271.1602},{"date":"2023-03-22","close":9299.1562},{"date":"2023-03-23","close":9005.2051},{"date":"2023-03-24","close":8995.8701},{"date":"2023-03-27","close":9187.1738},{"date":"2023-03-28","close":9215.1689},{"date":"2023-03-29","close":9294.4912},{"date":"2023-03-30","close":9347.7998},{"date":"2023-03-31","close":9375.8574},{"date":"2023-04-03","close":9623.6992},{"date":"2023-04-04","close":9656.4316},{"date":"2023-04-05","close":9506.7939},{"date":"2023-04-06","close":9562.9062},{"date":"2023-04-07","close":9553.5498},{"date":"2023-04-10","close":9567.585},{"date":"2023-04-11","close":9628.3721},{"date":"2023-04-12","close":9703.1914},{"date":"2023-04-13","close":9572.2607},{"date":"2023-04-14","close":9516.1416},{"date":"2023-04-17","close":9572.2607},{"date":"2023-04-18","close":9703.1914},{"date":"2023-04-19","close":9735.9316},{"date":"2023-04-20","close":9749.9561},{"date":"2023-04-21","close":9801.3955},{"date":"2023-04-24","close":9801.3955},{"date":"2023-04-25","close":9880.8867},{"date":"2023-04-26","close":9824.7754},{"date":"2023-04-27","close":9740.3623},{"date":"2023-04-28","close":9913.8789},{"date":"2023-05-02","close":10012.3623},{"date":"2023-05-03","close":9932.6338},{"date":"2023-05-04","close":9782.5684},{"date":"2023-05-08","close":9796.6377},{"date":"2023-05-09","close":9768.498},{"date":"2023-05-10","close":9763.8145},{"date":"2023-05-11","close":9759.1211},{"date":"2023-05-12","close":9787.2598},{"date":"2023-05-15","close":9838.8428},{"date":"2023-05-16","close":9820.0879},{"date":"2023-05-17","close":9726.293},{"date":"2023-05-18","close":9879.5385},{"date":"2023-05-19","close":9735.6738},{"date":"2023-05-22","close":9651.2588},{"date":"2023-05-23","close":9576.2227},{"date":"2023-05-24","close":9624.3213},{"date":"2023-05-25","close":9473.0537},{"date":"2023-05-26","close":9407.4004},{"date":"2023-05-30","close":9453.4229},{"date":"2023-05-31","close":9345.4121},{"date":"2023-06-01","close":9307.8379},{"date":"2023-06-02","close":9270.2705},{"date":"2023-06-05","close":9519.167},{"date":"2023-06-07","close":9462.8164},{"date":"2023-06-08","close":9561.4326},{"date":"2023-06-09","close":9495.6885},{"date":"2023-06-12","close":9486.291},{"date":"2023-06-13","close":9382.9746},{"date":"2023-06-14","close":9495.6885},{"date":"2023-06-15","close":9495.6885},{"date":"2023-06-16","close":9566.127},{"date":"2023-06-19","close":9636.5723},{"date":"2023-06-20","close":9603.6982},{"date":"2023-06-21","close":9631.875},{"date":"2023-06-22","close":9645.9639},{"date":"2023-06-23","close":9664.75},{"date":"2023-06-26","close":9636.5723},{"date":"2023-06-27","close":9697.6211},{"date":"2023-06-28","close":9791.5459},{"date":"2023-06-29","close":9821.665},{"date":"2023-06-30","close":9906.377},{"date":"2023-07-03","close":10051.7088},{"date":"2023-07-04","close":10012.2109},{"date":"2023-07-05","close":9969.6747},{"date":"2023-07-06","close":9933.2151},{"date":"2023-07-07","close":9760.4844},{"date":"2023-07-10","close":9751.0713},{"date":"2023-07-11","close":9889.6661},{"date":"2023-07-12","close":9945.3683},{"date":"2023-07-13","close":9871.4363},{"date":"2023-07-14","close":9661.6572},{"date":"2023-07-17","close":9647.5361},{"date":"2023-07-18","close":9746.866},{"date":"2023-07-19","close":9708.7188},{"date":"2023-07-20","close":9774.6016},{"date":"2023-07-21","close":9934.6094},{"date":"2023-07-24","close":9948.7324},{"date":"2023-07-25","close":10061.8364},{"date":"2023-07-26","close":9939.3184},{"date":"2023-07-27","close":10120.5769},{"date":"2023-07-28","close":9911.083},{"date":"2023-07-31","close":10032.4662},{"date":"2023-08-01","close":10101.3343},{"date":"2023-08-02","close":10175.2663},{"date":"2023-08-03","close":10056.9688},{"date":"2023-08-04","close":10113.4482},{"date":"2023-08-07","close":10019.3223},{"date":"2023-08-08","close":10146.3877},{"date":"2023-08-09","close":10113.4482},{"date":"2023-08-10","close":10146.3877},{"date":"2023-08-11","close":10122.8564},{"date":"2023-08-14","close":10165.2129},{"date":"2023-08-16","close":10108.7344},{"date":"2023-08-17","close":10127.5625},{"date":"2023-08-18","close":10019.3223},{"date":"2023-08-21","close":10061.6777},{"date":"2023-08-22","close":9976.9688},{"date":"2023-08-23","close":10014.6182},{"date":"2023-08-24","close":9925.1982},{"date":"2023-08-25","close":9882.8457},{"date":"2023-08-28","close":9944.0244},{"date":"2023-08-29","close":9972.2607},{"date":"2023-08-30","close":10079.7021},{"date":"2023-08-31","close":10107.9805},{"date":"2023-09-01","close":10023.1553},{"date":"2023-09-04","close":10046.7148},{"date":"2023-09-05","close":10074.9902},{"date":"2023-09-06","close":9971.3203},{"date":"2023-09-07","close":9952.4697},{"date":"2023-09-08","close":9994.8809},{"date":"2023-09-11","close":9971.3203},{"date":"2023-09-12","close":9938.3301},{"date":"2023-09-13","close":9924.1953},{"date":"2023-09-14","close":9881.7881},{"date":"2023-09-15","close":9999.5928},{"date":"2023-09-18","close":9895.9229},{"date":"2023-09-19","close":9881.7881},{"date":"2023-09-20","close":9895.9229},{"date":"2023-09-21","close":9895.9229},{"date":"2023-09-22","close":9787.5352},{"date":"2023-09-25","close":9745.123},{"date":"2023-09-26","close":9763.9746},{"date":"2023-09-27","close":9683.8662},{"date":"2023-10-04","close":9518.9326},{"date":"2023-10-05","close":9528.3613},{"date":"2023-10-06","close":9448.248},{"date":"2023-10-10","close":9551.9209},{"date":"2023-10-11","close":9542.4941},{"date":"2023-10-12","close":9566.0566},{"date":"2023-10-13","close":9509.5088},{"date":"2023-10-16","close":9551.9209},{"date":"2023-10-17","close":9608.4707},{"date":"2023-10-18","close":9622.6055},{"date":"2023-10-19","close":9533.0684},{"date":"2023-10-20","close":9382.2764},{"date":"2023-10-23","close":9358.7119},{"date":"2023-10-24","close":9250.3281},{"date":"2023-10-25","close":9335.1572},{"date":"2023-10-26","close":9325.7246},{"date":"2023-10-27","close":9354.001},{"date":"2023-10-30","close":9202.9014},{"date":"2023-10-31","close":9250.123},{"date":"2023-11-01","close":9339.8359},{"date":"2023-11-02","close":9278.4512},{"date":"2023-11-03","close":9311.5068},{"date":"2023-11-06","close":9231.2344},{"date":"2023-11-07","close":9226.5107},{"date":"2023-11-08","close":9212.3438},{"date":"2023-11-09","close":9221.79},{"date":"2023-11-10","close":9221.79},{"date":"2023-11-13","close":9306.7812},{"date":"2023-11-14","close":9349.2793},{"date":"2023-11-15","close":9377.6123},{"date":"2023-11-16","close":9410.665},{"date":"2023-11-17","close":9405.9385},{"date":"2023-11-20","close":9377.6123},{"date":"2023-11-21","close":9349.2793},{"date":"2023-11-22","close":9457.8828},{"date":"2023-11-23","close":9457.8828},{"date":"2023-11-24","close":9519.2686},{"date":"2023-11-27","close":9519.2686},{"date":"2023-11-28","close":9443.7158},{"date":"2023-11-29","close":9410.6162},{"date":"2023-11-30","close":9424.8018},{"date":"2023-12-01","close":9590.3154},{"date":"2023-12-04","close":9684.8906},{"date":"2023-12-05","close":9746.3691},{"date":"2023-12-06","close":9699.0811},{"date":"2023-12-07","close":9779.4727},{"date":"2023-12-08","close":9703.8086},{"date":"2023-12-11","close":9760.5566},{"date":"2023-12-12","close":9793.6602},{"date":"2023-12-13","close":9883.5098},{"date":"2023-12-14","close":9907.1533},{"date":"2023-12-15","close":9959.1738},{"date":"2023-12-18","close":9902.4258},{"date":"2023-12-19","close":9968.6289},{"date":"2023-12-20","close":9959.1738},{"date":"2023-12-21","close":9902.4258},{"date":"2023-12-22","close":9949.7119},{"date":"2023-12-26","close":9992.2734},{"date":"2023-12-27","close":9982.8076},{"date":"2023-12-28","close":9959.124},{"date":"2024-01-02","close":10044.3652},{"date":"2024-01-03","close":10096.458},{"date":"2024-01-04","close":10039.6328},{"date":"2024-01-05","close":10058.5723},{"date":"2024-01-08","close":10030.1602},{"date":"2024-01-09","close":10124.8721},{"date":"2024-01-10","close":10120.1357},{"date":"2024-01-11","close":10105.9316},{"date":"2024-01-12","close":10072.7812},{"date":"2024-01-15","close":10158.0244},{"date":"2024-01-16","close":10186.4365},{"date":"2024-01-17","close":10219.5869},{"date":"2024-01-18","close":10328.1941},{"date":"2024-01-19","close":10181.7021},{"date":"2024-01-22","close":10238.5293},{"date":"2024-01-23","close":10191.1748},{"date":"2024-01-24","close":10252.7393},{"date":"2024-01-25","close":10148.5518},{"date":"2024-01-26","close":10229.0596},{"date":"2024-01-29","close":10276.416},{"date":"2024-01-30","close":10265.9785},{"date":"2024-01-31","close":10351.3701},{"date":"2024-02-01","close":10251.749},{"date":"2024-02-02","close":10265.9785},{"date":"2024-02-05","close":10284.9551},{"date":"2024-02-06","close":10171.0996},{"date":"2024-02-07","close":10223.2822},{"date":"2024-02-08","close":10294.4434},{"date":"2024-02-13","close":10308.6748},{"date":"2024-02-14","close":10218.541},{"date":"2024-02-15","close":10256.4883},{"date":"2024-02-16","close":10294.4434},{"date":"2024-02-19","close":10327.6514},{"date":"2024-02-20","close":10318.1641},{"date":"2024-02-21","close":10303.9316},{"date":"2024-02-22","close":10322.9062},{"date":"2024-02-23","close":10417.7871},{"date":"2024-02-26","close":10450.9961},{"date":"2024-02-27","close":10403.5537},{"date":"2024-02-28","close":10451.0596},{"date":"2024-02-29","close":10460.5596},{"date":"2024-03-04","close":10503.3145},{"date":"2024-03-05","close":10531.8135},{"date":"2024-03-06","close":10517.5654},{"date":"2024-03-07","close":10555.5664},{"date":"2024-03-08","close":10536.5684},{"date":"2024-03-11","close":10451.0596},{"date":"2024-03-12","close":10517.5654},{"date":"2024-03-13","close":10579.3232},{"date":"2024-03-14","close":10650.5791},{"date":"2024-03-15","close":10641.0791},{"date":"2024-03-18","close":10707.585},{"date":"2024-03-19","close":10750.3408},{"date":"2024-03-20","close":10802.5967},{"date":"2024-03-21","close":10759.8408},{"date":"2024-03-22","close":10897.6055},{"date":"2024-03-25","close":10869.1006},{"date":"2024-03-26","close":10845.3457},{"date":"2024-03-27","close":10945.1084},{"date":"2024-03-28","close":11030.7666},{"date":"2024-03-29","close":11140.2178},{"date":"2024-04-01","close":11183.0469},{"date":"2024-04-02","close":11059.3203},{"date":"2024-04-03","close":10945.1094},{"date":"2024-04-04","close":10964.1445},{"date":"2024-04-05","close":10907.0371},{"date":"2024-04-08","close":10959.3828},{"date":"2024-04-09","close":10983.1807},{"date":"2024-04-11","close":10954.625},{"date":"2024-04-12","close":10987.9365},{"date":"2024-04-15","close":10954.625},{"date":"2024-04-16","close":10907.0371},{"date":"2024-04-17","close":10807.1045},{"date":"2024-04-18","close":10764.2783},{"date":"2024-04-19","close":10783.3096},{"date":"2024-04-22","close":10926.0752},{"date":"2024-04-23","close":10945.1094},{"date":"2024-04-24","close":10907.0371},{"date":"2024-04-25","close":10916.5566},{"date":"2024-04-26","close":10897.5205},{"date":"2024-04-29","close":10895.6191},{"date":"2024-04-30","close":10938.5137},{"date":"2024-05-02","close":10886.083},{"date":"2024-05-03","close":10852.7207},{"date":"2024-05-07","close":10819.3555},{"date":"2024-05-08","close":10943.2793},{"date":"2024-05-09","close":10971.877},{"date":"2024-05-10","close":11081.4961},{"date":"2024-05-13","close":11114.8613},{"date":"2024-05-14","close":11091.0332},{"date":"2024-05-16","close":10924.2109},{"date":"2024-05-17","close":11019.5371},{"date":"2024-05-20","close":11067.1982},{"date":"2024-05-21","close":11067.1982},{"date":"2024-05-22","close":11019.5371},{"date":"2024-05-23","close":11000.4746},{"date":"2024-05-24","close":10886.083},{"date":"2024-05-27","close":10867.0215},{"date":"2024-05-28","close":10824.1201},{"date":"2024-05-29","close":10719.2627},{"date":"2024-05-30","close":10700.166},{"date":"2024-05-31","close":10857.7285},{"date":"2024-06-03","close":10991.4248},{"date":"2024-06-04","close":10910.2539},{"date":"2024-06-05","close":10895.9287},{"date":"2024-06-07","close":10895.9287},{"date":"2024-06-10","close":10876.8311},{"date":"2024-06-11","close":10881.6045},{"date":"2024-06-12","close":10857.7285},{"date":"2024-06-13","close":10829.082},{"date":"2024-06-14","close":10867.2803},{"date":"2024-06-17","close":10824.3086},{"date":"2024-06-18","close":10924.5791},{"date":"2024-06-19","close":10910.2539},{"date":"2024-06-20","close":10962.7754},{"date":"2024-06-21","close":11020.0713},{"date":"2024-06-24","close":11039.1689},{"date":"2024-06-25","close":11101.2441},{"date":"2024-06-26","close":10981.875},{"date":"2024-06-27","close":10917.7646},{"date":"2024-06-28","close":10846.0},{"date":"2024-07-01","close":10860.3525},{"date":"2024-07-02","close":10798.1553},{"date":"2024-07-03","close":10855.5693},{"date":"2024-07-04","close":10774.2373},{"date":"2024-07-05","close":10788.5879},{"date":"2024-07-08","close":10783.8027},{"date":"2024-07-09","close":10812.5107},{"date":"2024-07-10","close":10755.0977},{"date":"2024-07-11","close":10831.6465},{"date":"2024-07-12","close":10975.1777},{"date":"2024-07-15","close":11094.7842},{"date":"2024-07-16","close":11085.2158},{"date":"2024-07-17","close":11233.5273},{"date":"2024-07-18","close":11348.3506},{"date":"2024-07-19","close":11329.2139},{"date":"2024-07-22","close":11238.3154},{"date":"2024-07-23","close":11238.3154},{"date":"2024-07-24","close":11180.9023},{"date":"2024-07-25","close":11180.9023},{"date":"2024-07-26","close":11290.9404},{"date":"2024-07-29","close":11386.626},{"date":"2024-07-30","close":11386.626},{"date":"2024-07-31","close":11396.21},{"date":"2024-08-01","close":11290.7793},{"date":"2024-08-02","close":11276.4023},{"date":"2024-08-05","close":11142.2158},{"date":"2024-08-06","close":11175.7607},{"date":"2024-08-07","close":11228.4785},{"date":"2024-08-08","close":11142.2158},{"date":"2024-08-09","close":11151.7998},{"date":"2024-08-12","close":11214.1006},{"date":"2024-08-13","close":11137.4229},{"date":"2024-08-14","close":11137.4229},{"date":"2024-08-16","close":11242.8535},{"date":"2024-08-19","close":11031.9902},{"date":"2024-08-20","close":11127.8389},{"date":"2024-08-21","close":11142.2158},{"date":"2024-08-22","close":11218.8916},{"date":"2024-08-23","close":11281.1953},{"date":"2024-08-26","close":11233.2715},{"date":"2024-08-27","close":11461.4799},{"date":"2024-08-28","close":11357.8711},{"date":"2024-08-29","close":11319.4688},{"date":"2024-08-30","close":11348.2705},{"date":"2024-09-02","close":11439.4805},{"date":"2024-09-03","close":11477.8828},{"date":"2024-09-04","close":11415.4775},{"date":"2024-09-05","close":11381.8711},{"date":"2024-09-06","close":11228.2607},{"date":"2024-09-09","close":11300.2676},{"date":"2024-09-10","close":11391.4766},{"date":"2024-09-11","close":11362.6719},{"date":"2024-09-12","close":11386.6738},{"date":"2024-09-13","close":11362.6719},{"date":"2024-09-19","close":11530.6875},{"date":"2024-09-20","close":11530.6875},{"date":"2024-09-23","close":11554.6914},{"date":"2024-09-24","close":11597.8945},{"date":"2024-09-25","close":11559.4902},{"date":"2024-09-26","close":11545.0879},{"date":"2024-09-27","close":11518.1582},{"date":"2024-09-30","close":11426.7832},{"date":"2024-10-02","close":11518.1582},{"date":"2024-10-04","close":11551.8242},{"date":"2024-10-07","close":11691.291},{"date":"2024-10-08","close":11633.5791},{"date":"2024-10-10","close":11705.7168},{"date":"2024-10-11","close":11715.3359},{"date":"2024-10-14","close":11825.9502},{"date":"2024-10-15","close":12003.8926},{"date":"2024-10-16","close":11955.8008},{"date":"2024-10-17","close":12114.5049},{"date":"2024-10-18","close":12148.168},{"date":"2024-10-21","close":12225.1162},{"date":"2024-10-22","close":12114.5049},{"date":"2024-10-23","close":12013.5117},{"date":"2024-10-24","close":11984.6543},{"date":"2024-10-25","close":12051.9854},{"date":"2024-10-28","close":11979.8467},{"date":"2024-10-29","close":12003.8926},{"date":"2024-10-30","close":12091.4208},{"date":"2024-10-31","close":11822.7461},{"date":"2024-11-01","close":11740.8389},{"date":"2024-11-04","close":11683.0293},{"date":"2024-11-05","close":11956.7228},{"date":"2024-11-06","close":12155.168},{"date":"2024-11-07","close":12169.6201},{"date":"2024-11-08","close":12078.085},{"date":"2024-11-11","close":12198.5264},{"date":"2024-11-12","close":12323.793},{"date":"2024-11-13","close":12222.6191},{"date":"2024-11-14","close":12299.7031},{"date":"2024-11-15","close":12068.4492},{"date":"2024-11-18","close":12039.541},{"date":"2024-11-19","close":12063.6309},{"date":"2024-11-20","close":12029.9062},{"date":"2024-11-21","close":12058.8135},{"date":"2024-11-22","close":12232.2539},{"date":"2024-11-25","close":12381.6006},{"date":"2024-11-26","close":12381.6006},{"date":"2024-11-27","close":12400.875},{"date":"2024-11-28","close":12444.3213},{"date":"2024-11-29","close":12439.4912},{"date":"2024-12-02","close":12449.1445},{"date":"2024-12-03","close":12468.4541},{"date":"2024-12-04","close":12468.4541},{"date":"2024-12-05","close":12425.0098},{"date":"2024-12-06","close":12415.3584},{"date":"2024-12-09","close":12511.8994},{"date":"2024-12-10","close":12420.1846},{"date":"2024-12-11","close":12415.3584},{"date":"2024-12-12","close":12328.4678},{"date":"2024-12-13","close":12342.9492},{"date":"2024-12-16","close":12304.3311},{"date":"2024-12-17","close":12231.9248},{"date":"2024-12-18","close":12183.6533},{"date":"2024-12-19","close":12029.1865},{"date":"2024-12-20","close":11922.9893},{"date":"2024-12-23","close":12077.4541},{"date":"2024-12-24","close":12024.3574},{"date":"2024-12-26","close":12217.4424},{"date":"2024-12-27","close":12214.541},{"date":"2024-12-30","close":12146.8418},{"date":"2025-01-02","close":12103.3242},{"date":"2025-01-03","close":11972.7656},{"date":"2025-01-06","close":12064.6396},{"date":"2025-01-07","close":11866.3857},{"date":"2025-01-08","close":11895.3965},{"date":"2025-01-09","close":11919.5732},{"date":"2025-01-10","close":11938.918},{"date":"2025-01-13","close":11793.8516},{"date":"2025-01-14","close":11924.4092},{"date":"2025-01-15","close":11963.0918},{"date":"2025-01-16","close":11987.2725},{"date":"2025-01-17","close":12137.1729},{"date":"2025-01-20","close":12088.8184},{"date":"2025-01-21","close":12040.4619},{"date":"2025-01-22","close":12079.1475},{"date":"2025-01-23","close":11992.1064},{"date":"2025-01-24","close":12001.7959},{"date":"2025-01-31","close":12389.2637},{"date":"2025-02-03","close":12195.5264},{"date":"2025-02-04","close":12277.8643},{"date":"2025-02-05","close":12079.2861},{"date":"2025-02-06","close":12137.4072},{"date":"2025-02-07","close":12098.6621},{"date":"2025-02-10","close":12084.1309},{"date":"2025-02-11","close":12088.9756},{"date":"2025-02-12","close":12195.5264},{"date":"2025-02-13","close":12084.1309},{"date":"2025-02-14","close":12118.0322},{"date":"2025-02-17","close":12040.5439},{"date":"2025-02-18","close":12069.6016},{"date":"2025-02-19","close":12059.9131},{"date":"2025-02-20","close":12084.1309},{"date":"2025-02-21","close":12088.9756},{"date":"2025-02-24","close":12084.1309},{"date":"2025-02-25","close":12113.1904},{"date":"2025-02-26","close":12200.3691},{"date":"2025-02-27","close":12208.1348},{"date":"2025-02-28","close":12329.4375},{"date":"2025-03-04","close":12475.0039},{"date":"2025-03-05","close":12300.3271},{"date":"2025-03-06","close":12242.0986},{"date":"2025-03-07","close":12271.2119},{"date":"2025-03-10","close":12460.4492},{"date":"2025-03-11","close":12489.5605},{"date":"2025-03-12","close":12227.542},{"date":"2025-03-13","close":12014.0459},{"date":"2025-03-14","close":12014.0459},{"date":"2025-03-17","close":11994.6377},{"date":"2025-03-18","close":12188.7256},{"date":"2025-03-19","close":12145.0557},{"date":"2025-03-20","close":12246.9521},{"date":"2025-03-21","close":12203.2822},{"date":"2025-03-24","close":12251.8027},{"date":"2025-03-25","close":12280.916},{"date":"2025-03-26","close":12212.9873},{"date":"2025-03-27","close":12314.8838},{"date":"2025-03-28","close":12367.3877},{"date":"2025-03-31","close":12255.5732},{"date":"2025-04-01","close":12372.248},{"date":"2025-04-02","close":12343.0762},{"date":"2025-04-03","close":12221.5439},{"date":"2025-04-04","close":11852.0771},{"date":"2025-04-07","close":11181.2061},{"date":"2025-04-08","close":11458.3037},{"date":"2025-04-09","close":11049.9482},{"date":"2025-04-10","close":11618.7295},{"date":"2025-04-11","close":11526.3662},{"date":"2025-04-14","close":11419.415},{"date":"2025-04-15","close":11521.5029},{"date":"2025-04-16","close":11395.1084},{"date":"2025-04-17","close":11341.6318},{"date":"2025-04-18","close":11414.5527},{"date":"2025-04-21","close":11327.0488},{"date":"2025-04-22","close":11215.2373},{"date":"2025-04-23","close":11584.7021},{"date":"2025-04-24","close":11540.9482},{"date":"2025-04-25","close":11618.7295},{"date":"2025-04-28","close":11536.0889},{"date":"2025-04-29","close":11577.9766},{"date":"2025-04-30","close":11495.1729},{"date":"2025-05-02","close":11612.0703},{"date":"2025-05-07","close":11344.1777},{"date":"2025-05-08","close":11378.2734},{"date":"2025-05-09","close":11422.1094},{"date":"2025-05-12","close":11524.3984},{"date":"2025-05-13","close":11758.1982},{"date":"2025-05-14","close":11753.3262},{"date":"2025-05-15","close":11446.4648},{"date":"2025-05-16","close":11626.6855},{"date":"2025-05-19","close":11690.0059},{"date":"2025-05-20","close":11728.9717},{"date":"2025-05-21","close":11660.7822},{"date":"2025-05-22","close":11378.2734},{"date":"2025-05-23","close":11300.3408},{"date":"2025-05-26","close":11300.3408},{"date":"2025-05-27","close":11334.4336},{"date":"2025-05-28","close":11461.0752},{"date":"2025-05-29","close":11482.5488},{"date":"2025-05-30","close":11433.748},{"date":"2025-06-02","close":11350.79},{"date":"2025-06-04","close":11365.4307},{"date":"2025-06-05","close":11272.7109},{"date":"2025-06-09","close":11267.832},{"date":"2025-06-10","close":11336.1494},{"date":"2025-06-11","close":11463.0293},{"date":"2025-06-12","close":11287.3516},{"date":"2025-06-13","close":11370.3096},{"date":"2025-06-16","close":11267.832},{"date":"2025-06-17","close":11258.0693},{"date":"2025-06-18","close":11248.3105},{"date":"2025-06-19","close":11277.5889},{"date":"2025-06-20","close":11209.2695},{"date":"2025-06-23","close":11287.3516},{"date":"2025-06-24","close":11336.1494},{"date":"2025-06-25","close":11350.79},{"date":"2025-06-26","close":11248.3105},{"date":"2025-06-27","close":11328.4951},{"date":"2025-06-30","close":11294.2705},{"date":"2025-07-01","close":11343.1631},{"date":"2025-07-02","close":11548.5117},{"date":"2025-07-03","close":11597.4082},{"date":"2025-07-04","close":11626.7422},{"date":"2025-07-07","close":11641.4092},{"date":"2025-07-08","close":11602.2959},{"date":"2025-07-09","close":11656.0771},{"date":"2025-07-10","close":11685.4131},{"date":"2025-07-11","close":11817.4248},{"date":"2025-07-14","close":11729.416},{"date":"2025-07-15","close":11773.4209},{"date":"2025-07-16","close":11646.2988},{"date":"2025-07-17","close":11792.9785},{"date":"2025-07-18","close":11910.3203},{"date":"2025-07-21","close":11861.4287},{"date":"2025-07-22","close":11768.5352},{"date":"2025-07-23","close":11929.8789},{"date":"2025-07-24","close":11812.5332},{"date":"2025-07-25","close":11968.9922},{"date":"2025-07-28","close":12010.1621},{"date":"2025-07-29","close":11966.2227},{"date":"2025-07-30","close":11863.5303},{"date":"2025-07-31","close":11795.0674},{"date":"2025-08-01","close":11814.626},{"date":"2025-08-04","close":11672.8145},{"date":"2025-08-05","close":11809.7373},{"date":"2025-08-06","close":11843.9688},{"date":"2025-08-07","close":11785.2861},{"date":"2025-08-08","close":11868.4199},{"date":"2025-08-11","close":11883.0908},{"date":"2025-08-12","close":11887.9805},{"date":"2025-08-13","close":11887.9805},{"date":"2025-08-14","close":12015.123},{"date":"2025-08-18","close":11966.2217},{"date":"2025-08-19","close":11966.2217},{"date":"2025-08-20","close":12117.8193},{"date":"2025-08-21","close":12152.0498},{"date":"2025-08-22","close":12083.5889},{"date":"2025-08-25","close":12186.2803},{"date":"2025-08-26","close":12161.8301},{"date":"2025-08-27","close":12142.2695},{"date":"2025-08-28","close":12139.3301},{"date":"2025-08-29","close":12046.252},{"date":"2025-09-01","close":12046.9854},{"date":"2025-09-02","close":12080.5449},{"date":"2025-09-03","close":11967.8721},{"date":"2025-09-04","close":11962.9717},{"date":"2025-09-05","close":12095.2402},{"date":"2025-09-08","close":12085.4424},{"date":"2025-09-09","close":12051.1494},{"date":"2025-09-10","close":11943.376},{"date":"2025-09-11","close":11928.6807},{"date":"2025-09-12","close":12075.6436},{"date":"2025-09-15","close":12021.7588},{"date":"2025-09-16","close":11869.8926},{"date":"2025-09-17","close":11835.5986},{"date":"2025-09-18","close":11938.4775},{"date":"2025-09-19","close":11953.1729},{"date":"2025-09-22","close":11894.3887},{"date":"2025-09-23","close":11845.3984},{"date":"2025-09-24","close":11899.2871},{"date":"2025-09-25","close":11918.8818},{"date":"2025-09-26","close":11958.0713},{"date":"2025-09-29","close":11980.6494},{"date":"2025-09-30","close":11965.9268},{"date":"2025-10-01","close":11965.9268},{"date":"2025-10-02","close":11970.834},{"date":"2025-10-10","close":12073.9033},{"date":"2025-10-13","close":12073.9033},{"date":"2025-10-14","close":12005.1895},{"date":"2025-10-15","close":12108.2617},{"date":"2025-10-16","close":12078.8105},{"date":"2025-10-17","close":11975.7412},{"date":"2025-10-20","close":12078.8105},{"date":"2025-10-21","close":12181.8789},{"date":"2025-10-22","close":12260.4092},{"date":"2025-10-23","close":12309.4912},{"date":"2025-10-24","close":12363.4814},{"date":"2025-10-27","close":12358.5713},{"date":"2025-10-28","close":12378.2031},{"date":"2025-10-29","close":12230.9619},{"date":"2025-10-30","close":11990.0801},{"date":"2025-10-31","close":12068.7354},{"date":"2025-11-03","close":12078.5684},{"date":"2025-11-04","close":12024.4912},{"date":"2025-11-05","close":12191.6338},{"date":"2025-11-06","close":12181.8037},{"date":"2025-11-07","close":12240.7939},{"date":"2025-11-10","close":12324.3662},{"date":"2025-11-11","close":12442.3506},{"date":"2025-11-12","close":12570.1641},{"date":"2025-11-13","close":12658.6533},{"date":"2025-11-14","close":12496.4248},{"date":"2025-11-17","close":12486.5938},{"date":"2025-11-18","close":12398.1045},{"date":"2025-11-19","close":12462.0156},{"date":"2025-11-20","close":12466.9316},{"date":"2025-11-21","close":12471.8467},{"date":"2025-11-24","close":12688.1484},{"date":"2025-11-25","close":12589.8291},{"date":"2025-11-26","close":12732.3916},{"date":"2025-11-27","close":12790.3936},{"date":"2025-11-28","close":12791.4766},{"date":"2025-12-01","close":12801.3223},{"date":"2025-12-02","close":12757.0098},{"date":"2025-12-03","close":12747.1631},{"date":"2025-12-04","close":12821.0186},{"date":"2025-12-05","close":12796.3984},{"date":"2025-12-08","close":12786.5527},{"date":"2025-12-09","close":12658.5371},{"date":"2025-12-10","close":12624.0752},{"date":"2025-12-11","close":12766.8584},{"date":"2025-12-12","close":12939.1846},{"date":"2025-12-15","close":12944.1064},{"date":"2025-12-16","close":12988.418},{"date":"2025-12-17","close":12949.0293},{"date":"2025-12-18","close":12949.0303},{"date":"2025-12-19","close":12909.6416},{"date":"2025-12-22","close":12958.8779},{"date":"2025-12-23","close":13032.7324},{"date":"2025-12-24","close":12727.4697},{"date":"2025-12-26","close":12757.0098},{"date":"2025-12-29","close":12663.2812},{"date":"2025-12-30","close":12687.9473},{"date":"2026-01-02","close":12643.5498},{"date":"2026-01-05","close":12643.5498},{"date":"2026-01-06","close":12732.3447},{"date":"2026-01-07","close":12885.2705},{"date":"2026-01-08","close":12761.9434},{"date":"2026-01-09","close":12993.7998},{"date":"2026-01-12","close":13112.1934},{"date":"2026-01-13","close":13260.1875},{"date":"2026-01-14","close":13344.0518},{"date":"2026-01-15","close":13447.6445},{"date":"2026-01-16","close":13635.1035},{"date":"2026-01-19","close":13452.4199},{"date":"2026-01-20","close":13418.0469},{"date":"2026-01-21","close":13398.3135},{"date":"2026-01-22","close":13521.6426},{"date":"2026-01-23","close":13477.2451},{"date":"2026-01-26","close":13210.8564},{"date":"2026-01-27","close":13250.3203},{"date":"2026-01-28","close":13033.2646},{"date":"2026-01-29","close":12935.4707},{"date":"2026-01-30","close":13083.6436},{"date":"2026-02-02","close":13310.8418},{"date":"2026-02-03","close":13384.9268},{"date":"2026-02-04","close":13508.4043},{"date":"2026-02-05","close":13844.2627},{"date":"2026-02-06","close":13824.5068},{"date":"2026-02-09","close":13928.2285},{"date":"2026-02-10","close":13824.5068},{"date":"2026-02-11","close":13893.6533},{"date":"2026-02-12","close":13873.8975},{"date":"2026-02-13","close":13760.2979},{"date":"2026-02-19","close":13824.5068},{"date":"2026-02-20","close":13819.5684},{"date":"2026-02-23","close":13671.3936},{"date":"2026-02-24","close":13725.7256},{"date":"2026-02-25","close":13666.4561},{"date":"2026-02-26","close":13541.7744},{"date":"2026-02-27","close":13611.041},{"date":"2026-03-03","close":13883.1641},{"date":"2026-03-04","close":13868.3203},{"date":"2026-03-05","close":13774.3154},{"date":"2026-03-06","close":13719.8906},{"date":"2026-03-09","close":13566.5117},{"date":"2026-03-10","close":13546.7227},{"date":"2026-03-11","close":13437.873},{"date":"2026-03-12","close":13363.6592},{"date":"2026-03-13","close":13408.1865},{"date":"2026-03-16","close":13526.9307},{"date":"2026-03-17","close":13437.873},{"date":"2026-03-18","close":13487.3486},{"date":"2026-03-19","close":13309.2344},{"date":"2026-03-20","close":13254.8086},{"date":"2026-03-23","close":13100.332},{"date":"2026-03-24","close":13120.083},{"date":"2026-03-25","close":13278.0957},{"date":"2026-03-26","close":13292.9111},{"date":"2026-03-27","close":13352.167},{"date":"2026-03-30","close":13304.666},{"date":"2026-03-31","close":13517.4229},{"date":"2026-04-01","close":13418.4658},{"date":"2026-04-02","close":13344.249},{"date":"2026-04-03","close":13404.9482},{"date":"2026-04-06","close":13364.041},{"date":"2026-04-07","close":13368.9883},{"date":"2026-04-08","close":13279.9277},{"date":"2026-04-09","close":13388.7812},{"date":"2026-04-10","close":13433.3096},{"date":"2026-04-13","close":13373.9365},{"date":"2026-04-14","close":13373.9365},{"date":"2026-04-15","close":13319.5098},{"date":"2026-04-16","close":13240.3457},{"date":"2026-04-17","close":13428.3623},{"date":"2026-04-20","close":13408.5703},{"date":"2026-04-21","close":13443.2051},{"date":"2026-04-22","close":13453.1006},{"date":"2026-04-23","close":13329.4062},{"date":"2026-04-24","close":13517.4229},{"date":"2026-04-27","close":13334.3535},{"date":"2026-04-28","close":13373.9365},{"date":"2026-04-29","close":13417.5547},{"date":"2026-04-30","close":13283.7256},{"date":"2026-05-04","close":13253.9863},{"date":"2026-05-06","close":13080.5049},{"date":"2026-05-07","close":13139.9854},{"date":"2026-05-08","close":13239.1162},{"date":"2026-05-11","close":13180.7998},{"date":"2026-05-12","close":13255.2959},{"date":"2026-05-13","close":13329.793},{"date":"2026-05-14","close":13270.1963},{"date":"2026-05-15","close":13329.793},{"date":"2026-05-18","close":13141.0693},{"date":"2026-05-19","close":13478.7832},{"date":"2026-05-20","close":13503.6152},{"date":"2026-05-21","close":13493.6826},{"date":"2026-05-22","close":13652.6084},{"date":"2026-05-26","close":13662.54},{"date":"2026-05-27","close":13607.9102},{"date":"2026-05-28","close":13641.7402},{"date":"2026-05-29","close":13651.6904},{"date":"2026-06-01","close":13562.1387},{"date":"2026-06-02","close":13545.373},{"date":"2026-06-04","close":13729.0889},{"date":"2026-06-05","close":13977.3555},{"date":"2026-06-08","close":13967.4238},{"date":"2026-06-09","close":13739.0205},{"date":"2026-06-10","close":14061.7646},{"date":"2026-06-11","close":14071.6953},{"date":"2026-06-12","close":14071.6953},{"date":"2026-06-15","close":14243.7285},{"date":"2026-06-16","close":14169.1016},{"date":"2026-06-17","close":14198.9531},{"date":"2026-06-18","close":14089.5},{"date":"2026-06-19","close":13992.251},{"date":"2026-06-22","close":14169.1016},{"date":"2026-06-23","close":14134.2764},{"date":"2026-06-24","close":14223.8281},{"date":"2026-06-25","close":14437.7578},{"date":"2026-06-26","close":14384.5107},{"date":"2026-06-29","close":14754.835},{"date":"2026-06-30","close":14764.8057},{"date":"2026-07-01","close":14769.79},{"date":"2026-07-02","close":14894.4082},{"date":"2026-07-03","close":14974.5371},{"date":"2026-07-06","close":14954.6377},{"date":"2026-07-07","close":14830.2637},{"date":"2026-07-08","close":14551.6689},{"date":"2026-07-09","close":14432.2705},{"date":"2026-07-10","close":14312.8711},{"date":"2026-07-13","close":14417.3457},{"date":"2026-07-14","close":14337.7471},{"date":"2026-07-15","close":14123.8232},{"date":"2026-07-16","close":13999.4502},{"date":"2026-07-20","close":14148.6992},{"date":"2026-07-21","close":14069.0996},{"date":"2026-07-22","close":14069.0996},{"date":"2026-07-23","close":13949.7012},{"date":"2026-07-24","close":13904.9268},{"date":"2026-07-27","close":14074.0752},{"date":"2026-07-28","close":14163.624},{"date":"2026-07-29","close":14312.8711},{"date":"2026-07-30","close":14101.5967},{"date":"2026-07-31","close":13852.4521},{"date":"2026-08-03","close":13802.623},{"date":"2026-08-04","close":13907.2637},{"date":"2026-08-05","close":14021.8701},{"date":"2026-08-06","close":14021.8701},{"date":"2026-08-07","close":13897.2979},{"date":"2026-08-10","close":13967.0586},{"date":"2026-08-11","close":13942.1445},{"date":"2026-08-12","close":13962.0752},{"date":"2026-08-13","close":13937.1621},{"date":"2026-08-14","close":13982.0078},{"date":"2026-08-18","close":13792.6572},{"date":"2026-08-19","close":13707.9482},{"date":"2026-08-20","close":13802.623},{"date":"2026-08-21","close":13673.0684},{"date":"2026-08-24","close":13678.0508},{"date":"2026-08-25","close":13832.5205},{"date":"2026-08-26","close":13697.9824},{"date":"2026-08-27","close":13697.9824},{"date":"2026-08-28","close":13518.3369},{"date":"2026-08-31","close":13438.4941},{"date":"2026-09-01","close":13353.6611},{"date":"2026-09-02","close":13288.7891},{"date":"2026-09-03","close":13243.8779},{"date":"2026-09-04","close":13228.9072},{"date":"2026-09-07","close":12959.4395},{"date":"2026-09-08","close":12934.4883},{"date":"2026-09-09","close":12804.7441},{"date":"2026-09-10","close":12759.833},{"date":"2026-09-11","close":12719.9111},{"date":"2026-09-14","close":12753.8442},{"date":"2026-09-15","close":12858.6381},{"date":"2026-09-16","close":12933.4906},{"date":"2026-09-17","close":13037.2856},{"date":"2026-09-18","close":13048.2641},{"date":"2026-09-21","close":12957.4428},{"date":"2026-09-22","close":12692.9643},{"date":"2026-09-23","close":12728.894},{"date":"2026-09-28","close":12650.0492},{"date":"2026-09-29","close":12605.0},{"date":"2026-09-30","close":12535.0},{"date":"2026-10-01","close":12470.0},{"date":"2026-10-02","close":12455.0},{"date":"2026-10-06","close":12400.0},{"date":"2026-10-07","close":12400.0},{"date":"2026-10-08","close":12260.0},{"date":"2026-10-12","close":12455.0},{"date":"2026-10-13","close":12665.0},{"date":"2026-10-14","close":12620.0},{"date":"2026-10-15","close":12785.0},{"date":"2026-10-16","close":12820.0},{"date":"2026-10-19","close":12870.0},{"date":"2026-10-20","close":12800.0},{"date":"2026-10-21","close":12845.0},{"date":"2026-10-22","close":12865.0},{"date":"2026-10-23","close":13150.0}],"chart_data":[{"date":"2024-10-23","open":12032,"high":12052,"low":12005,"close":12014,"volume":75600},{"date":"2024-10-24","open":11994,"high":12013,"low":11975,"close":11985,"volume":43832},{"date":"2024-10-25","open":11985,"high":12052,"low":11942,"close":12052,"volume":62152},{"date":"2024-10-28","open":12023,"high":12032,"low":11975,"close":11980,"volume":120069},{"date":"2024-10-29","open":12023,"high":12081,"low":11957,"close":12004,"volume":61993},{"date":"2024-10-30","open":12127,"high":12132,"low":12032,"close":12091,"volume":71401},{"date":"2024-10-31","open":11878,"high":11883,"low":11745,"close":11823,"volume":80623},{"date":"2024-11-01","open":11620,"high":11746,"low":11620,"close":11741,"volume":67760},{"date":"2024-11-04","open":11727,"high":11727,"low":11648,"close":11683,"volume":77026},{"date":"2024-11-05","open":11858,"high":11957,"low":11853,"close":11957,"volume":67162},{"date":"2024-11-06","open":11886,"high":12202,"low":11851,"close":12155,"volume":86129},{"date":"2024-11-07","open":12213,"high":12218,"low":12100,"close":12170,"volume":73091},{"date":"2024-11-08","open":12078,"high":12088,"low":12034,"close":12078,"volume":112836},{"date":"2024-11-11","open":12137,"high":12226,"low":12137,"close":12199,"volume":82440},{"date":"2024-11-12","open":12202,"high":12324,"low":12202,"close":12324,"volume":128314},{"date":"2024-11-13","open":12265,"high":12270,"low":12209,"close":12223,"volume":88745},{"date":"2024-11-14","open":12223,"high":12304,"low":12223,"close":12300,"volume":97447},{"date":"2024-11-15","open":12178,"high":12182,"low":12068,"close":12068,"volume":79447},{"date":"2024-11-18","open":12035,"high":12040,"low":11977,"close":12040,"volume":57484},{"date":"2024-11-19","open":12040,"high":12074,"low":12040,"close":12064,"volume":49967},{"date":"2024-11-20","open":12011,"high":12040,"low":11992,"close":12030,"volume":50019},{"date":"2024-11-21","open":12079,"high":12079,"low":12035,"close":12059,"volume":72835},{"date":"2024-11-22","open":12147,"high":12232,"low":12147,"close":12232,"volume":47069},{"date":"2024-11-25","open":12286,"high":12382,"low":12286,"close":12382,"volume":116259},{"date":"2024-11-26","open":12387,"high":12435,"low":12358,"close":12382,"volume":113193},{"date":"2024-11-27","open":12391,"high":12415,"low":12366,"close":12401,"volume":92079},{"date":"2024-11-28","open":12399,"high":12635,"low":12351,"close":12444,"volume":117373},{"date":"2024-11-29","open":12544,"high":12544,"low":12400,"close":12439,"volume":127476},{"date":"2024-12-02","open":12409,"high":12489,"low":12404,"close":12449,"volume":81690},{"date":"2024-12-03","open":12463,"high":12468,"low":12414,"close":12468,"volume":110367},{"date":"2024-12-04","open":12468,"high":12523,"low":12449,"close":12468,"volume":69191},{"date":"2024-12-05","open":12400,"high":12435,"low":12390,"close":12425,"volume":71040},{"date":"2024-12-06","open":12410,"high":12485,"low":12370,"close":12415,"volume":50078},{"date":"2024-12-09","open":12437,"high":12537,"low":12422,"close":12512,"volume":73420},{"date":"2024-12-10","open":12515,"high":12530,"low":12415,"close":12420,"volume":66517},{"date":"2024-12-11","open":12420,"high":12450,"low":12390,"close":12415,"volume":50228},{"date":"2024-12-12","open":12333,"high":12353,"low":12306,"close":12328,"volume":53757},{"date":"2024-12-13","open":12323,"high":12358,"low":12318,"close":12343,"volume":63891},{"date":"2024-12-16","open":12280,"high":12337,"low":12237,"close":12304,"volume":69820},{"date":"2024-12-17","open":12245,"high":12245,"low":12184,"close":12232,"volume":101665},{"date":"2024-12-18","open":12199,"high":12199,"low":12151,"close":12184,"volume":71524},{"date":"2024-12-19","open":12020,"high":12034,"low":11976,"close":12029,"volume":111350},{"date":"2024-12-20","open":11893,"high":11923,"low":11843,"close":11923,"volume":80611},{"date":"2024-12-23","open":11976,"high":12082,"low":11976,"close":12077,"volume":63426},{"date":"2024-12-24","open":12033,"high":12033,"low":11985,"close":12024,"volume":64204},{"date":"2024-12-26","open":12112,"high":12221,"low":12112,"close":12217,"volume":69218},{"date":"2024-12-27","open":12238,"high":12372,"low":12215,"close":12215,"volume":67417},{"date":"2024-12-30","open":12199,"high":12199,"low":12100,"close":12147,"volume":73507},{"date":"2025-01-02","open":12122,"high":12127,"low":12070,"close":12103,"volume":99655},{"date":"2025-01-03","open":12102,"high":12169,"low":11910,"close":11973,"volume":100578},{"date":"2025-01-06","open":12027,"high":12090,"low":12027,"close":12065,"volume":60183},{"date":"2025-01-07","open":11951,"high":11951,"low":11831,"close":11866,"volume":152497},{"date":"2025-01-08","open":11865,"high":11915,"low":11826,"close":11895,"volume":94776},{"date":"2025-01-09","open":11895,"high":11945,"low":11850,"close":11920,"volume":54099},{"date":"2025-01-10","open":11909,"high":11939,"low":11849,"close":11939,"volume":38506},{"date":"2025-01-13","open":11858,"high":11863,"low":11775,"close":11794,"volume":53403},{"date":"2025-01-14","open":11904,"high":11949,"low":11875,"close":11924,"volume":82553},{"date":"2025-01-15","open":11977,"high":12001,"low":11959,"close":11963,"volume":40131},{"date":"2025-01-16","open":11963,"high":11992,"low":11924,"close":11987,"volume":82130},{"date":"2025-01-17","open":12090,"high":12137,"low":12080,"close":12137,"volume":51416},{"date":"2025-01-20","open":12169,"high":12174,"low":12079,"close":12089,"volume":112271},{"date":"2025-01-21","open":12069,"high":12069,"low":11973,"close":12040,"volume":47251},{"date":"2025-01-22","open":12040,"high":12099,"low":12030,"close":12079,"volume":76524},{"date":"2025-01-23","open":11987,"high":12006,"low":11954,"close":11992,"volume":69394},{"date":"2025-01-24","open":12012,"high":12056,"low":11977,"close":12002,"volume":62244},{"date":"2025-01-31","open":12274,"high":12404,"low":12274,"close":12389,"volume":149997},{"date":"2025-02-03","open":12229,"high":12301,"low":12177,"close":12196,"volume":157744},{"date":"2025-02-04","open":12298,"high":12320,"low":12268,"close":12278,"volume":84563},{"date":"2025-02-05","open":12183,"high":12207,"low":12079,"close":12079,"volume":115812},{"date":"2025-02-06","open":12122,"high":12184,"low":12117,"close":12137,"volume":111417},{"date":"2025-02-07","open":11874,"high":12127,"low":11874,"close":12099,"volume":64708},{"date":"2025-02-10","open":12102,"high":12165,"low":12079,"close":12084,"volume":49555},{"date":"2025-02-11","open":12084,"high":12146,"low":12079,"close":12089,"volume":27184},{"date":"2025-02-12","open":12139,"high":12229,"low":12139,"close":12196,"volume":55817},{"date":"2025-02-13","open":12150,"high":12150,"low":12084,"close":12084,"volume":50821},{"date":"2025-02-14","open":12276,"high":12276,"low":12086,"close":12118,"volume":31961},{"date":"2025-02-17","open":12059,"high":12059,"low":12007,"close":12041,"volume":55251},{"date":"2025-02-18","open":12026,"high":12080,"low":12026,"close":12070,"volume":73176},{"date":"2025-02-19","open":12070,"high":12099,"low":12051,"close":12060,"volume":55031},{"date":"2025-02-20","open":12089,"high":12126,"low":12074,"close":12084,"volume":44786},{"date":"2025-02-21","open":12111,"high":12116,"low":12059,"close":12089,"volume":55453},{"date":"2025-02-24","open":12106,"high":12136,"low":12059,"close":12084,"volume":48062},{"date":"2025-02-25","open":12076,"high":12133,"low":12042,"close":12113,"volume":66074},{"date":"2025-02-26","open":12157,"high":12214,"low":12157,"close":12200,"volume":40591},{"date":"2025-02-27","open":12208,"high":12208,"low":12094,"close":12208,"volume":54808},{"date":"2025-02-28","open":12245,"high":12329,"low":12245,"close":12329,"volume":68261},{"date":"2025-03-04","open":12450,"high":12500,"low":12420,"close":12475,"volume":86487},{"date":"2025-03-05","open":12476,"high":12476,"low":12285,"close":12300,"volume":57235},{"date":"2025-03-06","open":12300,"high":12381,"low":12203,"close":12242,"volume":41334},{"date":"2025-03-07","open":12247,"high":12301,"low":12247,"close":12271,"volume":49751},{"date":"2025-03-10","open":12347,"high":12490,"low":12347,"close":12460,"volume":56864},{"date":"2025-03-11","open":12470,"high":12510,"low":12410,"close":12490,"volume":202101},{"date":"2025-03-12","open":12264,"high":12274,"low":12213,"close":12228,"volume":52007},{"date":"2025-03-13","open":12062,"high":12062,"low":12004,"close":12014,"volume":77686},{"date":"2025-03-14","open":12014,"high":12053,"low":12004,"close":12014,"volume":37040},{"date":"2025-03-17","open":12058,"high":12058,"low":11985,"close":11995,"volume":33258},{"date":"2025-03-18","open":12100,"high":12189,"low":12100,"close":12189,"volume":23986},{"date":"2025-03-19","open":12164,"high":12178,"low":12130,"close":12145,"volume":20235},{"date":"2025-03-20","open":12261,"high":12278,"low":12229,"close":12247,"volume":41583},{"date":"2025-03-21","open":12237,"high":12270,"low":12193,"close":12203,"volume":35503},{"date":"2025-03-24","open":12199,"high":12261,"low":12161,"close":12252,"volume":33635},{"date":"2025-03-25","open":12252,"high":12323,"low":12252,"close":12281,"volume":42234},{"date":"2025-03-26","open":12198,"high":12228,"low":12184,"close":12213,"volume":66898},{"date":"2025-03-27","open":12302,"high":12349,"low":12302,"close":12315,"volume":39958},{"date":"2025-03-28","open":12337,"high":12396,"low":12337,"close":12367,"volume":28975},{"date":"2025-03-31","open":12247,"high":12280,"low":12218,"close":12256,"volume":61559},{"date":"2025-04-01","open":12467,"high":12472,"low":12358,"close":12372,"volume":55842},{"date":"2025-04-02","open":12392,"high":12432,"low":12314,"close":12343,"volume":31100},{"date":"2025-04-03","open":12188,"high":12341,"low":12155,"close":12222,"volume":111875},{"date":"2025-04-04","open":12221,"high":12346,"low":11817,"close":11852,"volume":92899},{"date":"2025-04-07","open":11081,"high":11367,"low":10978,"close":11181,"volume":127277},{"date":"2025-04-08","open":11418,"high":11674,"low":11288,"close":11458,"volume":84935},{"date":"2025-04-09","open":11095,"high":11185,"low":10966,"close":11050,"volume":94216},{"date":"2025-04-10","open":11697,"high":11727,"low":11609,"close":11619,"volume":73307},{"date":"2025-04-11","open":11420,"high":11558,"low":11269,"close":11526,"volume":45117},{"date":"2025-04-14","open":11511,"high":11511,"low":11363,"close":11419,"volume":55792},{"date":"2025-04-15","open":11482,"high":11522,"low":11455,"close":11522,"volume":34136},{"date":"2025-04-16","open":11414,"high":11449,"low":11337,"close":11395,"volume":53519},{"date":"2025-04-17","open":11395,"high":11395,"low":11258,"close":11342,"volume":29076},{"date":"2025-04-18","open":11343,"high":11415,"low":11343,"close":11415,"volume":14263},{"date":"2025-04-21","open":11380,"high":11385,"low":11283,"close":11327,"volume":27887},{"date":"2025-04-22","open":11243,"high":11306,"low":11180,"close":11215,"volume":36798},{"date":"2025-04-23","open":11678,"high":11678,"low":11571,"close":11585,"volume":30519},{"date":"2025-04-24","open":11483,"high":11541,"low":11470,"close":11541,"volume":57156},{"date":"2025-04-25","open":11574,"high":11647,"low":11555,"close":11619,"volume":45981},{"date":"2025-04-28","open":11522,"high":11536,"low":11487,"close":11536,"volume":51364},{"date":"2025-04-29","open":11608,"high":11613,"low":11564,"close":11578,"volume":35067},{"date":"2025-04-30","open":11597,"high":11597,"low":11475,"close":11495,"volume":55786},{"date":"2025-05-02","open":11558,"high":11687,"low":11505,"close":11612,"volume":54766},{"date":"2025-05-07","open":11610,"high":11610,"low":11223,"close":11344,"volume":63023},{"date":"2025-05-08","open":11354,"high":11416,"low":11305,"close":11378,"volume":36336},{"date":"2025-05-09","open":11442,"high":11524,"low":11402,"close":11422,"volume":38680},{"date":"2025-05-12","open":11423,"high":11557,"low":11413,"close":11524,"volume":43876},{"date":"2025-05-13","open":11704,"high":11787,"low":11674,"close":11758,"volume":55632},{"date":"2025-05-14","open":11758,"high":11758,"low":11674,"close":11753,"volume":37351},{"date":"2025-05-15","open":11537,"high":11547,"low":11426,"close":11446,"volume":73989},{"date":"2025-05-16","open":11725,"high":11725,"low":11577,"close":11627,"volume":32451},{"date":"2025-05-19","open":11670,"high":11754,"low":11645,"close":11690,"volume":55474},{"date":"2025-05-20","open":11689,"high":11807,"low":11689,"close":11729,"volume":28279},{"date":"2025-05-21","open":11701,"high":11701,"low":11618,"close":11661,"volume":65752},{"date":"2025-05-22","open":11658,"high":11658,"low":11309,"close":11378,"volume":51596},{"date":"2025-05-23","open":11373,"high":11378,"low":11265,"close":11300,"volume":68051},{"date":"2025-05-26","open":11334,"high":11344,"low":11255,"close":11300,"volume":29794},{"date":"2025-05-27","open":11219,"high":11349,"low":11219,"close":11334,"volume":25341},{"date":"2025-05-28","open":11465,"high":11470,"low":11397,"close":11461,"volume":23374},{"date":"2025-05-29","open":11478,"high":11541,"low":11430,"close":11483,"volume":22527},{"date":"2025-05-30","open":11342,"high":11459,"low":11293,"close":11434,"volume":57538},{"date":"2025-06-02","open":11458,"high":11458,"low":11341,"close":11351,"volume":39124},{"date":"2025-06-04","open":11467,"high":11485,"low":11365,"close":11365,"volume":34182},{"date":"2025-06-05","open":11303,"high":11308,"low":11249,"close":11273,"volume":59328},{"date":"2025-06-09","open":11283,"high":11322,"low":11245,"close":11268,"volume":53153},{"date":"2025-06-10","open":11267,"high":11351,"low":11257,"close":11336,"volume":43092},{"date":"2025-06-11","open":11336,"high":11463,"low":11336,"close":11463,"volume":47452},{"date":"2025-06-12","open":11389,"high":11389,"low":11244,"close":11287,"volume":75435},{"date":"2025-06-13","open":11286,"high":11388,"low":11230,"close":11370,"volume":48960},{"date":"2025-06-16","open":11312,"high":11322,"low":11240,"close":11268,"volume":51862},{"date":"2025-06-17","open":11236,"high":11273,"low":11216,"close":11258,"volume":40862},{"date":"2025-06-18","open":11307,"high":11311,"low":11230,"close":11248,"volume":43771},{"date":"2025-06-19","open":11249,"high":11308,"low":11226,"close":11278,"volume":28560},{"date":"2025-06-20","open":11261,"high":11261,"low":11184,"close":11209,"volume":49798},{"date":"2025-06-23","open":11205,"high":11297,"low":11195,"close":11287,"volume":80607},{"date":"2025-06-24","open":11316,"high":11375,"low":11316,"close":11336,"volume":54745},{"date":"2025-06-25","open":11321,"high":11361,"low":11257,"close":11351,"volume":53252},{"date":"2025-06-26","open":11200,"high":11248,"low":11140,"close":11248,"volume":73325},{"date":"2025-06-27","open":11305,"high":11328,"low":11265,"close":11328,"volume":32727},{"date":"2025-06-30","open":11338,"high":11410,"low":11279,"close":11294,"volume":50219},{"date":"2025-07-01","open":11294,"high":11358,"low":11289,"close":11343,"volume":37791},{"date":"2025-07-02","open":11417,"high":11553,"low":11417,"close":11549,"volume":77637},{"date":"2025-07-03","open":11592,"high":11617,"low":11549,"close":11597,"volume":63726},{"date":"2025-07-04","open":11675,"high":11690,"low":11592,"close":11627,"volume":64207},{"date":"2025-07-07","open":11661,"high":11676,"low":11608,"close":11641,"volume":34824},{"date":"2025-07-08","open":11627,"high":11627,"low":11573,"close":11602,"volume":35754},{"date":"2025-07-09","open":11608,"high":11691,"low":11608,"close":11656,"volume":48651},{"date":"2025-07-10","open":11655,"high":11720,"low":11655,"close":11685,"volume":41392},{"date":"2025-07-11","open":11700,"high":11817,"low":11700,"close":11817,"volume":57575},{"date":"2025-07-14","open":11729,"high":11734,"low":11674,"close":11729,"volume":52627},{"date":"2025-07-15","open":11729,"high":11797,"low":11729,"close":11773,"volume":33863},{"date":"2025-07-16","open":11641,"high":11681,"low":11623,"close":11646,"volume":42900},{"date":"2025-07-17","open":11750,"high":11793,"low":11695,"close":11793,"volume":55222},{"date":"2025-07-18","open":11790,"high":11910,"low":11790,"close":11910,"volume":43806},{"date":"2025-07-21","open":11886,"high":11886,"low":11831,"close":11861,"volume":43325},{"date":"2025-07-22","open":11730,"high":11788,"low":11715,"close":11769,"volume":50692},{"date":"2025-07-23","open":11890,"high":11960,"low":11875,"close":11930,"volume":52123},{"date":"2025-07-24","open":11887,"high":11897,"low":11788,"close":11813,"volume":41367},{"date":"2025-07-25","open":11824,"high":11969,"low":11824,"close":11969,"volume":65294},{"date":"2025-07-28","open":11961,"high":12035,"low":11957,"close":12010,"volume":46973},{"date":"2025-07-29","open":11952,"high":11970,"low":11932,"close":11966,"volume":38457},{"date":"2025-07-30","open":11878,"high":11918,"low":11829,"close":11864,"volume":45002},{"date":"2025-07-31","open":11825,"high":11835,"low":11795,"close":11795,"volume":52080},{"date":"2025-08-01","open":11780,"high":11830,"low":11736,"close":11815,"volume":61768},{"date":"2025-08-04","open":11708,"high":11708,"low":11614,"close":11673,"volume":49849},{"date":"2025-08-05","open":11692,"high":11810,"low":11692,"close":11810,"volume":37222},{"date":"2025-08-06","open":11804,"high":11869,"low":11750,"close":11844,"volume":56492},{"date":"2025-08-07","open":11830,"high":11850,"low":11780,"close":11785,"volume":32357},{"date":"2025-08-08","open":11789,"high":11883,"low":11789,"close":11868,"volume":34101},{"date":"2025-08-11","open":11868,"high":11953,"low":11868,"close":11883,"volume":56824},{"date":"2025-08-12","open":11928,"high":11928,"low":11858,"close":11888,"volume":27960},{"date":"2025-08-13","open":11898,"high":11903,"low":11883,"close":11888,"volume":33529},{"date":"2025-08-14","open":12054,"high":12069,"low":11921,"close":12015,"volume":59585},{"date":"2025-08-18","open":12031,"high":12041,"low":11957,"close":11966,"volume":28648},{"date":"2025-08-19","open":11971,"high":11986,"low":11942,"close":11966,"volume":28676},{"date":"2025-08-20","open":12001,"high":12138,"low":12001,"close":12118,"volume":102281},{"date":"2025-08-21","open":12118,"high":12171,"low":12118,"close":12152,"volume":40042},{"date":"2025-08-22","open":12150,"high":12173,"low":12074,"close":12084,"volume":32975},{"date":"2025-08-25","open":12124,"high":12226,"low":12124,"close":12186,"volume":56225},{"date":"2025-08-26","open":12166,"high":12166,"low":12080,"close":12162,"volume":32226},{"date":"2025-08-27","open":12174,"high":12174,"low":12132,"close":12142,"volume":33471},{"date":"2025-08-28","open":12168,"high":12173,"low":12129,"close":12139,"volume":30712},{"date":"2025-08-29","open":12148,"high":12148,"low":12011,"close":12046,"volume":34615},{"date":"2025-09-01","open":12095,"high":12115,"low":12037,"close":12047,"volume":30650},{"date":"2025-09-02","open":12071,"high":12118,"low":12066,"close":12081,"volume":40030},{"date":"2025-09-03","open":12018,"high":12023,"low":11954,"close":11968,"volume":47224},{"date":"2025-09-04","open":11963,"high":11993,"low":11954,"close":11963,"volume":45076},{"date":"2025-09-05","open":12033,"high":12095,"low":12033,"close":12095,"volume":34450},{"date":"2025-09-08","open":12070,"high":12093,"low":12042,"close":12085,"volume":40496},{"date":"2025-09-09","open":12021,"high":12051,"low":11991,"close":12051,"volume":46256},{"date":"2025-09-10","open":11992,"high":11992,"low":11933,"close":11943,"volume":99803},{"date":"2025-09-11","open":11934,"high":11944,"low":11889,"close":11929,"volume":96452},{"date":"2025-09-12","open":12017,"high":12133,"low":12017,"close":12076,"volume":52061},{"date":"2025-09-15","open":12066,"high":12066,"low":11962,"close":12022,"volume":50532},{"date":"2025-09-16","open":11925,"high":11925,"low":11870,"close":11870,"volume":84954},{"date":"2025-09-17","open":11851,"high":11856,"low":11821,"close":11836,"volume":49428},{"date":"2025-09-18","open":11834,"high":11953,"low":11834,"close":11938,"volume":44961},{"date":"2025-09-19","open":11938,"high":11982,"low":11933,"close":11953,"volume":62929},{"date":"2025-09-22","open":11954,"high":11954,"low":11884,"close":11894,"volume":59527},{"date":"2025-09-23","open":11895,"high":12054,"low":11835,"close":11845,"volume":77972},{"date":"2025-09-24","open":11844,"high":11909,"low":11844,"close":11899,"volume":35602},{"date":"2025-09-25","open":11909,"high":11954,"low":11909,"close":11919,"volume":43320},{"date":"2025-09-26","open":11938,"high":11972,"low":11913,"close":11958,"volume":55064},{"date":"2025-09-29","open":11986,"high":12021,"low":11976,"close":11981,"volume":38939},{"date":"2025-09-30","open":11981,"high":11981,"low":11966,"close":11966,"volume":38472},{"date":"2025-10-01","open":11966,"high":12036,"low":11966,"close":11966,"volume":53873},{"date":"2025-10-02","open":12051,"high":12056,"low":11971,"close":11971,"volume":54248},{"date":"2025-10-10","open":11995,"high":12142,"low":11995,"close":12074,"volume":132745},{"date":"2025-10-13","open":11776,"high":12185,"low":11776,"close":12074,"volume":89718},{"date":"2025-10-14","open":12074,"high":12074,"low":12000,"close":12005,"volume":42585},{"date":"2025-10-15","open":12128,"high":12158,"low":12095,"close":12108,"volume":85278},{"date":"2025-10-16","open":12107,"high":12122,"low":12055,"close":12079,"volume":48877},{"date":"2025-10-17","open":11991,"high":12006,"low":11946,"close":11976,"volume":48166},{"date":"2025-10-20","open":12079,"high":12102,"low":12055,"close":12079,"volume":80938},{"date":"2025-10-21","open":12139,"high":12217,"low":12134,"close":12182,"volume":63656},{"date":"2025-10-22","open":12255,"high":12270,"low":12228,"close":12260,"volume":52571},{"date":"2025-10-23","open":12262,"high":12329,"low":12225,"close":12309,"volume":55367},{"date":"2025-10-24","open":12309,"high":12363,"low":12286,"close":12363,"volume":75428},{"date":"2025-10-27","open":12379,"high":12398,"low":12324,"close":12359,"volume":64876},{"date":"2025-10-28","open":12368,"high":12398,"low":12338,"close":12378,"volume":52575},{"date":"2025-10-29","open":12376,"high":12376,"low":12196,"close":12231,"volume":54680},{"date":"2025-10-30","open":11975,"high":11995,"low":11935,"close":11990,"volume":128563},{"date":"2025-10-31","open":11990,"high":12112,"low":11990,"close":12069,"volume":44117},{"date":"2025-11-03","open":12089,"high":12131,"low":12059,"close":12079,"volume":78843,"rsi_14":53.31,"sma_20":12312.86,"sma_60":12212.85,"sma_120":11961.79},{"date":"2025-11-04","open":12005,"high":12068,"low":11975,"close":12024,"volume":106562,"rsi_14":46.17,"sma_20":12315.9,"sma_60":12218.81,"sma_120":11967.36},{"date":"2025-11-05","open":12129,"high":12207,"low":12124,"close":12192,"volume":112645,"rsi_14":54.6,"sma_20":12327.29,"sma_60":12225.22,"sma_120":11973.96},{"date":"2025-11-06","open":12192,"high":12192,"low":12144,"close":12182,"volume":63531,"rsi_14":59.21,"sma_20":12337.93,"sma_60":12230.88,"sma_120":11979.61},{"date":"2025-11-07","open":12182,"high":12241,"low":12164,"close":12241,"volume":54499,"rsi_14":57.49,"sma_20":12346.28,"sma_60":12238.54,"sma_120":11983.79},{"date":"2025-11-10","open":12374,"high":12389,"low":12319,"close":12324,"volume":60144,"rsi_14":56.72,"sma_20":12358.79,"sma_60":12246.15,"sma_120":11988.7},{"date":"2025-11-11","open":12323,"high":12462,"low":12308,"close":12442,"volume":83738,"rsi_14":58.42,"sma_20":12380.87,"sma_60":12255.54,"sma_120":11997.21},{"date":"2025-11-12","open":12535,"high":12610,"low":12530,"close":12570,"volume":74305,"rsi_14":61.33,"sma_20":12404.37,"sma_60":12267.03,"sma_120":12005.3},{"date":"2025-11-13","open":12634,"high":12703,"low":12629,"close":12659,"volume":68587,"rsi_14":62.45,"sma_20":12433.84,"sma_60":12280.05,"sma_120":12013.62},{"date":"2025-11-14","open":12651,"high":12666,"low":12462,"close":12496,"volume":73920,"rsi_14":55.15,"sma_20":12460.22,"sma_60":12288.1,"sma_120":12020.21},{"date":"2025-11-17","open":12447,"high":12497,"low":12402,"close":12487,"volume":43755,"rsi_14":54.08,"sma_20":12480.83,"sma_60":12296.83,"sma_120":12027.31},{"date":"2025-11-18","open":12463,"high":12478,"low":12388,"close":12398,"volume":47403,"rsi_14":56.37,"sma_20":12491.77,"sma_60":12304.03,"sma_120":12036.01},{"date":"2025-11-19","open":12397,"high":12487,"low":12397,"close":12462,"volume":44892,"rsi_14":70.86,"sma_20":12502.1,"sma_60":12309.77,"sma_120":12045.92},{"date":"2025-11-20","open":12462,"high":12497,"low":12447,"close":12467,"volume":40865,"rsi_14":68.82,"sma_20":12510.25,"sma_60":12315.02,"sma_120":12055.87},{"date":"2025-11-21","open":12462,"high":12472,"low":12407,"close":12472,"volume":51121,"rsi_14":68.67,"sma_20":12515.87,"sma_60":12321.49,"sma_120":12065.58},{"date":"2025-11-24","open":12669,"high":12727,"low":12639,"close":12688,"volume":56929,"rsi_14":77.37,"sma_20":12532.84,"sma_60":12329.96,"sma_120":12076.06},{"date":"2025-11-25","open":12640,"high":12650,"low":12575,"close":12590,"volume":43840,"rsi_14":67.45,"sma_20":12543.77,"sma_60":12337.15,"sma_120":12085.56},{"date":"2025-11-26","open":12727,"high":12732,"low":12660,"close":12732,"volume":39832,"rsi_14":71.61,"sma_20":12569.29,"sma_60":12347.08,"sma_120":12096.66},{"date":"2025-11-27","open":12815,"high":12845,"low":12776,"close":12790,"volume":44109,"rsi_14":71.17,"sma_20":12608.97,"sma_60":12357.75,"sma_120":12108.79},{"date":"2025-11-28","open":12791,"high":12816,"low":12772,"close":12791,"volume":38986,"rsi_14":69.67,"sma_20":12645.64,"sma_60":12370.32,"sma_120":12120.97},{"date":"2025-12-01","open":12791,"high":12821,"low":12787,"close":12801,"volume":42223,"rsi_14":66.61,"sma_20":12682.31,"sma_60":12382.64,"sma_120":12134.02},{"date":"2025-12-02","open":12806,"high":12816,"low":12752,"close":12757,"volume":52540,"rsi_14":59.34,"sma_20":12719.47,"sma_60":12394.05,"sma_120":12146.73},{"date":"2025-12-03","open":12752,"high":12767,"low":12708,"close":12747,"volume":39040,"rsi_14":54.75,"sma_20":12747.76,"sma_60":12407.21,"sma_120":12158.78},{"date":"2025-12-04","open":12801,"high":12831,"low":12767,"close":12821,"volume":58235,"rsi_14":69.61,"sma_20":12780.32,"sma_60":12421.71,"sma_120":12170.39},{"date":"2025-12-05","open":12821,"high":12841,"low":12787,"close":12796,"volume":65088,"rsi_14":68.4,"sma_20":12808.63,"sma_60":12433.56,"sma_120":12183.27},{"date":"2025-12-08","open":12801,"high":12816,"low":12772,"close":12787,"volume":48230,"rsi_14":75.54,"sma_20":12832.3,"sma_60":12445.38,"sma_120":12195.35},{"date":"2025-12-09","open":12644,"high":12659,"low":12624,"close":12659,"volume":69718,"rsi_14":61.96,"sma_20":12843.39,"sma_60":12455.61,"sma_120":12207.24},{"date":"2025-12-10","open":12659,"high":12659,"low":12604,"close":12624,"volume":48165,"rsi_14":59.26,"sma_20":12846.14,"sma_60":12467.09,"sma_120":12218.91},{"date":"2025-12-11","open":12708,"high":12777,"low":12708,"close":12767,"volume":41163,"rsi_14":64.89,"sma_20":12851.59,"sma_60":12481.25,"sma_120":12231.87},{"date":"2025-12-12","open":12900,"high":12959,"low":12880,"close":12939,"volume":43832,"rsi_14":63.19,"sma_20":12874.14,"sma_60":12495.82,"sma_120":12246.05},{"date":"2025-12-15","open":12944,"high":13028,"low":12939,"close":12944,"volume":66951,"rsi_14":70.68,"sma_20":12897.45,"sma_60":12511.39,"sma_120":12260.83},{"date":"2025-12-16","open":12944,"high":13003,"low":12915,"close":12988,"volume":48653,"rsi_14":66.88,"sma_20":12927.56,"sma_60":12530.3,"sma_120":12275.33},{"date":"2025-12-17","open":12900,"high":12964,"low":12841,"close":12949,"volume":65939,"rsi_14":61.69,"sma_20":12952.39,"sma_60":12549.15,"sma_120":12289.09},{"date":"2025-12-18","open":12964,"high":13003,"low":12919,"close":12949,"volume":48973,"rsi_14":60.67,"sma_20":12976.96,"sma_60":12566.22,"sma_120":12302.72},{"date":"2025-12-19","open":12934,"high":12954,"low":12890,"close":12910,"volume":43035,"rsi_14":57.05,"sma_20":12999.28,"sma_60":12582.36,"sma_120":12316.89},{"date":"2025-12-22","open":12949,"high":12983,"low":12919,"close":12959,"volume":67344,"rsi_14":63.06,"sma_20":13013.01,"sma_60":12600.36,"sma_120":12330.81},{"date":"2025-12-23","open":13028,"high":13062,"low":13023,"close":13033,"volume":85239,"rsi_14":67.06,"sma_20":13035.5,"sma_60":12620.45,"sma_120":12345.64},{"date":"2025-12-24","open":13033,"high":13038,"low":12723,"close":12727,"volume":113483,"rsi_14":45.62,"sma_20":13035.25,"sma_60":12634.44,"sma_120":12357.47},{"date":"2025-12-26","open":12727,"high":12865,"low":12609,"close":12757,"volume":83562,"rsi_14":48.17,"sma_20":13034.5,"sma_60":12648.6,"sma_120":12367.83},{"date":"2025-12-29","open":12782,"high":12796,"low":12663,"close":12663,"volume":74581,"rsi_14":43.75,"sma_20":13026.75,"sma_60":12660.08,"sma_120":12376.79},{"date":"2025-12-30","open":12658,"high":12693,"low":12560,"close":12688,"volume":45471,"rsi_14":50.23,"sma_20":13019.75,"sma_60":12671.64,"sma_120":12385.7},{"date":"2026-01-02","open":12609,"high":12653,"low":12555,"close":12644,"volume":94773,"rsi_14":49.77,"sma_20":13012.75,"sma_60":12682.71,"sma_120":12394.13},{"date":"2026-01-05","open":12644,"high":12683,"low":12644,"close":12644,"volume":86267,"rsi_14":42.19,"sma_20":13006.25,"sma_60":12693.77,"sma_120":12402.87},{"date":"2026-01-06","open":12678,"high":12762,"low":12678,"close":12732,"volume":74392,"rsi_14":36.57,"sma_20":13000.5,"sma_60":12706.25,"sma_120":12411.92},{"date":"2026-01-07","open":12846,"high":12910,"low":12841,"close":12885,"volume":61077,"rsi_14":45.85,"sma_20":13003.75,"sma_60":12719.56,"sma_120":12422.01},{"date":"2026-01-08","open":12787,"high":12787,"low":12752,"close":12762,"volume":82719,"rsi_14":38.46,"sma_20":13001.25,"sma_60":12730.78,"sma_120":12429.94},{"date":"2026-01-09","open":12949,"high":12994,"low":12940,"close":12994,"volume":47827,"rsi_14":50.77,"sma_20":13017.0,"sma_60":12747.09,"sma_120":12440.56},{"date":"2026-01-12","open":13018,"high":13117,"low":13018,"close":13112,"volume":76554,"rsi_14":54.93,"sma_20":13040.5,"sma_60":12763.67,"sma_120":12451.82},{"date":"2026-01-13","open":13176,"high":13295,"low":13176,"close":13260,"volume":67540,"rsi_14":60.78,"sma_20":13064.25,"sma_60":12783.22,"sma_120":12465.41},{"date":"2026-01-14","open":13319,"high":13413,"low":13319,"close":13344,"volume":72597,"rsi_14":61.66,"sma_20":13083.5,"sma_60":12805.95,"sma_120":12478.46},{"date":"2026-01-15","open":13349,"high":13472,"low":13349,"close":13448,"volume":82636,"rsi_14":62.38,"sma_20":13107.75,"sma_60":12828.68,"sma_120":12491.38},{"date":"2026-01-16","open":13482,"high":13635,"low":13482,"close":13635,"volume":113648,"rsi_14":80.34,"sma_20":13139.25,"sma_60":12852.86,"sma_120":12506.3},{"date":"2026-01-19","open":13655,"high":13783,"low":13423,"close":13452,"volume":131141,"rsi_14":70.0,"sma_20":13162.5,"sma_60":12872.33,"sma_120":12520.3},{"date":"2026-01-20","open":13438,"high":13462,"low":13393,"close":13418,"volume":89212,"rsi_14":74.76,"sma_20":13185.0,"sma_60":12890.74,"sma_120":12532.8},{"date":"2026-01-21","open":13408,"high":13462,"low":13334,"close":13398,"volume":99489,"rsi_14":73.38,"sma_20":13208.5,"sma_60":12907.88,"sma_120":12546.14},{"date":"2026-01-22","open":13610,"high":13610,"low":13462,"close":13522,"volume":67682,"rsi_14":77.47,"sma_20":13235.75,"sma_60":12927.2,"sma_120":12559.17},{"date":"2026-01-23","open":13522,"high":13532,"low":13467,"close":13477,"volume":103567,"rsi_14":75.38,"sma_20":13257.0,"sma_60":12945.42,"sma_120":12571.34},{"date":"2026-01-26","open":13477,"high":13477,"low":13166,"close":13211,"volume":157242,"rsi_14":63.14,"sma_20":13280.25,"sma_60":12961.6,"sma_120":12581.63},{"date":"2026-01-27","open":13236,"high":13300,"low":13236,"close":13250,"volume":75539,"rsi_14":60.69,"sma_20":13304.0,"sma_60":12982.49,"sma_120":12593.13},{"date":"2026-01-28","open":13147,"high":13152,"low":13004,"close":13033,"volume":137513,"rsi_14":57.53,"sma_20":13322.75,"sma_60":12998.38,"sma_120":12603.39},{"date":"2026-01-29","open":13049,"high":13059,"low":12896,"close":12935,"volume":97726,"rsi_14":47.8,"sma_20":13334.5,"sma_60":13012.19,"sma_120":12612.52},{"date":"2026-01-30","open":12935,"high":13098,"low":12935,"close":13084,"volume":84112,"rsi_14":48.7,"sma_20":13356.0,"sma_60":13029.41,"sma_120":12624.11},{"date":"2026-02-02","open":13301,"high":13390,"low":13276,"close":13311,"volume":88812,"rsi_14":50.96,"sma_20":13389.0,"sma_60":13047.67,"sma_120":12636.45},{"date":"2026-02-03","open":13415,"high":13429,"low":13385,"close":13385,"volume":71046,"rsi_14":50.69,"sma_20":13421.25,"sma_60":13067.36,"sma_120":12649.12},{"date":"2026-02-04","open":13543,"high":13543,"low":13474,"close":13508,"volume":66047,"rsi_14":51.23,"sma_20":13452.0,"sma_60":13088.13,"sma_120":12663.34},{"date":"2026-02-05","open":13780,"high":13864,"low":13765,"close":13844,"volume":107986,"rsi_14":54.94,"sma_20":13506.0,"sma_60":13113.18,"sma_120":12679.67},{"date":"2026-02-06","open":13825,"high":13839,"low":13736,"close":13825,"volume":117154,"rsi_14":60.61,"sma_20":13547.25,"sma_60":13135.88,"sma_120":12695.71},{"date":"2026-02-09","open":13943,"high":13992,"low":13923,"close":13928,"volume":82312,"rsi_14":63.3,"sma_20":13587.75,"sma_60":13158.13,"sma_120":12712.58},{"date":"2026-02-10","open":13834,"high":13844,"low":13780,"close":13825,"volume":99983,"rsi_14":60.56,"sma_20":13615.5,"sma_60":13177.11,"sma_120":12728.58},{"date":"2026-02-11","open":13889,"high":13933,"low":13869,"close":13894,"volume":123562,"rsi_14":59.42,"sma_20":13642.5,"sma_60":13200.05,"sma_120":12744.07},{"date":"2026-02-12","open":13879,"high":13908,"low":13839,"close":13874,"volume":127803,"rsi_14":60.21,"sma_20":13663.25,"sma_60":13222.82,"sma_120":12759.82},{"date":"2026-02-13","open":13691,"high":13874,"low":13642,"close":13760,"volume":161909,"rsi_14":65.61,"sma_20":13668.75,"sma_60":13245.19,"sma_120":12774.61},{"date":"2026-02-19","open":13825,"high":14254,"low":13780,"close":13825,"volume":175383,"rsi_14":66.1,"sma_20":13687.75,"sma_60":13267.55,"sma_120":12788.66},{"date":"2026-02-20","open":13775,"high":13839,"low":13731,"close":13820,"volume":213750,"rsi_14":75.32,"sma_20":13707.25,"sma_60":13289.74,"sma_120":12802.38},{"date":"2026-02-23","open":13820,"high":13820,"low":13632,"close":13671,"volume":185718,"rsi_14":73.65,"sma_20":13720.25,"sma_60":13309.34,"sma_120":12815.42},{"date":"2026-02-24","open":13721,"high":13785,"low":13721,"close":13726,"volume":124274,"rsi_14":71.96,"sma_20":13729.75,"sma_60":13326.17,"sma_120":12828.07},{"date":"2026-02-25","open":13760,"high":13770,"low":13652,"close":13666,"volume":133266,"rsi_14":63.74,"sma_20":13738.5,"sma_60":13343.67,"sma_120":12840.41},{"date":"2026-02-26","open":13542,"high":13606,"low":13477,"close":13542,"volume":206551,"rsi_14":54.87,"sma_20":13753.25,"sma_60":13356.25,"sma_120":12851.66},{"date":"2026-02-27","open":13542,"high":13656,"low":13542,"close":13611,"volume":134540,"rsi_14":53.01,"sma_20":13769.5,"sma_60":13369.33,"sma_120":12863.54},{"date":"2026-03-03","open":13893,"high":13977,"low":13611,"close":13883,"volume":197060,"rsi_14":53.0,"sma_20":13813.73,"sma_60":13387.74,"sma_120":12879.03},{"date":"2026-03-04","open":13883,"high":14007,"low":13868,"close":13868,"volume":156001,"rsi_14":53.19,"sma_20":13862.96,"sma_60":13405.74,"sma_120":12894.19},{"date":"2026-03-05","open":13799,"high":14695,"low":13704,"close":13774,"volume":197032,"rsi_14":45.6,"sma_20":13899.92,"sma_60":13422.89,"sma_120":12908.47},{"date":"2026-03-06","open":13810,"high":13810,"low":13700,"close":13720,"volume":145152,"rsi_14":47.38,"sma_20":13922.6,"sma_60":13439.28,"sma_120":12923.25},{"date":"2026-03-09","open":13699,"high":13699,"low":13502,"close":13567,"volume":151095,"rsi_14":39.21,"sma_20":13933.78,"sma_60":13451.84,"sma_120":12936.77},{"date":"2026-03-10","open":13572,"high":13615,"low":13402,"close":13547,"volume":103474,"rsi_14":39.21,"sma_20":13937.7,"sma_60":13464.48,"sma_120":12949.02},{"date":"2026-03-11","open":13523,"high":13558,"low":13428,"close":13438,"volume":100215,"rsi_14":39.31,"sma_20":13919.05,"sma_60":13475.43,"sma_120":12960.41},{"date":"2026-03-12","open":13393,"high":13422,"low":13339,"close":13364,"volume":91761,"rsi_14":34.26,"sma_20":13897.7,"sma_60":13487.32,"sma_120":12971.46},{"date":"2026-03-13","open":13370,"high":13468,"low":13350,"close":13408,"volume":118160,"rsi_14":36.44,"sma_20":13873.28,"sma_60":13500.51,"sma_120":12983.8},{"date":"2026-03-16","open":13407,"high":13527,"low":13407,"close":13527,"volume":76531,"rsi_14":46.09,"sma_20":13860.19,"sma_60":13513.31,"sma_120":12997.28},{"date":"2026-03-17","open":13933,"high":13933,"low":13413,"close":13438,"volume":82469,"rsi_14":40.98,"sma_20":13839.03,"sma_60":13521.68,"sma_120":13008.75},{"date":"2026-03-18","open":13432,"high":13497,"low":13394,"close":13487,"volume":75994,"rsi_14":44.89,"sma_20":13821.41,"sma_60":13530.8,"sma_120":13021.1},{"date":"2026-03-19","open":13364,"high":13364,"low":13284,"close":13309,"volume":83241,"rsi_14":43.93,"sma_20":13800.53,"sma_60":13536.18,"sma_120":13033.24},{"date":"2026-03-20","open":13201,"high":13265,"low":13141,"close":13255,"volume":59740,"rsi_14":39.41,"sma_20":13773.61,"sma_60":13541.29,"sma_120":13045.22},{"date":"2026-03-23","open":13130,"high":13876,"low":12936,"close":13100,"volume":67066,"rsi_14":17.97,"sma_20":13740.41,"sma_60":13544.22,"sma_120":13055.22},{"date":"2026-03-24","open":13100,"high":13175,"low":13085,"close":13120,"volume":70118,"rsi_14":19.58,"sma_20":13715.72,"sma_60":13548.16,"sma_120":13065.26},{"date":"2026-03-25","open":13505,"high":13505,"low":13209,"close":13278,"volume":59495,"rsi_14":31.24,"sma_20":13696.34,"sma_60":13553.95,"sma_120":13077.15},{"date":"2026-03-26","open":13313,"high":13353,"low":13278,"close":13293,"volume":60158,"rsi_14":33.5,"sma_20":13680.71,"sma_60":13558.74,"sma_120":13089.59},{"date":"2026-03-27","open":13297,"high":13420,"low":13297,"close":13352,"volume":83393,"rsi_14":41.62,"sma_20":13675.62,"sma_60":13569.71,"sma_120":13102.08},{"date":"2026-03-30","open":13166,"high":13374,"low":13166,"close":13305,"volume":60655,"rsi_14":40.54,"sma_20":13664.5,"sma_60":13579.33,"sma_120":13113.97},{"date":"2026-03-31","open":13304,"high":13567,"low":13294,"close":13517,"volume":114312,"rsi_14":54.22,"sma_20":13647.23,"sma_60":13594.57,"sma_120":13127.33},{"date":"2026-04-01","open":13423,"high":13508,"low":13375,"close":13418,"volume":89519,"rsi_14":53.08,"sma_20":13625.66,"sma_60":13607.71,"sma_120":13139.67},{"date":"2026-04-02","open":13428,"high":13453,"low":13339,"close":13344,"volume":72117,"rsi_14":48.55,"sma_20":13605.1,"sma_60":13620.34,"sma_120":13151.52},{"date":"2026-04-03","open":13474,"high":13474,"low":13375,"close":13405,"volume":64737,"rsi_14":44.09,"sma_20":13588.09,"sma_60":13633.23,"sma_120":13163.5},{"date":"2026-04-06","open":13354,"high":13383,"low":13324,"close":13364,"volume":69599,"rsi_14":42.15,"sma_20":13571.46,"sma_60":13642.16,"sma_120":13174.21},{"date":"2026-04-07","open":13364,"high":13462,"low":13364,"close":13369,"volume":62214,"rsi_14":40.02,"sma_20":13556.09,"sma_60":13648.6,"sma_120":13184.08},{"date":"2026-04-08","open":13770,"high":13770,"low":13260,"close":13280,"volume":98981,"rsi_14":43.17,"sma_20":13541.79,"sma_60":13655.61,"sma_120":13193.2},{"date":"2026-04-09","open":13290,"high":13434,"low":13290,"close":13389,"volume":46768,"rsi_14":50.35,"sma_20":13536.64,"sma_60":13660.53,"sma_120":13203.81},{"date":"2026-04-10","open":13379,"high":13458,"low":13365,"close":13433,"volume":61560,"rsi_14":58.27,"sma_20":13531.56,"sma_60":13664.2,"sma_120":13213.93},{"date":"2026-04-13","open":13304,"high":13408,"low":13304,"close":13374,"volume":58252,"rsi_14":54.55,"sma_20":13517.45,"sma_60":13664.38,"sma_120":13223.8},{"date":"2026-04-14","open":13374,"high":13433,"low":13349,"close":13374,"volume":57223,"rsi_14":47.16,"sma_20":13507.9,"sma_60":13663.15,"sma_120":13234.55},{"date":"2026-04-15","open":13344,"high":13354,"low":13300,"close":13320,"volume":94414,"rsi_14":43.86,"sma_20":13493.07,"sma_60":13659.25,"sma_120":13243.96},{"date":"2026-04-16","open":13305,"high":13305,"low":13187,"close":13240,"volume":136871,"rsi_14":37.26,"sma_20":13483.26,"sma_60":13650.85,"sma_120":13251.85},{"date":"2026-04-17","open":13245,"high":13443,"low":13245,"close":13428,"volume":100158,"rsi_14":48.84,"sma_20":13485.68,"sma_60":13649.01,"sma_120":13260.67},{"date":"2026-04-20","open":13438,"high":13438,"low":13355,"close":13409,"volume":64978,"rsi_14":36.66,"sma_20":13493.63,"sma_60":13647.1,"sma_120":13268.92},{"date":"2026-04-21","open":13478,"high":13518,"low":13438,"close":13443,"volume":93343,"rsi_14":43.07,"sma_20":13502.31,"sma_60":13646.1,"sma_120":13276.99},{"date":"2026-04-22","open":13493,"high":13493,"low":13428,"close":13453,"volume":100390,"rsi_14":47.49,"sma_20":13503.45,"sma_60":13643.18,"sma_120":13285.19},{"date":"2026-04-23","open":13418,"high":13418,"low":13206,"close":13329,"volume":79620,"rsi_14":40.59,"sma_20":13497.63,"sma_60":13638.95,"sma_120":13292.19},{"date":"2026-04-24","open":13330,"high":13537,"low":13320,"close":13517,"volume":97476,"rsi_14":57.62,"sma_20":13498.22,"sma_60":13642.36,"sma_120":13301.98},{"date":"2026-04-27","open":13517,"high":13517,"low":13305,"close":13334,"volume":161326,"rsi_14":48.53,"sma_20":13492.14,"sma_60":13642.05,"sma_120":13312.27},{"date":"2026-04-28","open":13393,"high":13398,"low":13359,"close":13374,"volume":77227,"rsi_14":54.17,"sma_20":13477.22,"sma_60":13646.06,"sma_120":13322.22},{"date":"2026-04-29","open":13408,"high":13418,"low":13378,"close":13418,"volume":84776,"rsi_14":51.21,"sma_20":13469.37,"sma_60":13652.66,"sma_120":13332.43},{"date":"2026-04-30","open":13328,"high":13343,"low":13239,"close":13284,"volume":122102,"rsi_14":43.36,"sma_20":13458.51,"sma_60":13654.51,"sma_120":13341.96},{"date":"2026-05-04","open":13289,"high":13314,"low":13254,"close":13254,"volume":104935,"rsi_14":44.47,"sma_20":13445.4,"sma_60":13652.03,"sma_120":13349.85},{"date":"2026-05-06","open":13210,"high":13210,"low":13056,"close":13081,"volume":160943,"rsi_14":38.54,"sma_20":13430.95,"sma_60":13645.4,"sma_120":13356.38},{"date":"2026-05-07","open":13070,"high":13140,"low":13060,"close":13140,"volume":171637,"rsi_14":42.98,"sma_20":13419.25,"sma_60":13637.68,"sma_120":13362.9},{"date":"2026-05-08","open":13141,"high":13239,"low":13101,"close":13239,"volume":113668,"rsi_14":49.81,"sma_20":13417.0,"sma_60":13625.95,"sma_120":13369.56},{"date":"2026-05-11","open":13146,"high":13211,"low":13086,"close":13181,"volume":217350,"rsi_14":38.64,"sma_20":13405.1,"sma_60":13613.15,"sma_120":13374.51},{"date":"2026-05-12","open":13180,"high":13259,"low":13146,"close":13255,"volume":197632,"rsi_14":42.85,"sma_20":13394.7,"sma_60":13599.85,"sma_120":13378.99},{"date":"2026-05-13","open":13310,"high":13390,"low":13310,"close":13330,"volume":95540,"rsi_14":44.54,"sma_20":13390.95,"sma_60":13589.53,"sma_120":13383.32},{"date":"2026-05-14","open":13330,"high":13330,"low":13236,"close":13270,"volume":119927,"rsi_14":42.18,"sma_20":13384.2,"sma_60":13577.05,"sma_120":13388.55},{"date":"2026-05-15","open":13270,"high":13370,"low":13270,"close":13330,"volume":121316,"rsi_14":48.85,"sma_20":13383.2,"sma_60":13565.9,"sma_120":13394.36},{"date":"2026-05-18","open":13330,"high":13400,"low":13141,"close":13141,"volume":94858,"rsi_14":34.36,"sma_20":13376.75,"sma_60":13553.51,"sma_120":13399.35},{"date":"2026-05-19","open":13339,"high":13479,"low":13339,"close":13479,"volume":92322,"rsi_14":53.94,"sma_20":13377.8,"sma_60":13545.7,"sma_120":13406.62},{"date":"2026-05-20","open":13484,"high":13519,"low":13414,"close":13504,"volume":94235,"rsi_14":53.46,"sma_20":13381.1,"sma_60":13538.38,"sma_120":13414.06},{"date":"2026-05-21","open":13424,"high":13504,"low":13349,"close":13494,"volume":85738,"rsi_14":51.77,"sma_20":13382.15,"sma_60":13533.4,"sma_120":13421.37},{"date":"2026-05-22","open":13460,"high":13678,"low":13460,"close":13653,"volume":113094,"rsi_14":61.96,"sma_20":13390.65,"sma_60":13530.15,"sma_120":13428.16},{"date":"2026-05-26","open":14061,"high":14066,"low":13663,"close":13663,"volume":102477,"rsi_14":63.54,"sma_20":13405.85,"sma_60":13528.06,"sma_120":13435.86},{"date":"2026-05-27","open":13631,"high":13636,"low":13548,"close":13608,"volume":143420,"rsi_14":69.41,"sma_20":13408.9,"sma_60":13527.58,"sma_120":13441.91},{"date":"2026-05-28","open":13657,"high":13692,"low":13608,"close":13642,"volume":131739,"rsi_14":68.69,"sma_20":13422.65,"sma_60":13526.43,"sma_120":13447.88},{"date":"2026-05-29","open":13642,"high":13667,"low":13523,"close":13652,"volume":112610,"rsi_14":66.33,"sma_20":13434.9,"sma_60":13519.78,"sma_120":13453.76},{"date":"2026-06-01","open":13621,"high":13691,"low":13537,"close":13562,"volume":137541,"rsi_14":65.99,"sma_20":13440.65,"sma_60":13511.89,"sma_120":13458.81},{"date":"2026-06-02","open":13471,"high":13585,"low":13466,"close":13545,"volume":135273,"rsi_14":64.02,"sma_20":13453.65,"sma_60":13505.76,"sma_120":13464.32},{"date":"2026-06-04","open":13699,"high":13769,"low":13690,"close":13729,"volume":101228,"rsi_14":67.26,"sma_20":13477.4,"sma_60":13503.63,"sma_120":13471.46},{"date":"2026-06-05","open":13922,"high":13997,"low":13843,"close":13977,"volume":95831,"rsi_14":75.85,"sma_20":13522.3,"sma_60":13508.24,"sma_120":13480.04},{"date":"2026-06-08","open":14007,"high":14197,"low":13967,"close":13967,"volume":114890,"rsi_14":74.23,"sma_20":13563.7,"sma_60":13513.01,"sma_120":13488.75},{"date":"2026-06-09","open":13968,"high":13968,"low":13709,"close":13739,"volume":116126,"rsi_14":72.13,"sma_20":13588.7,"sma_60":13515.83,"sma_120":13495.63},{"date":"2026-06-10","open":14017,"high":14137,"low":13962,"close":14062,"volume":62751,"rsi_14":71.83,"sma_20":13634.1,"sma_60":13525.28,"sma_120":13506.3},{"date":"2026-06-11","open":14062,"high":14127,"low":13942,"close":14072,"volume":112647,"rsi_14":71.52,"sma_20":13676.25,"sma_60":13534.17,"sma_120":13517.34},{"date":"2026-06-12","open":14077,"high":14697,"low":14017,"close":14072,"volume":103092,"rsi_14":72.04,"sma_20":13714.7,"sma_60":13541.03,"sma_120":13527.17},{"date":"2026-06-15","open":14104,"high":14264,"low":14104,"close":14244,"volume":127481,"rsi_14":71.76,"sma_20":13763.4,"sma_60":13551.83,"sma_120":13536.76},{"date":"2026-06-16","open":14134,"high":14611,"low":14114,"close":14169,"volume":131217,"rsi_14":67.77,"sma_20":13805.35,"sma_60":13560.54,"sma_120":13545.67},{"date":"2026-06-17","open":14169,"high":14353,"low":14129,"close":14199,"volume":89501,"rsi_14":71.08,"sma_20":13858.25,"sma_60":13572.75,"sma_120":13554.46},{"date":"2026-06-18","open":14159,"high":14169,"low":14025,"close":14090,"volume":146591,"rsi_14":65.2,"sma_20":13888.7,"sma_60":13584.06,"sma_120":13562.67},{"date":"2026-06-19","open":14077,"high":14167,"low":13992,"close":13992,"volume":131556,"rsi_14":62.0,"sma_20":13914.4,"sma_60":13596.38,"sma_120":13570.3},{"date":"2026-06-22","open":14019,"high":14179,"low":14019,"close":14169,"volume":107613,"rsi_14":69.07,"sma_20":13948.1,"sma_60":13610.85,"sma_120":13579.51},{"date":"2026-06-23","open":14169,"high":14426,"low":14061,"close":14134,"volume":93104,"rsi_14":67.39,"sma_20":13972.1,"sma_60":13622.07,"sma_120":13588.01},{"date":"2026-06-24","open":14239,"high":14491,"low":14169,"close":14224,"volume":95567,"rsi_14":65.36,"sma_20":14000.1,"sma_60":13634.53,"sma_120":13596.63},{"date":"2026-06-25","open":14385,"high":14508,"low":14316,"close":14438,"volume":103105,"rsi_14":64.54,"sma_20":14041.5,"sma_60":13649.54,"sma_120":13609.62},{"date":"2026-06-26","open":14468,"high":14598,"low":14371,"close":14385,"volume":120611,"rsi_14":63.94,"sma_20":14080.2,"sma_60":13665.0,"sma_120":13622.16},{"date":"2026-06-29","open":14635,"high":14930,"low":14445,"close":14755,"volume":91992,"rsi_14":80.58,"sma_20":14135.4,"sma_60":13682.51,"sma_120":13638.54},{"date":"2026-06-30","open":14955,"high":15253,"low":14695,"close":14765,"volume":152857,"rsi_14":75.9,"sma_20":14195.6,"sma_60":13701.87,"sma_120":13654.79},{"date":"2026-07-01","open":14710,"high":15188,"low":14625,"close":14770,"volume":138951,"rsi_14":75.81,"sma_20":14255.55,"sma_60":13722.57,"sma_120":13671.46},{"date":"2026-07-02","open":14784,"high":14944,"low":14774,"close":14894,"volume":131627,"rsi_14":77.93,"sma_20":14312.5,"sma_60":13745.1,"sma_120":13689.16},{"date":"2026-07-03","open":14875,"high":15819,"low":14865,"close":14975,"volume":212016,"rsi_14":77.38,"sma_20":14362.5,"sma_60":13771.92,"sma_120":13707.04},{"date":"2026-07-06","open":15422,"high":15467,"low":14895,"close":14955,"volume":151141,"rsi_14":80.57,"sma_20":14412.0,"sma_60":13798.32,"sma_120":13723.46},{"date":"2026-07-07","open":14840,"high":15073,"low":14775,"close":14830,"volume":164057,"rsi_14":73.11,"sma_20":14466.7,"sma_60":13824.13,"sma_120":13739.87},{"date":"2026-07-08","open":14796,"high":14796,"low":14517,"close":14552,"volume":152861,"rsi_14":65.33,"sma_20":14491.2,"sma_60":13843.47,"sma_120":13752.0},{"date":"2026-07-09","open":14333,"high":14437,"low":14294,"close":14432,"volume":125635,"rsi_14":63.35,"sma_20":14509.2,"sma_60":13860.05,"sma_120":13762.12},{"date":"2026-07-10","open":14431,"high":14925,"low":14213,"close":14313,"volume":126099,"rsi_14":55.25,"sma_20":14521.2,"sma_60":13875.62,"sma_120":13770.0},{"date":"2026-07-13","open":14314,"high":14672,"low":14060,"close":14417,"volume":154978,"rsi_14":59.18,"sma_20":14531.2,"sma_60":13892.93,"sma_120":13778.04},{"date":"2026-07-14","open":14338,"high":14412,"low":14269,"close":14338,"volume":154168,"rsi_14":54.17,"sma_20":14540.95,"sma_60":13909.83,"sma_120":13784.54},{"date":"2026-07-15","open":14198,"high":14213,"low":14104,"close":14124,"volume":159814,"rsi_14":41.39,"sma_20":14538.45,"sma_60":13924.48,"sma_120":13787.66},{"date":"2026-07-16","open":14069,"high":14835,"low":13989,"close":13999,"volume":147526,"rsi_14":39.04,"sma_20":14535.2,"sma_60":13933.9,"sma_120":13791.46},{"date":"2026-07-20","open":14009,"high":14691,"low":14009,"close":14149,"volume":98794,"rsi_14":31.76,"sma_20":14542.95,"sma_60":13946.15,"sma_120":13796.62},{"date":"2026-07-21","open":14029,"high":14104,"low":14024,"close":14069,"volume":84636,"rsi_14":29.82,"sma_20":14539.2,"sma_60":13956.48,"sma_120":13801.29},{"date":"2026-07-22","open":14024,"high":14099,"low":14009,"close":14069,"volume":95482,"rsi_14":29.61,"sma_20":14537.2,"sma_60":13966.65,"sma_120":13804.91},{"date":"2026-07-23","open":14085,"high":14224,"low":13940,"close":13950,"volume":118938,"rsi_14":22.12,"sma_20":14524.7,"sma_60":13976.88,"sma_120":13807.91},{"date":"2026-07-24","open":13950,"high":14020,"low":13895,"close":13905,"volume":76705,"rsi_14":16.09,"sma_20":14499.25,"sma_60":13983.22,"sma_120":13812.79},{"date":"2026-07-27","open":14054,"high":14174,"low":14044,"close":14074,"volume":149223,"rsi_14":24.5,"sma_20":14483.5,"sma_60":13995.45,"sma_120":13818.75},{"date":"2026-07-28","open":14089,"high":14293,"low":14089,"close":14164,"volume":175850,"rsi_14":30.29,"sma_20":14455.25,"sma_60":14008.52,"sma_120":13827.29},{"date":"2026-07-29","open":14426,"high":14426,"low":14213,"close":14313,"volume":129722,"rsi_14":41.61,"sma_20":14433.0,"sma_60":14023.08,"sma_120":13837.87},{"date":"2026-07-30","open":14356,"high":14749,"low":14102,"close":14102,"volume":259886,"rsi_14":39.21,"sma_20":14399.75,"sma_60":14036.32,"sma_120":13845.41},{"date":"2026-07-31","open":13797,"high":13977,"low":13777,"close":13852,"volume":122827,"rsi_14":36.34,"sma_20":14347.75,"sma_60":14045.88,"sma_120":13848.96},{"date":"2026-08-03","open":13878,"high":13898,"low":13753,"close":13803,"volume":129534,"rsi_14":31.4,"sma_20":14287.75,"sma_60":14057.52,"sma_120":13851.46},{"date":"2026-08-04","open":13922,"high":13932,"low":13807,"close":13907,"volume":89171,"rsi_14":36.96,"sma_20":14234.0,"sma_60":14069.9,"sma_120":13853.79},{"date":"2026-08-05","open":14092,"high":14092,"low":13992,"close":14022,"volume":84493,"rsi_14":46.2,"sma_20":14192.25,"sma_60":14082.55,"sma_120":13854.25},{"date":"2026-08-06","open":14027,"high":14042,"low":13952,"close":14022,"volume":61935,"rsi_14":50.0,"sma_20":14164.5,"sma_60":14096.6,"sma_120":13854.87},{"date":"2026-08-07","open":13917,"high":14082,"low":13877,"close":13897,"volume":64608,"rsi_14":40.8,"sma_20":14136.5,"sma_60":14107.32,"sma_120":13853.58},{"date":"2026-08-10","open":13897,"high":14099,"low":13767,"close":13967,"volume":90771,"rsi_14":46.51,"sma_20":14106.9,"sma_60":14100.9,"sma_120":13844.74},{"date":"2026-08-11","open":13967,"high":14321,"low":13902,"close":13942,"volume":63936,"rsi_14":45.75,"sma_20":14082.95,"sma_60":14112.45,"sma_120":13844.11},{"date":"2026-08-12","open":13947,"high":13987,"low":13857,"close":13962,"volume":44329,"rsi_14":50.35,"sma_20":14064.0,"sma_60":14123.33,"sma_120":13843.82},{"date":"2026-08-13","open":13952,"high":13952,"low":13852,"close":13937,"volume":80022,"rsi_14":51.06,"sma_20":14054.5,"sma_60":14136.95,"sma_120":13844.28},{"date":"2026-08-14","open":13947,"high":14052,"low":13922,"close":13982,"volume":83727,"rsi_14":46.3,"sma_20":14053.5,"sma_60":14145.67,"sma_120":13844.57},{"date":"2026-08-18","open":13848,"high":13853,"low":13728,"close":13793,"volume":91974,"rsi_14":36.46,"sma_20":14035.5,"sma_60":14150.8,"sma_120":13843.32},{"date":"2026-08-19","open":13803,"high":13873,"low":13685,"close":13708,"volume":75479,"rsi_14":26.89,"sma_20":14017.25,"sma_60":14154.68,"sma_120":13842.61},{"date":"2026-08-20","open":13798,"high":13838,"low":13699,"close":13803,"volume":58957,"rsi_14":37.5,"sma_20":14003.75,"sma_60":14157.52,"sma_120":13842.24},{"date":"2026-08-21","open":13801,"high":13801,"low":13608,"close":13673,"volume":53892,"rsi_14":41.67,"sma_20":13989.75,"sma_60":14158.02,"sma_120":13841.28},{"date":"2026-08-24","open":13673,"high":13736,"low":13623,"close":13678,"volume":68867,"rsi_14":43.96,"sma_20":13978.25,"sma_60":14159.48,"sma_120":13841.61},{"date":"2026-08-25","open":13694,"high":13833,"low":13694,"close":13833,"volume":53902,"rsi_14":46.54,"sma_20":13966.0,"sma_60":14163.05,"sma_120":13842.66},{"date":"2026-08-26","open":13832,"high":13842,"low":13594,"close":13698,"volume":41846,"rsi_14":35.29,"sma_20":13942.5,"sma_60":14164.2,"sma_120":13839.74},{"date":"2026-08-27","open":13698,"high":13767,"low":13654,"close":13698,"volume":35079,"rsi_14":35.29,"sma_20":13911.5,"sma_60":14166.83,"sma_120":13836.96},{"date":"2026-08-28","open":13697,"high":13772,"low":13508,"close":13518,"volume":67785,"rsi_14":33.05,"sma_20":13881.25,"sma_60":14165.97,"sma_120":13833.29},{"date":"2026-08-31","open":13513,"high":13573,"low":13433,"close":13438,"volume":79486,"rsi_14":27.34,"sma_20":13840.8,"sma_60":14140.27,"sma_120":13818.71},{"date":"2026-09-01","open":13374,"high":13439,"low":13304,"close":13354,"volume":45446,"rsi_14":26.0,"sma_20":13818.35,"sma_60":14129.78,"sma_120":13815.43},{"date":"2026-09-02","open":13279,"high":13349,"low":13279,"close":13289,"volume":38032,"rsi_14":23.51,"sma_20":13787.4,"sma_60":14118.38,"sma_120":13811.77},{"date":"2026-09-03","open":13284,"high":13314,"low":13209,"close":13244,"volume":39067,"rsi_14":23.14,"sma_20":13748.45,"sma_60":14110.05,"sma_120":13808.67},{"date":"2026-09-04","open":13279,"high":13294,"low":13209,"close":13229,"volume":40949,"rsi_14":20.13,"sma_20":13708.75,"sma_60":14096.07,"sma_120":13806.06},{"date":"2026-09-07","open":13228,"high":13268,"low":12939,"close":12959,"volume":73121,"rsi_14":18.93,"sma_20":13661.8,"sma_60":14077.42,"sma_120":13800.84},{"date":"2026-09-08","open":12934,"high":12969,"low":12894,"close":12934,"volume":62837,"rsi_14":19.81,"sma_20":13610.1,"sma_60":14058.35,"sma_120":13794.4},{"date":"2026-09-09","open":12825,"high":12855,"low":12760,"close":12805,"volume":60214,"rsi_14":12.07,"sma_20":13553.15,"sma_60":14034.7,"sma_120":13787.63},{"date":"2026-09-10","open":12760,"high":12790,"low":12715,"close":12760,"volume":49755,"rsi_14":12.9,"sma_20":13492.95,"sma_60":14011.55,"sma_120":13780.07},{"date":"2026-09-11","open":12755,"high":12780,"low":12676,"close":12720,"volume":49978,"rsi_14":12.15,"sma_20":13432.0,"sma_60":13987.23,"sma_120":13773.68},{"date":"2026-09-14","open":12639,"high":12788,"low":12609,"close":12754,"volume":57158,"rsi_14":5.11,"sma_20":13371.8,"sma_60":13965.75,"sma_120":13768.25},{"date":"2026-09-15","open":12754,"high":12873,"low":12749,"close":12859,"volume":74303,"rsi_14":14.41,"sma_20":13326.35,"sma_60":13947.18,"sma_120":13764.78},{"date":"2026-09-16","open":12909,"high":12997,"low":12874,"close":12933,"volume":53030,"rsi_14":19.67,"sma_20":13288.9,"sma_60":13927.37,"sma_120":13761.77},{"date":"2026-09-17","open":13072,"high":13072,"low":12929,"close":13037,"volume":39280,"rsi_14":30.13,"sma_20":13251.95,"sma_60":13909.88,"sma_120":13758.29},{"date":"2026-09-18","open":12993,"high":13097,"low":12973,"close":13048,"volume":31607,"rsi_14":33.02,"sma_20":13221.95,"sma_60":13891.07,"sma_120":13754.77},{"date":"2026-09-21","open":13047,"high":13052,"low":12953,"close":12957,"volume":55261,"rsi_14":32.87,"sma_20":13187.2,"sma_60":13867.22,"sma_120":13749.99},{"date":"2026-09-22","open":12803,"high":12813,"low":12644,"close":12693,"volume":142170,"rsi_14":27.73,"sma_20":13131.5,"sma_60":13839.35,"sma_120":13743.43},{"date":"2026-09-23","open":12614,"high":12729,"low":12604,"close":12729,"volume":43689,"rsi_14":30.71,"sma_20":13084.25,"sma_60":13806.4,"sma_120":13735.35},{"date":"2026-09-28","open":12595,"high":12650,"low":12510,"close":12650,"volume":73900,"rsi_14":29.21,"sma_20":13033.0,"sma_60":13771.95,"sma_120":13727.45},{"date":"2026-09-29","open":12665,"high":12665,"low":12570,"close":12605,"volume":47992,"rsi_14":33.62,"sma_20":12986.0,"sma_60":13735.83,"sma_120":13719.39},{"date":"2026-09-30","open":12590,"high":12600,"low":12470,"close":12535,"volume":42586,"rsi_14":32.37,"sma_20":12939.5,"sma_60":13696.47,"sma_120":13710.61},{"date":"2026-10-01","open":12490,"high":12520,"low":12420,"close":12470,"volume":56681,"rsi_14":34.21,"sma_20":12894.0,"sma_60":13654.18,"sma_120":13702.52},{"date":"2026-10-02","open":12470,"high":12555,"low":12440,"close":12455,"volume":34229,"rsi_14":35.14,"sma_20":12851.0,"sma_60":13611.98,"sma_120":13694.26},{"date":"2026-10-06","open":12450,"high":12455,"low":12360,"close":12400,"volume":71980,"rsi_14":35.51,"sma_20":12787.85,"sma_60":13545.75,"sma_120":13673.19},{"date":"2026-10-07","open":12395,"high":12445,"low":12360,"close":12400,"volume":60605,"rsi_14":31.8,"sma_20":12746.45,"sma_60":13509.87,"sma_120":13664.32},{"date":"2026-10-08","open":12335,"high":12335,"low":12240,"close":12260,"volume":30013,"rsi_14":21.0,"sma_20":12711.5,"sma_60":13473.65,"sma_120":13653.9},{"date":"2026-10-12","open":12465,"high":12500,"low":12420,"close":12455,"volume":43759,"rsi_14":28.93,"sma_20":12687.55,"sma_60":13442.65,"sma_120":13645.6},{"date":"2026-10-13","open":12500,"high":12665,"low":12500,"close":12665,"volume":55766,"rsi_14":34.72,"sma_20":12680.6,"sma_60":13413.43,"sma_120":13639.05},{"date":"2026-10-14","open":12625,"high":12630,"low":12570,"close":12620,"volume":22023,"rsi_14":33.01,"sma_20":12673.65,"sma_60":13384.78,"sma_120":13632.58},{"date":"2026-10-15","open":12675,"high":12855,"low":12675,"close":12785,"volume":69923,"rsi_14":42.98,"sma_20":12676.95,"sma_60":13362.43,"sma_120":13628.16},{"date":"2026-10-16","open":12840,"high":12975,"low":12820,"close":12820,"volume":41597,"rsi_14":54.32,"sma_20":12679.0,"sma_60":13342.75,"sma_120":13622.45},{"date":"2026-10-19","open":12900,"high":12980,"low":12870,"close":12870,"volume":55984,"rsi_14":54.86,"sma_20":12678.3,"sma_60":13321.4,"sma_120":13617.33},{"date":"2026-10-20","open":12810,"high":12820,"low":12730,"close":12800,"volume":38741,"rsi_14":55.27,"sma_20":12670.35,"sma_60":13300.22,"sma_120":13611.33},{"date":"2026-10-21","open":12840,"high":12910,"low":12825,"close":12845,"volume":44087,"rsi_14":60.34,"sma_20":12659.45,"sma_60":13279.78,"sma_120":13605.62},{"date":"2026-10-22","open":12845,"high":12900,"low":12840,"close":12865,"volume":49278,"rsi_14":64.86,"sma_20":12649.0,"sma_60":13261.68,"sma_120":13601.11},{"date":"2026-10-23","open":13175,"high":13255,"low":13115,"close":13145,"volume":39893,"rsi_14":75.47,"sma_20":12657.1,"sma_60":13249.0,"sma_120":13597.36}],"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":"TIGER 미국S&P500배당귀족","phase":"above-fold","symbol_resolved":true}