{"status":"ok","report":{"price_analysis":{"current":18745.0,"change_1d":-0.3,"change_7d":-1.1,"change_30d":-1.9,"high_30d":20380.0,"low_30d":18670.0,"position_in_range":4.0,"support":18841.0,"resistance":20209.0},"summary":"PLUS 미국S&P500(429760)은(는) S&P 500를 추종하는 ETF입니다, 순자산 424억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-158.70)가 시그널선(-118.34)을 하회합니다(데드크로스). 현재가가 SMA20(19180)과 SMA60(19500) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18747~19614 (현재 위치 -0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.49003984063745,"macd":-158.698463399538,"macd_signal":-118.335527502027,"sma_20":19180.5,"sma_60":19500.133333333335,"bb_upper":19614.296035021067,"bb_lower":18746.703964978933,"atr_14":148.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -259.00, 기관 순매수 -4610.00. 30일 누적: 외국인 -4.00, 기관 -4.36만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-259.0,"institutional_flow":-4610.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1300.0,"retail_net":1300.0},{"date":"2026-10-22","foreign_net":-185.0,"institution_net":-630.0,"retail_net":815.0},{"date":"2026-10-21","foreign_net":185.0,"institution_net":-346.0,"retail_net":161.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-581.0,"retail_net":581.0},{"date":"2026-10-19","foreign_net":-259.0,"institution_net":-1753.0,"retail_net":2012.0},{"date":"2026-10-16","foreign_net":261.0,"institution_net":147.0,"retail_net":-408.0},{"date":"2026-10-15","foreign_net":-1372.0,"institution_net":577.0,"retail_net":795.0},{"date":"2026-10-14","foreign_net":1068.0,"institution_net":-2348.0,"retail_net":1280.0},{"date":"2026-10-13","foreign_net":-236.0,"institution_net":279.0,"retail_net":-43.0},{"date":"2026-10-12","foreign_net":-89.0,"institution_net":438.0,"retail_net":-349.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-311.0,"retail_net":311.0},{"date":"2026-10-07","foreign_net":629.0,"institution_net":-461.0,"retail_net":-168.0},{"date":"2026-10-06","foreign_net":-295.0,"institution_net":-123.0,"retail_net":418.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2576.0,"retail_net":2576.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-797.0,"retail_net":797.0},{"date":"2026-09-30","foreign_net":22.0,"institution_net":-631.0,"retail_net":609.0},{"date":"2026-09-29","foreign_net":-22.0,"institution_net":-23248.0,"retail_net":23270.0},{"date":"2026-09-28","foreign_net":293.0,"institution_net":-1052.0,"retail_net":759.0},{"date":"2026-09-23","foreign_net":-38.0,"institution_net":-871.0,"retail_net":909.0},{"date":"2026-09-22","foreign_net":41.0,"institution_net":-1308.0,"retail_net":1267.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":883.0,"retail_net":-883.0},{"date":"2026-09-18","foreign_net":-3.0,"institution_net":-1855.0,"retail_net":1858.0},{"date":"2026-09-17","foreign_net":3.0,"institution_net":1362.0,"retail_net":-1365.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-1367.0,"retail_net":1367.0},{"date":"2026-09-15","foreign_net":-61.0,"institution_net":-3239.0,"retail_net":3300.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-825.0,"retail_net":825.0},{"date":"2026-09-11","foreign_net":61.0,"institution_net":42.0,"retail_net":-103.0},{"date":"2026-09-10","foreign_net":-60.0,"institution_net":-316.0,"retail_net":376.0},{"date":"2026-09-09","foreign_net":-115.0,"institution_net":-2091.0,"retail_net":2206.0},{"date":"2026-09-08","foreign_net":168.0,"institution_net":671.0,"retail_net":-839.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1300.0,"retail_net":1300.0},"d3":{"foreign_net":0.0,"institution_net":-2276.0,"retail_net":2276.0},"d7":{"foreign_net":-1370.0,"institution_net":-3886.0,"retail_net":5256.0},"d14":{"foreign_net":-293.0,"institution_net":-8988.0,"retail_net":9281.0},"d30":{"foreign_net":-4.0,"institution_net":-43630.0,"retail_net":43634.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":34,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.5,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.9,"unit":"%","percentile":46,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9157,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.92,"summary":"배당수익률 0.92%","metrics":[{"name":"배당수익률","value":0.92,"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":"2026-10-23T23:25:11.116366+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"한화자산운용","category":"","expense_ratio":0.07,"aum":42400000000.0,"aum_display":"424억","dividend_yield":null,"tracking_error":0.39,"holdings":[{"ticker":"","name":"STE STR SPDR PT S&P 500 ETF","weight":null},{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":18745.0,"change_pct":-0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-31","close":9378.373},{"date":"2022-06-02","close":9359.3213},{"date":"2022-06-03","close":9468.8682},{"date":"2022-06-07","close":9397.4238},{"date":"2022-06-08","close":9478.3955},{"date":"2022-06-09","close":9383.1357},{"date":"2022-06-10","close":9311.6885},{"date":"2022-06-13","close":8968.7529},{"date":"2022-06-14","close":8916.3604},{"date":"2022-06-15","close":8830.626},{"date":"2022-06-16","close":8859.2041},{"date":"2022-06-17","close":8678.209},{"date":"2022-06-20","close":8692.4951},{"date":"2022-06-21","close":8792.5215},{"date":"2022-06-22","close":8792.5215},{"date":"2022-06-23","close":8906.833},{"date":"2022-06-24","close":9059.249},{"date":"2022-06-27","close":9168.7998},{"date":"2022-06-28","close":9178.3242},{"date":"2022-06-29","close":9064.0137},{"date":"2022-06-30","close":8959.2256},{"date":"2022-07-01","close":8887.7812},{"date":"2022-07-04","close":9025.9092},{"date":"2022-07-05","close":9116.4072},{"date":"2022-07-06","close":9102.1182},{"date":"2022-07-07","close":9149.748},{"date":"2022-07-08","close":9235.4805},{"date":"2022-07-11","close":9183.0889},{"date":"2022-07-12","close":9183.0889},{"date":"2022-07-13","close":9125.9336},{"date":"2022-07-14","close":9073.5391},{"date":"2022-07-15","close":9206.9033},{"date":"2022-07-18","close":9330.7432},{"date":"2022-07-19","close":9206.9033},{"date":"2022-07-20","close":9454.5801},{"date":"2022-07-21","close":9445.0527},{"date":"2022-07-22","close":9530.7871},{"date":"2022-07-25","close":9473.6338},{"date":"2022-07-26","close":9435.5303},{"date":"2022-07-27","close":9478.3955},{"date":"2022-07-28","close":9516.5},{"date":"2022-07-29","close":9730.834},{"date":"2022-08-01","close":9787.9912},{"date":"2022-08-02","close":9764.1768},{"date":"2022-08-03","close":9816.5684},{"date":"2022-08-04","close":9916.5928},{"date":"2022-08-05","close":9849.9102},{"date":"2022-08-08","close":9892.7773},{"date":"2022-08-09","close":9864.2002},{"date":"2022-08-10","close":9835.6191},{"date":"2022-08-11","close":10026.1436},{"date":"2022-08-12","close":10007.0908},{"date":"2022-08-16","close":10240.4775},{"date":"2022-08-17","close":10288.1064},{"date":"2022-08-18","close":10264.293},{"date":"2022-08-19","close":10326.2109},{"date":"2022-08-22","close":10264.293},{"date":"2022-08-23","close":10097.5879},{"date":"2022-08-24","close":10107.1133},{"date":"2022-08-25","close":10183.3213},{"date":"2022-08-26","close":10197.6113},{"date":"2022-08-29","close":9916.5928},{"date":"2022-08-30","close":9945.1719},{"date":"2022-08-31","close":9811.8066},{"date":"2022-09-01","close":9726.0723},{"date":"2022-09-02","close":9840.3857},{"date":"2022-09-05","close":9883.251},{"date":"2022-09-06","close":9911.8291},{"date":"2022-09-07","close":9849.9102},{"date":"2022-09-08","close":10073.7715},{"date":"2022-09-13","close":10354.79},{"date":"2022-09-14","close":10002.3262},{"date":"2022-09-15","close":10040.4297},{"date":"2022-09-16","close":9811.8066},{"date":"2022-09-19","close":9802.2793},{"date":"2022-09-20","close":9911.8291},{"date":"2022-09-21","close":9816.5684},{"date":"2022-09-22","close":9702.2568},{"date":"2022-09-23","close":9664.1514},{"date":"2022-09-26","close":9583.1807},{"date":"2022-09-27","close":9606.998},{"date":"2022-09-28","close":9545.0762},{"date":"2022-09-29","close":9707.0205},{"date":"2022-09-30","close":9516.5},{"date":"2022-10-04","close":9664.1514},{"date":"2022-10-05","close":9716.5459},{"date":"2022-10-06","close":9702.2568},{"date":"2022-10-07","close":9602.2344},{"date":"2022-10-11","close":9426.002},{"date":"2022-10-12","close":9378.373},{"date":"2022-10-13","close":9335.5068},{"date":"2022-10-14","close":9616.5234},{"date":"2022-10-17","close":9449.8164},{"date":"2022-10-18","close":9678.4434},{"date":"2022-10-19","close":9721.3096},{"date":"2022-10-20","close":9635.5752},{"date":"2022-10-21","close":9587.9463},{"date":"2022-10-24","close":9859.4365},{"date":"2022-10-25","close":9916.5928},{"date":"2022-10-26","close":9930.8818},{"date":"2022-10-27","close":9968.9863},{"date":"2022-10-28","close":9783.2285},{"date":"2022-10-31","close":10097.5879},{"date":"2022-11-01","close":10054.7188},{"date":"2022-11-02","close":9988.0371},{"date":"2022-11-03","close":9783.2285},{"date":"2022-11-04","close":9635.5752},{"date":"2022-11-07","close":9611.7598},{"date":"2022-11-08","close":9587.9463},{"date":"2022-11-09","close":9502.2109},{"date":"2022-11-10","close":9406.9512},{"date":"2022-11-11","close":9454.5801},{"date":"2022-11-14","close":9554.6025},{"date":"2022-11-15","close":9492.6855},{"date":"2022-11-16","close":9602.2344},{"date":"2022-11-17","close":9635.5752},{"date":"2022-11-18","close":9564.1289},{"date":"2022-11-21","close":9697.4941},{"date":"2022-11-22","close":9692.7314},{"date":"2022-11-23","close":9802.2793},{"date":"2022-11-24","close":9707.0205},{"date":"2022-11-25","close":9664.1514},{"date":"2022-11-28","close":9707.0205},{"date":"2022-11-29","close":9564.1289},{"date":"2022-11-30","close":9459.3428},{"date":"2022-12-01","close":9597.4707},{"date":"2022-12-02","close":9583.1807},{"date":"2022-12-05","close":9516.5},{"date":"2022-12-06","close":9530.7871},{"date":"2022-12-07","close":9449.8164},{"date":"2022-12-08","close":9416.4766},{"date":"2022-12-09","close":9359.3213},{"date":"2022-12-12","close":9306.9277},{"date":"2022-12-13","close":9402.1885},{"date":"2022-12-14","close":9449.8164},{"date":"2022-12-15","close":9411.7139},{"date":"2022-12-16","close":9216.4287},{"date":"2022-12-19","close":9083.0664},{"date":"2022-12-20","close":8863.9668},{"date":"2022-12-21","close":8911.5977},{"date":"2022-12-22","close":8992.5674},{"date":"2022-12-23","close":8859.2041},{"date":"2022-12-26","close":8906.833},{"date":"2022-12-27","close":8892.5459},{"date":"2022-12-28","close":8802.0498},{"date":"2022-12-29","close":8678.209},{"date":"2023-01-02","close":8873.4932},{"date":"2023-01-03","close":8854.4404},{"date":"2023-01-04","close":8830.626},{"date":"2023-01-05","close":8840.1523},{"date":"2023-01-06","close":8763.9434},{"date":"2023-01-09","close":8802.0498},{"date":"2023-01-10","close":8740.1279},{"date":"2023-01-11","close":8863.9668},{"date":"2023-01-12","close":8987.8057},{"date":"2023-01-13","close":8963.9893},{"date":"2023-01-16","close":8954.4629},{"date":"2023-01-17","close":8968.7529},{"date":"2023-01-18","close":8978.2783},{"date":"2023-01-19","close":8782.9961},{"date":"2023-01-20","close":8773.4697},{"date":"2023-01-25","close":8944.9375},{"date":"2023-01-26","close":9006.8574},{"date":"2023-01-27","close":9054.4883},{"date":"2023-01-30","close":9044.9629},{"date":"2023-01-31","close":8983.042},{"date":"2023-02-01","close":9092.5918},{"date":"2023-02-02","close":9159.2715},{"date":"2023-02-03","close":9287.875},{"date":"2023-02-06","close":9368.8457},{"date":"2023-02-07","close":9392.6621},{"date":"2023-02-08","close":9535.5518},{"date":"2023-02-09","close":9473.6338},{"date":"2023-02-10","close":9354.5576},{"date":"2023-02-13","close":9430.7656},{"date":"2023-02-14","close":9506.9736},{"date":"2023-02-15","close":9597.4707},{"date":"2023-02-16","close":9687.9688},{"date":"2023-02-17","close":9611.7598},{"date":"2023-02-20","close":9578.4209},{"date":"2023-02-21","close":9559.3672},{"date":"2023-02-22","close":9483.1592},{"date":"2023-02-23","close":9454.5801},{"date":"2023-02-24","close":9497.4463},{"date":"2023-02-27","close":9549.8398},{"date":"2023-02-28","close":9587.9463},{"date":"2023-03-02","close":9392.6621},{"date":"2023-03-03","close":9392.6621},{"date":"2023-03-06","close":9554.6025},{"date":"2023-03-07","close":9573.6562},{"date":"2023-03-08","close":9578.4209},{"date":"2023-03-09","close":9583.1807},{"date":"2023-03-10","close":9359.3213},{"date":"2023-03-13","close":9283.1104},{"date":"2023-03-14","close":9216.4287},{"date":"2023-03-15","close":9292.6377},{"date":"2023-03-16","close":9335.5068},{"date":"2023-03-17","close":9364.083},{"date":"2023-03-20","close":9283.1104},{"date":"2023-03-21","close":9406.9512},{"date":"2023-03-22","close":9521.2627},{"date":"2023-03-23","close":9211.666},{"date":"2023-03-24","close":9264.0586},{"date":"2023-03-27","close":9440.291},{"date":"2023-03-28","close":9421.2393},{"date":"2023-03-29","close":9430.7656},{"date":"2023-03-30","close":9530.7871},{"date":"2023-03-31","close":9568.8936},{"date":"2023-04-03","close":9807.042},{"date":"2023-04-04","close":9868.9629},{"date":"2023-04-05","close":9749.8867},{"date":"2023-04-06","close":9783.2285},{"date":"2023-04-07","close":9816.5684},{"date":"2023-04-10","close":9830.8594},{"date":"2023-04-11","close":9883.251},{"date":"2023-04-12","close":9902.3037},{"date":"2023-04-13","close":9768.9375},{"date":"2023-04-14","close":9773.7031},{"date":"2023-04-17","close":9883.251},{"date":"2023-04-18","close":9959.4609},{"date":"2023-04-19","close":9973.75},{"date":"2023-04-20","close":9973.75},{"date":"2023-04-21","close":9983.2744},{"date":"2023-04-24","close":9983.2744},{"date":"2023-04-25","close":9983.2744},{"date":"2023-04-26","close":9930.8818},{"date":"2023-04-27","close":9897.1201},{"date":"2023-04-28","close":10027.3447},{"date":"2023-05-02","close":10162.3916},{"date":"2023-05-03","close":10032.168},{"date":"2023-05-04","close":9853.71},{"date":"2023-05-08","close":9930.8799},{"date":"2023-05-09","close":9950.1748},{"date":"2023-05-10","close":9935.7051},{"date":"2023-05-11","close":9998.4062},{"date":"2023-05-12","close":10036.9902},{"date":"2023-05-15","close":10041.8145},{"date":"2023-05-16","close":10041.8145},{"date":"2023-05-17","close":10017.6982},{"date":"2023-05-18","close":10079.0},{"date":"2023-05-19","close":10157.5703},{"date":"2023-05-22","close":10051.4619},{"date":"2023-05-23","close":10032.168},{"date":"2023-05-24","close":9942.0},{"date":"2023-05-25","close":9988.7598},{"date":"2023-05-26","close":9998.4062},{"date":"2023-05-30","close":10167.2148},{"date":"2023-05-31","close":10094.8691},{"date":"2023-06-01","close":10075.5752},{"date":"2023-06-02","close":10061.1055},{"date":"2023-06-05","close":10186.5088},{"date":"2023-06-07","close":10181.6846},{"date":"2023-06-08","close":10133.4551},{"date":"2023-06-09","close":10104.5156},{"date":"2023-06-12","close":10114.1611},{"date":"2023-06-13","close":10090.0469},{"date":"2023-06-14","close":10181.6846},{"date":"2023-06-15","close":10181.6846},{"date":"2023-06-16","close":10258.8574},{"date":"2023-06-19","close":10278.1494},{"date":"2023-06-20","close":10273.3242},{"date":"2023-06-21","close":10321.5557},{"date":"2023-06-22","close":10287.7959},{"date":"2023-06-23","close":10389.0811},{"date":"2023-06-26","close":10374.6113},{"date":"2023-06-27","close":10292.6191},{"date":"2023-06-28","close":10408.375},{"date":"2023-06-29","close":10533.7764},{"date":"2023-06-30","close":10596.4775},{"date":"2023-07-03","close":10589.0},{"date":"2023-07-04","close":10555.0},{"date":"2023-07-05","close":10521.0},{"date":"2023-07-06","close":10516.0},{"date":"2023-07-07","close":10475.8994},{"date":"2023-07-10","close":10432.4902},{"date":"2023-07-11","close":10422.0},{"date":"2023-07-12","close":10441.0},{"date":"2023-07-13","close":10427.0},{"date":"2023-07-14","close":10398.7285},{"date":"2023-07-17","close":10393.9053},{"date":"2023-07-18","close":10398.0},{"date":"2023-07-19","close":10495.1924},{"date":"2023-07-20","close":10548.2461},{"date":"2023-07-21","close":10625.415},{"date":"2023-07-24","close":10582.0088},{"date":"2023-07-25","close":10603.0},{"date":"2023-07-26","close":10625.415},{"date":"2023-07-27","close":10667.0},{"date":"2023-07-28","close":10601.3008},{"date":"2023-07-31","close":10637.0},{"date":"2023-08-01","close":10750.0},{"date":"2023-08-02","close":10755.0},{"date":"2023-08-03","close":10668.8242},{"date":"2023-08-04","close":10760.4648},{"date":"2023-08-07","close":10673.6475},{"date":"2023-08-08","close":10779.7578},{"date":"2023-08-09","close":10803.873},{"date":"2023-08-10","close":10741.1719},{"date":"2023-08-11","close":10765.2881},{"date":"2023-08-14","close":10784.583},{"date":"2023-08-16","close":10813.5186},{"date":"2023-08-17","close":10770.1113},{"date":"2023-08-18","close":10644.707},{"date":"2023-08-21","close":10683.2959},{"date":"2023-08-22","close":10717.0566},{"date":"2023-08-23","close":10721.8799},{"date":"2023-08-24","close":10736.3496},{"date":"2023-08-25","close":10567.5381},{"date":"2023-08-28","close":10625.415},{"date":"2023-08-29","close":10692.9404},{"date":"2023-08-30","close":10861.75},{"date":"2023-08-31","close":10905.1602},{"date":"2023-09-01","close":10842.457},{"date":"2023-09-04","close":10856.9287},{"date":"2023-09-05","close":10895.5137},{"date":"2023-09-06","close":10900.335},{"date":"2023-09-07","close":10847.2803},{"date":"2023-09-08","close":10847.2803},{"date":"2023-09-11","close":10866.5742},{"date":"2023-09-12","close":10861.75},{"date":"2023-09-13","close":10803.873},{"date":"2023-09-14","close":10823.166},{"date":"2023-09-15","close":10919.6279},{"date":"2023-09-18","close":10765.2881},{"date":"2023-09-19","close":10765.2881},{"date":"2023-09-20","close":10784.583},{"date":"2023-09-21","close":10731.5254},{"date":"2023-09-22","close":10572.3613},{"date":"2023-09-25","close":10553.0693},{"date":"2023-09-26","close":10615.7695},{"date":"2023-09-27","close":10557.8896},{"date":"2023-10-04","close":10451.7812},{"date":"2023-10-05","close":10475.8994},{"date":"2023-10-06","close":10475.8994},{"date":"2023-10-10","close":10678.4717},{"date":"2023-10-11","close":10649.5332},{"date":"2023-10-12","close":10731.5254},{"date":"2023-10-13","close":10717.0566},{"date":"2023-10-16","close":10707.4092},{"date":"2023-10-17","close":10779.7578},{"date":"2023-10-18","close":10750.8193},{"date":"2023-10-19","close":10668.8242},{"date":"2023-10-20","close":10514.4844},{"date":"2023-10-23","close":10456.6045},{"date":"2023-10-24","close":10369.7891},{"date":"2023-10-25","close":10427.667},{"date":"2023-10-26","close":10326.3818},{"date":"2023-10-27","close":10268.502},{"date":"2023-10-30","close":10191.332},{"date":"2023-10-31","close":10225.0947},{"date":"2023-11-01","close":10364.9658},{"date":"2023-11-02","close":10389.0811},{"date":"2023-11-03","close":10364.9658},{"date":"2023-11-06","close":10263.6787},{"date":"2023-11-07","close":10326.3818},{"date":"2023-11-08","close":10398.7285},{"date":"2023-11-09","close":10398.7285},{"date":"2023-11-10","close":10389.0811},{"date":"2023-11-13","close":10562.7148},{"date":"2023-11-14","close":10639.8848},{"date":"2023-11-15","close":10635.0615},{"date":"2023-11-16","close":10562.7148},{"date":"2023-11-17","close":10615.7695},{"date":"2023-11-20","close":10562.7148},{"date":"2023-11-21","close":10649.5332},{"date":"2023-11-22","close":10692.9404},{"date":"2023-11-23","close":10736.3496},{"date":"2023-11-24","close":10799.0508},{"date":"2023-11-27","close":10755.6436},{"date":"2023-11-28","close":10688.1172},{"date":"2023-11-29","close":10659.1777},{"date":"2023-11-30","close":10673.6475},{"date":"2023-12-01","close":10832.8105},{"date":"2023-12-04","close":10861.75},{"date":"2023-12-05","close":10861.75},{"date":"2023-12-06","close":10905.1602},{"date":"2023-12-07","close":10943.7451},{"date":"2023-12-08","close":10861.75},{"date":"2023-12-11","close":11001.6221},{"date":"2023-12-12","close":11040.208},{"date":"2023-12-13","close":11122.2012},{"date":"2023-12-14","close":11127.0254},{"date":"2023-12-15","close":11117.377},{"date":"2023-12-18","close":11155.9629},{"date":"2023-12-19","close":11252.4268},{"date":"2023-12-20","close":11247.6035},{"date":"2023-12-21","close":11180.0811},{"date":"2023-12-22","close":11204.1934},{"date":"2023-12-26","close":11209.0195},{"date":"2023-12-27","close":11276.5439},{"date":"2023-12-28","close":11291.0117},{"date":"2024-01-02","close":11286.1895},{"date":"2024-01-03","close":11228.3096},{"date":"2024-01-04","close":11209.0195},{"date":"2024-01-05","close":11204.1934},{"date":"2024-01-08","close":11209.0195},{"date":"2024-01-09","close":11358.5361},{"date":"2024-01-10","close":11397.1221},{"date":"2024-01-11","close":11430.8818},{"date":"2024-01-12","close":11368.1836},{"date":"2024-01-15","close":11479.1143},{"date":"2024-01-16","close":11517.6982},{"date":"2024-01-17","close":11585.2246},{"date":"2024-01-18","close":11526.0},{"date":"2024-01-19","close":11609.3408},{"date":"2024-01-22","close":11778.1523},{"date":"2024-01-23","close":11749.2119},{"date":"2024-01-24","close":11845.6748},{"date":"2024-01-25","close":11811.9141},{"date":"2024-01-26","close":11826.3828},{"date":"2024-01-29","close":11850.498},{"date":"2024-01-30","close":11889.084},{"date":"2024-01-31","close":11884.2607},{"date":"2024-02-01","close":11739.5654},{"date":"2024-02-02","close":11840.8516},{"date":"2024-02-05","close":11961.4316},{"date":"2024-02-06","close":11908.376},{"date":"2024-02-07","close":11922.8457},{"date":"2024-02-08","close":12043.4238},{"date":"2024-02-13","close":12106.125},{"date":"2024-02-14","close":12019.3096},{"date":"2024-02-15","close":12115.7705},{"date":"2024-02-16","close":12178.4736},{"date":"2024-02-19","close":12154.3574},{"date":"2024-02-20","close":12139.8877},{"date":"2024-02-21","close":12053.0713},{"date":"2024-02-22","close":12120.5947},{"date":"2024-02-23","close":12313.5205},{"date":"2024-02-26","close":12289.4053},{"date":"2024-02-27","close":12245.9971},{"date":"2024-02-28","close":12308.6982},{"date":"2024-02-29","close":12265.29},{"date":"2024-03-04","close":12409.9834},{"date":"2024-03-05","close":12395.5156},{"date":"2024-03-06","close":12323.167},{"date":"2024-03-07","close":12337.6387},{"date":"2024-03-08","close":12366.5762},{"date":"2024-03-11","close":12188.1182},{"date":"2024-03-12","close":12221.8799},{"date":"2024-03-13","close":12356.9307},{"date":"2024-03-14","close":12395.5156},{"date":"2024-03-15","close":12429.2764},{"date":"2024-03-18","close":12443.7461},{"date":"2024-03-19","close":12530.5615},{"date":"2024-03-20","close":12583.6191},{"date":"2024-03-21","close":12602.9111},{"date":"2024-03-22","close":12762.0752},{"date":"2024-03-25","close":12757.252},{"date":"2024-03-26","close":12737.959},{"date":"2024-03-27","close":12795.8379},{"date":"2024-03-28","close":12834.4229},{"date":"2024-03-29","close":12926.0625},{"date":"2024-04-01","close":12940.5332},{"date":"2024-04-02","close":12877.832},{"date":"2024-04-03","close":12737.959},{"date":"2024-04-04","close":12786.1895},{"date":"2024-04-05","close":12675.2578},{"date":"2024-04-08","close":12786.1895},{"date":"2024-04-09","close":12805.4834},{"date":"2024-04-11","close":12781.3682},{"date":"2024-04-12","close":12983.9404},{"date":"2024-04-15","close":12940.5332},{"date":"2024-04-16","close":12805.4834},{"date":"2024-04-17","close":12694.5508},{"date":"2024-04-18","close":12573.9717},{"date":"2024-04-19","close":12491.9785},{"date":"2024-04-22","close":12501.624},{"date":"2024-04-23","close":12535.3857},{"date":"2024-04-24","close":12655.9648},{"date":"2024-04-25","close":12573.9717},{"date":"2024-04-26","close":12718.665},{"date":"2024-04-29","close":12801.6035},{"date":"2024-04-30","close":12830.875},{"date":"2024-05-02","close":12606.457},{"date":"2024-05-03","close":12577.1855},{"date":"2024-05-07","close":12796.7256},{"date":"2024-05-08","close":12865.0254},{"date":"2024-05-09","close":12894.2988},{"date":"2024-05-10","close":12957.7217},{"date":"2024-05-13","close":13006.5078},{"date":"2024-05-14","close":12996.751},{"date":"2024-05-16","close":13001.6289},{"date":"2024-05-17","close":13065.0527},{"date":"2024-05-20","close":13104.0801},{"date":"2024-05-21","close":13167.5029},{"date":"2024-05-22","close":13172.3809},{"date":"2024-05-23","close":13226.0469},{"date":"2024-05-24","close":13118.7158},{"date":"2024-05-27","close":13167.5029},{"date":"2024-05-28","close":13123.5947},{"date":"2024-05-29","close":13128.4736},{"date":"2024-05-30","close":13138.2295},{"date":"2024-05-31","close":13162.624},{"date":"2024-06-03","close":13240.6816},{"date":"2024-06-04","close":13221.168},{"date":"2024-06-05","close":13235.8047},{"date":"2024-06-07","close":13318.7432},{"date":"2024-06-10","close":13362.6494},{"date":"2024-06-11","close":13450.4658},{"date":"2024-06-12","close":13469.9795},{"date":"2024-06-13","close":13572.4316},{"date":"2024-06-14","close":13650.4912},{"date":"2024-06-17","close":13645.6113},{"date":"2024-06-18","close":13767.5781},{"date":"2024-06-19","close":13811.4863},{"date":"2024-06-20","close":13879.7881},{"date":"2024-06-21","close":13850.5156},{"date":"2024-06-24","close":13821.2461},{"date":"2024-06-25","close":13777.335},{"date":"2024-06-26","close":13845.6367},{"date":"2024-06-27","close":13801.7285},{"date":"2024-06-28","close":13782.2148},{"date":"2024-07-01","close":13757.8203},{"date":"2024-07-02","close":13816.3652},{"date":"2024-07-03","close":13938.332},{"date":"2024-07-04","close":13904.1816},{"date":"2024-07-05","close":13923.6973},{"date":"2024-07-08","close":13991.9961},{"date":"2024-07-09","close":14035.9033},{"date":"2024-07-10","close":14060.2959},{"date":"2024-07-11","close":14138.3564},{"date":"2024-07-12","close":14045.6621},{"date":"2024-07-15","close":14157.8721},{"date":"2024-07-16","close":14231.0498},{"date":"2024-07-17","close":14192.0225},{"date":"2024-07-18","close":14104.2051},{"date":"2024-07-19","close":14050.5391},{"date":"2024-07-22","close":13948.0889},{"date":"2024-07-23","close":14011.5117},{"date":"2024-07-24","close":13913.9375},{"date":"2024-07-25","close":13699.2773},{"date":"2024-07-26","close":13689.5205},{"date":"2024-07-29","close":13811.4863},{"date":"2024-07-30","close":13796.7979},{"date":"2024-07-31","close":13733.1514},{"date":"2024-08-01","close":13791.9014},{"date":"2024-08-02","close":13483.458},{"date":"2024-08-05","close":12949.7988},{"date":"2024-08-06","close":13121.1582},{"date":"2024-08-07","close":13199.4922},{"date":"2024-08-08","close":13072.1992},{"date":"2024-08-09","close":13214.1797},{"date":"2024-08-12","close":13356.1631},{"date":"2024-08-13","close":13356.1631},{"date":"2024-08-14","close":13488.3545},{"date":"2024-08-16","close":13742.9434},{"date":"2024-08-19","close":13473.666},{"date":"2024-08-20","close":13645.0244},{"date":"2024-08-21","close":13659.7119},{"date":"2024-08-22","close":13679.2969},{"date":"2024-08-23","close":13664.6084},{"date":"2024-08-26","close":13640.1289},{"date":"2024-08-27","close":13631.0},{"date":"2024-08-28","close":13728.2549},{"date":"2024-08-29","close":13576.4805},{"date":"2024-08-30","close":13645.0244},{"date":"2024-09-02","close":13752.7354},{"date":"2024-09-03","close":13791.9014},{"date":"2024-09-04","close":13478.5615},{"date":"2024-09-05","close":13429.6016},{"date":"2024-09-06","close":13268.0352},{"date":"2024-09-09","close":13277.8281},{"date":"2024-09-10","close":13400.2275},{"date":"2024-09-11","close":13341.4756},{"date":"2024-09-12","close":13561.7939},{"date":"2024-09-13","close":13571.584},{"date":"2024-09-19","close":13762.5264},{"date":"2024-09-20","close":13855.5508},{"date":"2024-09-23","close":13924.0938},{"date":"2024-09-24","close":13943.6787},{"date":"2024-09-25","close":13894.7178},{"date":"2024-09-26","close":13958.3672},{"date":"2024-09-27","close":13831.0713},{"date":"2024-09-30","close":13669.5039},{"date":"2024-10-02","close":13728.2549},{"date":"2024-10-04","close":13884.9268},{"date":"2024-10-07","close":14115.0361},{"date":"2024-10-08","close":14036.7002},{"date":"2024-10-10","close":14257.0186},{"date":"2024-10-11","close":14237.4355},{"date":"2024-10-14","close":14394.1064},{"date":"2024-10-15","close":14585.0469},{"date":"2024-10-16","close":14472.4404},{"date":"2024-10-17","close":14585.0469},{"date":"2024-10-18","close":14609.5264},{"date":"2024-10-21","close":14712.3428},{"date":"2024-10-22","close":14717.2373},{"date":"2024-10-23","close":14746.6152},{"date":"2024-10-24","close":14614.4219},{"date":"2024-10-25","close":14731.9268},{"date":"2024-10-28","close":14761.3018},{"date":"2024-10-29","close":14761.3018},{"date":"2024-10-30","close":14753.0},{"date":"2024-10-31","close":14579.5479},{"date":"2024-11-01","close":14378.1475},{"date":"2024-11-04","close":14378.1475},{"date":"2024-11-05","close":14393.0},{"date":"2024-11-06","close":14957.793},{"date":"2024-11-07","close":15144.458},{"date":"2024-11-08","close":15090.4229},{"date":"2024-11-11","close":15252.5264},{"date":"2024-11-12","close":15311.4746},{"date":"2024-11-13","close":15277.0889},{"date":"2024-11-14","close":15316.3857},{"date":"2024-11-15","close":15060.9492},{"date":"2024-11-18","close":14938.1436},{"date":"2024-11-19","close":14952.8809},{"date":"2024-11-20","close":15016.7393},{"date":"2024-11-21","close":15026.5625},{"date":"2024-11-22","close":15183.7559},{"date":"2024-11-25","close":15306.5605},{"date":"2024-11-26","close":15257.4385},{"date":"2024-11-27","close":15311.4746},{"date":"2024-11-28","close":15282.0},{"date":"2024-11-29","close":15277.0889},{"date":"2024-12-02","close":15380.2451},{"date":"2024-12-03","close":15453.9297},{"date":"2024-12-04","close":15562.0},{"date":"2024-12-05","close":15674.9795},{"date":"2024-12-06","close":15684.8037},{"date":"2024-12-09","close":15905.8555},{"date":"2024-12-10","close":15699.542},{"date":"2024-12-11","close":15738.8379},{"date":"2024-12-12","close":15827.2607},{"date":"2024-12-13","close":15787.9609},{"date":"2024-12-16","close":15802.6973},{"date":"2024-12-17","close":15871.4707},{"date":"2024-12-18","close":15822.3477},{"date":"2024-12-19","close":15507.9639},{"date":"2024-12-20","close":15449.0166},{"date":"2024-12-23","close":15738.8379},{"date":"2024-12-24","close":15817.4355},{"date":"2024-12-26","close":16102.3457},{"date":"2024-12-27","close":16082.6963},{"date":"2024-12-30","close":15950.0654},{"date":"2025-01-02","close":15758.4873},{"date":"2025-01-03","close":15674.9795},{"date":"2025-01-06","close":15886.207},{"date":"2025-01-07","close":15778.1367},{"date":"2025-01-08","close":15684.8037},{"date":"2025-01-09","close":15684.8037},{"date":"2025-01-10","close":15724.1025},{"date":"2025-01-13","close":15532.5254},{"date":"2025-01-14","close":15576.7354},{"date":"2025-01-15","close":15537.4365},{"date":"2025-01-16","close":15768.3135},{"date":"2025-01-17","close":15773.2246},{"date":"2025-01-20","close":15837.085},{"date":"2025-01-21","close":15743.7529},{"date":"2025-01-22","close":15861.6445},{"date":"2025-01-23","close":15915.6807},{"date":"2025-01-24","close":15925.5352},{"date":"2025-01-31","close":16107.8506},{"date":"2025-02-03","close":15822.0586},{"date":"2025-02-04","close":15895.9707},{"date":"2025-02-05","close":15777.7119},{"date":"2025-02-06","close":15989.5908},{"date":"2025-02-07","close":15989.5908},{"date":"2025-02-10","close":15945.2451},{"date":"2025-02-11","close":15984.6641},{"date":"2025-02-12","close":16019.1572},{"date":"2025-02-13","close":15960.0283},{"date":"2025-02-14","close":16068.4316},{"date":"2025-02-17","close":16063.5039},{"date":"2025-02-18","close":16088.1426},{"date":"2025-02-19","close":16048.7207},{"date":"2025-02-20","close":16024.084},{"date":"2025-02-21","close":15940.3174},{"date":"2025-02-24","close":15708.7275},{"date":"2025-02-25","close":15605.251},{"date":"2025-02-26","close":15580.6123},{"date":"2025-02-27","close":15703.8008},{"date":"2025-02-28","close":15624.9609},{"date":"2025-03-04","close":15605.251},{"date":"2025-03-05","close":15378.5869},{"date":"2025-03-06","close":15329.3135},{"date":"2025-03-07","close":15112.5049},{"date":"2025-03-10","close":15161.7783},{"date":"2025-03-11","close":14925.2617},{"date":"2025-03-12","close":14752.8008},{"date":"2025-03-13","close":14738.0195},{"date":"2025-03-14","close":14703.5264},{"date":"2025-03-17","close":14762.6553},{"date":"2025-03-18","close":14969.6084},{"date":"2025-03-19","close":14880.915},{"date":"2025-03-20","close":15146.9971},{"date":"2025-03-21","close":15063.2295},{"date":"2025-03-24","close":15260.3301},{"date":"2025-03-25","close":15398.2979},{"date":"2025-03-26","close":15398.2979},{"date":"2025-03-27","close":15270.1836},{"date":"2025-03-28","close":15220.9102},{"date":"2025-03-31","close":14846.4238},{"date":"2025-04-01","close":14984.3916},{"date":"2025-04-02","close":15023.8115},{"date":"2025-04-03","close":14698.5986},{"date":"2025-04-04","close":14067.8857},{"date":"2025-04-07","close":13003.5537},{"date":"2025-04-08","close":13747.6016},{"date":"2025-04-09","close":13235.1455},{"date":"2025-04-10","close":14402.9512},{"date":"2025-04-11","close":14092.5225},{"date":"2025-04-14","close":14062.958},{"date":"2025-04-15","close":14048.1748},{"date":"2025-04-16","close":13796.875},{"date":"2025-04-17","close":13767.3086},{"date":"2025-04-18","close":13772.2373},{"date":"2025-04-21","close":13575.1396},{"date":"2025-04-22","close":13437.1709},{"date":"2025-04-23","close":13929.915},{"date":"2025-04-24","close":14043.2471},{"date":"2025-04-25","close":14432.5166},{"date":"2025-04-28","close":14467.0088},{"date":"2025-04-29","close":14489.7334},{"date":"2025-04-30","close":14366.2285},{"date":"2025-05-02","close":14435.3916},{"date":"2025-05-07","close":14346.4668},{"date":"2025-05-08","close":14425.5098},{"date":"2025-05-09","close":14455.1514},{"date":"2025-05-12","close":14682.4033},{"date":"2025-05-13","close":15047.9814},{"date":"2025-05-14","close":15250.5322},{"date":"2025-05-15","close":14949.1768},{"date":"2025-05-16","close":14988.6982},{"date":"2025-05-19","close":15043.041},{"date":"2025-05-20","close":15077.623},{"date":"2025-05-21","close":14954.1162},{"date":"2025-05-22","close":14731.8057},{"date":"2025-05-23","close":14637.9414},{"date":"2025-05-26","close":14618.1807},{"date":"2025-05-27","close":14657.7012},{"date":"2025-05-28","close":14850.373},{"date":"2025-05-29","close":15028.2217},{"date":"2025-05-30","close":14860.252},{"date":"2025-06-02","close":14712.0449},{"date":"2025-06-04","close":14924.4746},{"date":"2025-06-05","close":14796.0283},{"date":"2025-06-09","close":14830.6104},{"date":"2025-06-10","close":14973.877},{"date":"2025-06-11","close":15107.2627},{"date":"2025-06-12","close":14909.6553},{"date":"2025-06-13","close":14904.7129},{"date":"2025-06-16","close":14909.6553},{"date":"2025-06-17","close":14944.2373},{"date":"2025-06-18","close":14998.5781},{"date":"2025-06-19","close":15023.2803},{"date":"2025-06-20","close":14899.7744},{"date":"2025-06-23","close":15038.1016},{"date":"2025-06-24","close":15107.2627},{"date":"2025-06-25","close":15166.5479},{"date":"2025-06-26","close":15131.9658},{"date":"2025-06-27","close":15245.5908},{"date":"2025-06-30","close":15294.9932},{"date":"2025-07-01","close":15344.3955},{"date":"2025-07-02","close":15433.3203},{"date":"2025-07-03","close":15477.7832},{"date":"2025-07-04","close":15576.5859},{"date":"2025-07-07","close":15606.2285},{"date":"2025-07-08","close":15586.4678},{"date":"2025-07-09","close":15616.1094},{"date":"2025-07-10","close":15640.8105},{"date":"2025-07-11","close":15744.5566},{"date":"2025-07-14","close":15709.9746},{"date":"2025-07-15","close":15848.3008},{"date":"2025-07-16","close":15769.2578},{"date":"2025-07-17","close":15947.1055},{"date":"2025-07-18","close":16070.6133},{"date":"2025-07-21","close":16011.3291},{"date":"2025-07-22","close":15981.6875},{"date":"2025-07-23","close":15952.0469},{"date":"2025-07-24","close":15902.6436},{"date":"2025-07-25","close":16065.6709},{"date":"2025-07-28","close":16203.998},{"date":"2025-07-29","close":16263.2822},{"date":"2025-07-30","close":16124.6182},{"date":"2025-07-31","close":16292.9941},{"date":"2025-08-01","close":16188.9971},{"date":"2025-08-04","close":15847.2891},{"date":"2025-08-05","close":16094.9043},{"date":"2025-08-06","close":16060.2383},{"date":"2025-08-07","close":16040.4287},{"date":"2025-08-08","close":16134.5215},{"date":"2025-08-11","close":16233.5684},{"date":"2025-08-12","close":16218.7119},{"date":"2025-08-13","close":16273.1875},{"date":"2025-08-14","close":16322.71},{"date":"2025-08-18","close":16337.5654},{"date":"2025-08-19","close":16372.2305},{"date":"2025-08-20","close":16352.4238},{"date":"2025-08-21","close":16362.3281},{"date":"2025-08-22","close":16223.6631},{"date":"2025-08-25","close":16377.1846},{"date":"2025-08-26","close":16431.6602},{"date":"2025-08-27","close":16525.752},{"date":"2025-08-28","close":16446.5137},{"date":"2025-08-29","close":16520.8008},{"date":"2025-09-01","close":16446.5137},{"date":"2025-09-02","close":16431.6602},{"date":"2025-09-03","close":16372.2305},{"date":"2025-09-04","close":16446.5137},{"date":"2025-09-05","close":16595.082},{"date":"2025-09-08","close":16520.8008},{"date":"2025-09-09","close":16530.7051},{"date":"2025-09-10","close":16570.3242},{"date":"2025-09-11","close":16659.4648},{"date":"2025-09-12","close":16738.7012},{"date":"2025-09-15","close":16768.4141},{"date":"2025-09-16","close":16728.7949},{"date":"2025-09-17","close":16704.0332},{"date":"2025-09-18","close":16827.8398},{"date":"2025-09-19","close":16926.8887},{"date":"2025-09-22","close":16971.4551},{"date":"2025-09-23","close":17075.457},{"date":"2025-09-24","close":17065.5527},{"date":"2025-09-25","close":17035.8379},{"date":"2025-09-26","close":17100.2168},{"date":"2025-09-29","close":17085.3594},{"date":"2025-09-30","close":17115.0742},{"date":"2025-10-01","close":17100.2168},{"date":"2025-10-02","close":17224.0234},{"date":"2025-10-10","close":17536.0156},{"date":"2025-10-13","close":17332.9727},{"date":"2025-10-14","close":17337.9277},{"date":"2025-10-15","close":17372.5918},{"date":"2025-10-16","close":17367.6406},{"date":"2025-10-17","close":17149.7402},{"date":"2025-10-20","close":17382.4961},{"date":"2025-10-21","close":17605.3477},{"date":"2025-10-22","close":17674.6816},{"date":"2025-10-23","close":17674.6816},{"date":"2025-10-24","close":17788.582},{"date":"2025-10-27","close":17971.8184},{"date":"2025-10-28","close":18095.625},{"date":"2025-10-29","close":18130.2891},{"date":"2025-10-30","close":17996.2148},{"date":"2025-10-31","close":17926.6914},{"date":"2025-11-03","close":17931.6562},{"date":"2025-11-04","close":17891.9316},{"date":"2025-11-05","close":17976.3496},{"date":"2025-11-06","close":18030.9746},{"date":"2025-11-07","close":18011.1094},{"date":"2025-11-10","close":18035.9395},{"date":"2025-11-11","close":18328.9238},{"date":"2025-11-12","close":18458.0371},{"date":"2025-11-13","close":18517.625},{"date":"2025-11-14","close":18001.1797},{"date":"2025-11-17","close":18085.5977},{"date":"2025-11-18","close":17847.2363},{"date":"2025-11-19","close":17767.7832},{"date":"2025-11-20","close":18110.4258},{"date":"2025-11-21","close":17747.9219},{"date":"2025-11-24","close":17946.5547},{"date":"2025-11-25","close":18110.4258},{"date":"2025-11-26","close":18254.4355},{"date":"2025-11-27","close":18314.0254},{"date":"2025-11-28","close":18467.9688},{"date":"2025-12-01","close":18353.7539},{"date":"2025-12-02","close":18338.8555},{"date":"2025-12-03","close":18448.1055},{"date":"2025-12-04","close":18527.5566},{"date":"2025-12-05","close":18527.5566},{"date":"2025-12-08","close":18537.4883},{"date":"2025-12-09","close":18502.7285},{"date":"2025-12-10","close":18482.8652},{"date":"2025-12-11","close":18467.9688},{"date":"2025-12-12","close":18681.5},{"date":"2025-12-15","close":18487.832},{"date":"2025-12-16","close":18393.4805},{"date":"2025-12-17","close":18482.8652},{"date":"2025-12-18","close":18269.3359},{"date":"2025-12-19","close":18368.6504},{"date":"2025-12-22","close":18611.9785},{"date":"2025-12-23","close":18711.2949},{"date":"2025-12-24","close":18388.5156},{"date":"2025-12-26","close":18338.8555},{"date":"2025-12-29","close":18229.6074},{"date":"2025-12-30","close":18269.3359},{"date":"2026-01-02","close":18224.6406},{"date":"2026-01-05","close":18214.7109},{"date":"2026-01-06","close":18353.7539},{"date":"2026-01-07","close":18438.1719},{"date":"2026-01-08","close":18368.6504},{"date":"2026-01-09","close":18532.5234},{"date":"2026-01-12","close":18666.6016},{"date":"2026-01-13","close":18865.2344},{"date":"2026-01-14","close":18840.4043},{"date":"2026-01-15","close":18716.2598},{"date":"2026-01-16","close":18840.4043},{"date":"2026-01-19","close":18621.9062},{"date":"2026-01-20","close":18597.0801},{"date":"2026-01-21","close":18408.3789},{"date":"2026-01-22","close":18607.0117},{"date":"2026-01-23","close":18676.5332},{"date":"2026-01-26","close":18299.1289},{"date":"2026-01-27","close":18482.8652},{"date":"2026-01-28","close":18323.959},{"date":"2026-01-29","close":18338.8887},{"date":"2026-01-30","close":18304.0508},{"date":"2026-02-02","close":18433.4434},{"date":"2026-02-03","close":18577.7656},{"date":"2026-02-04","close":18478.2344},{"date":"2026-02-05","close":18567.8125},{"date":"2026-02-06","close":18314.0059},{"date":"2026-02-09","close":18607.625},{"date":"2026-02-10","close":18657.3926},{"date":"2026-02-11","close":18537.9531},{"date":"2026-02-12","close":18433.4434},{"date":"2026-02-13","close":18109.9629},{"date":"2026-02-19","close":18309.0293},{"date":"2026-02-20","close":18314.0059},{"date":"2026-02-23","close":18154.752},{"date":"2026-02-24","close":18159.7285},{"date":"2026-02-25","close":18104.9863},{"date":"2026-02-26","close":18169.6836},{"date":"2026-02-27","close":18199.543},{"date":"2026-03-03","close":18348.8418},{"date":"2026-03-04","close":18378.7012},{"date":"2026-03-05","close":18463.3027},{"date":"2026-03-06","close":18528.0},{"date":"2026-03-09","close":18234.3789},{"date":"2026-03-10","close":18323.957},{"date":"2026-03-11","close":18318.9805},{"date":"2026-03-12","close":18299.0742},{"date":"2026-03-13","close":18343.8652},{"date":"2026-03-16","close":18358.793},{"date":"2026-03-17","close":18314.0059},{"date":"2026-03-18","close":18423.4902},{"date":"2026-03-19","close":18254.2852},{"date":"2026-03-20","close":18239.3555},{"date":"2026-03-23","close":18020.3828},{"date":"2026-03-24","close":18025.3594},{"date":"2026-03-25","close":18169.6836},{"date":"2026-03-26","close":18204.5195},{"date":"2026-03-27","close":18040.291},{"date":"2026-03-30","close":17776.5273},{"date":"2026-03-31","close":17995.5},{"date":"2026-04-01","close":18119.916},{"date":"2026-04-02","close":18119.916},{"date":"2026-04-03","close":18179.6348},{"date":"2026-04-06","close":18214.4707},{"date":"2026-04-07","close":18219.4473},{"date":"2026-04-08","close":18373.7246},{"date":"2026-04-09","close":18458.3262},{"date":"2026-04-10","close":18582.7441},{"date":"2026-04-13","close":18557.8594},{"date":"2026-04-14","close":18761.9023},{"date":"2026-04-15","close":18891.2949},{"date":"2026-04-16","close":19085.3828},{"date":"2026-04-17","close":19199.8457},{"date":"2026-04-20","close":19249.6113},{"date":"2026-04-21","close":19254.5879},{"date":"2026-04-22","close":19289.4238},{"date":"2026-04-23","close":19354.1211},{"date":"2026-04-24","close":19418.8164},{"date":"2026-04-27","close":19393.9336},{"date":"2026-04-28","close":19428.7695},{"date":"2026-04-29","close":19455.7148},{"date":"2026-04-30","close":19405.8164},{"date":"2026-05-04","close":19500.625},{"date":"2026-05-06","close":19495.6348},{"date":"2026-05-07","close":19695.2324},{"date":"2026-05-08","close":19909.7988},{"date":"2026-05-11","close":20029.5566},{"date":"2026-05-12","close":20249.1133},{"date":"2026-05-13","close":20343.9219},{"date":"2026-05-14","close":20488.6289},{"date":"2026-05-15","close":20588.4277},{"date":"2026-05-18","close":20323.9629},{"date":"2026-05-19","close":20488.6289},{"date":"2026-05-20","close":20438.7305},{"date":"2026-05-21","close":20598.4082},{"date":"2026-05-22","close":20867.8633},{"date":"2026-05-26","close":20847.9043},{"date":"2026-05-27","close":20798.0059},{"date":"2026-05-28","close":20788.0254},{"date":"2026-05-29","close":21012.5723},{"date":"2026-06-01","close":21067.4609},{"date":"2026-06-02","close":21177.2402},{"date":"2026-06-04","close":21227.1387},{"date":"2026-06-05","close":21406.7754},{"date":"2026-06-08","close":20927.7422},{"date":"2026-06-09","close":20693.2168},{"date":"2026-06-10","close":20683.2363},{"date":"2026-06-11","close":20558.4883},{"date":"2026-06-12","close":20693.2168},{"date":"2026-06-15","close":20922.7539},{"date":"2026-06-16","close":21052.4902},{"date":"2026-06-17","close":20987.623},{"date":"2026-06-18","close":21037.5215},{"date":"2026-06-19","close":21027.541},{"date":"2026-06-22","close":21207.1797},{"date":"2026-06-23","close":20967.6621},{"date":"2026-06-24","close":20962.6719},{"date":"2026-06-25","close":21072.4512},{"date":"2026-06-26","close":20698.207},{"date":"2026-06-29","close":21042.5117},{"date":"2026-06-30","close":21267.0586},{"date":"2026-07-01","close":21426.7363},{"date":"2026-07-02","close":21416.7559},{"date":"2026-07-03","close":21157.2793},{"date":"2026-07-06","close":21197.1992},{"date":"2026-07-07","close":21172.25},{"date":"2026-07-08","close":20718.166},{"date":"2026-07-09","close":20817.9648},{"date":"2026-07-10","close":20857.8848},{"date":"2026-07-13","close":20912.7734},{"date":"2026-07-14","close":20728.1465},{"date":"2026-07-15","close":20723.1562},{"date":"2026-07-16","close":20698.207},{"date":"2026-07-20","close":20323.9629},{"date":"2026-07-21","close":20328.9512},{"date":"2026-07-22","close":20453.7012},{"date":"2026-07-23","close":20249.1133},{"date":"2026-07-24","close":20014.5859},{"date":"2026-07-27","close":20249.1133},{"date":"2026-07-28","close":19934.748},{"date":"2026-07-29","close":19810.0},{"date":"2026-07-30","close":19425.0},{"date":"2026-07-31","close":19680.0},{"date":"2026-08-03","close":19875.0},{"date":"2026-08-04","close":20130.0},{"date":"2026-08-05","close":20405.0},{"date":"2026-08-06","close":20260.0},{"date":"2026-08-07","close":20165.0},{"date":"2026-08-10","close":20305.0},{"date":"2026-08-11","close":20270.0},{"date":"2026-08-12","close":20210.0},{"date":"2026-08-13","close":20295.0},{"date":"2026-08-14","close":20395.0},{"date":"2026-08-18","close":20090.0},{"date":"2026-08-19","close":19830.0},{"date":"2026-08-20","close":19845.0},{"date":"2026-08-21","close":19575.0},{"date":"2026-08-24","close":19540.0},{"date":"2026-08-25","close":19610.0},{"date":"2026-08-26","close":19615.0},{"date":"2026-08-27","close":19625.0},{"date":"2026-08-28","close":19575.0},{"date":"2026-08-31","close":19455.0},{"date":"2026-09-01","close":19450.0},{"date":"2026-09-02","close":19255.0},{"date":"2026-09-03","close":19250.0},{"date":"2026-09-04","close":19355.0},{"date":"2026-09-07","close":19115.0},{"date":"2026-09-08","close":19110.0},{"date":"2026-09-09","close":18950.0},{"date":"2026-09-10","close":18935.0},{"date":"2026-09-11","close":18965.0},{"date":"2026-09-14","close":18965.0},{"date":"2026-09-15","close":19095.0},{"date":"2026-09-16","close":19210.0},{"date":"2026-09-17","close":19405.0},{"date":"2026-09-18","close":19560.0},{"date":"2026-09-21","close":19610.0},{"date":"2026-09-22","close":19485.0},{"date":"2026-09-23","close":19480.0},{"date":"2026-09-28","close":19410.0},{"date":"2026-09-29","close":19225.0},{"date":"2026-09-30","close":19185.0},{"date":"2026-10-01","close":19310.0},{"date":"2026-10-02","close":19165.0},{"date":"2026-10-06","close":19310.0},{"date":"2026-10-07","close":19360.0},{"date":"2026-10-08","close":19240.0},{"date":"2026-10-12","close":19300.0},{"date":"2026-10-13","close":19370.0},{"date":"2026-10-14","close":19310.0},{"date":"2026-10-15","close":19105.0},{"date":"2026-10-16","close":19065.0},{"date":"2026-10-19","close":18960.0},{"date":"2026-10-20","close":18880.0},{"date":"2026-10-21","close":18900.0},{"date":"2026-10-22","close":18805.0},{"date":"2026-10-23","close":18670.0}],"chart_data":[{"date":"2024-10-23","open":14766,"high":14770,"low":14727,"close":14747,"volume":7167},{"date":"2024-10-24","open":14686,"high":14686,"low":14594,"close":14614,"volume":135605},{"date":"2024-10-25","open":14662,"high":14732,"low":14643,"close":14732,"volume":67094},{"date":"2024-10-28","open":14765,"high":14834,"low":14746,"close":14761,"volume":9088},{"date":"2024-10-29","open":14746,"high":14765,"low":14671,"close":14761,"volume":15396},{"date":"2024-10-30","open":14792,"high":14792,"low":14748,"close":14753,"volume":118557},{"date":"2024-10-31","open":14630,"high":14635,"low":14565,"close":14580,"volume":50107},{"date":"2024-11-01","open":14286,"high":14403,"low":14286,"close":14378,"volume":125624},{"date":"2024-11-04","open":14378,"high":14482,"low":14311,"close":14378,"volume":15460},{"date":"2024-11-05","open":14369,"high":14393,"low":14340,"close":14393,"volume":4460},{"date":"2024-11-06","open":14535,"high":14958,"low":14535,"close":14958,"volume":25172},{"date":"2024-11-07","open":15119,"high":15178,"low":15100,"close":15144,"volume":18908},{"date":"2024-11-08","open":15110,"high":15110,"low":15041,"close":15090,"volume":8970},{"date":"2024-11-11","open":15228,"high":15282,"low":15228,"close":15253,"volume":18615},{"date":"2024-11-12","open":15253,"high":15331,"low":15253,"close":15311,"volume":4972},{"date":"2024-11-13","open":15310,"high":15364,"low":15272,"close":15277,"volume":12903},{"date":"2024-11-14","open":15296,"high":15346,"low":15282,"close":15316,"volume":3079},{"date":"2024-11-15","open":15169,"high":15243,"low":15061,"close":15061,"volume":21447},{"date":"2024-11-18","open":14893,"high":14943,"low":14874,"close":14938,"volume":16277},{"date":"2024-11-19","open":14938,"high":14977,"low":14923,"close":14953,"volume":4059},{"date":"2024-11-20","open":15037,"high":15046,"low":14982,"close":15017,"volume":1497},{"date":"2024-11-21","open":15056,"high":15056,"low":15002,"close":15027,"volume":4139},{"date":"2024-11-22","open":15199,"high":15199,"low":15145,"close":15184,"volume":2372},{"date":"2024-11-25","open":15307,"high":15307,"low":15239,"close":15307,"volume":17394},{"date":"2024-11-26","open":15325,"high":15325,"low":15223,"close":15257,"volume":7455},{"date":"2024-11-27","open":15326,"high":15341,"low":15296,"close":15311,"volume":7238},{"date":"2024-11-28","open":15268,"high":15287,"low":15233,"close":15282,"volume":2010},{"date":"2024-11-29","open":15310,"high":15315,"low":15257,"close":15277,"volume":5776},{"date":"2024-12-02","open":15370,"high":15410,"low":15331,"close":15380,"volume":5296},{"date":"2024-12-03","open":15440,"high":15479,"low":15435,"close":15454,"volume":471382},{"date":"2024-12-04","open":15567,"high":15659,"low":15533,"close":15562,"volume":496593},{"date":"2024-12-05","open":15675,"high":15690,"low":15650,"close":15675,"volume":495686},{"date":"2024-12-06","open":15655,"high":15779,"low":15630,"close":15685,"volume":228589},{"date":"2024-12-09","open":15861,"high":15944,"low":15818,"close":15906,"volume":4523},{"date":"2024-12-10","open":15774,"high":15779,"low":15665,"close":15700,"volume":722565},{"date":"2024-12-11","open":15794,"high":15794,"low":15705,"close":15739,"volume":5315},{"date":"2024-12-12","open":15842,"high":15846,"low":15787,"close":15827,"volume":2593},{"date":"2024-12-13","open":15808,"high":15808,"low":15778,"close":15788,"volume":4438},{"date":"2024-12-16","open":15783,"high":15838,"low":15718,"close":15803,"volume":8823},{"date":"2024-12-17","open":15833,"high":15891,"low":15833,"close":15871,"volume":4633},{"date":"2024-12-18","open":15860,"high":15860,"low":15812,"close":15822,"volume":6210},{"date":"2024-12-19","open":15562,"high":15562,"low":15478,"close":15508,"volume":21972},{"date":"2024-12-20","open":15504,"high":15509,"low":15385,"close":15449,"volume":4628},{"date":"2024-12-23","open":15690,"high":15739,"low":15650,"close":15739,"volume":6038},{"date":"2024-12-24","open":15737,"high":15817,"low":15737,"close":15817,"volume":3125},{"date":"2024-12-26","open":16072,"high":16112,"low":16013,"close":16102,"volume":5237},{"date":"2024-12-27","open":16103,"high":16300,"low":16083,"close":16083,"volume":82909},{"date":"2024-12-30","open":16033,"high":16033,"low":15887,"close":15950,"volume":3439},{"date":"2025-01-02","open":15793,"high":15793,"low":15728,"close":15758,"volume":81571},{"date":"2025-01-03","open":15714,"high":15714,"low":15655,"close":15675,"volume":490297},{"date":"2025-01-06","open":15847,"high":15939,"low":15847,"close":15886,"volume":6190},{"date":"2025-01-07","open":15901,"high":15930,"low":15738,"close":15778,"volume":522630},{"date":"2025-01-08","open":15685,"high":16697,"low":15615,"close":15685,"volume":7490},{"date":"2025-01-09","open":15705,"high":15705,"low":15630,"close":15685,"volume":8462},{"date":"2025-01-10","open":15680,"high":15724,"low":15610,"close":15724,"volume":3886},{"date":"2025-01-13","open":15619,"high":15619,"low":15503,"close":15533,"volume":4667},{"date":"2025-01-14","open":15615,"high":15615,"low":15529,"close":15577,"volume":5026},{"date":"2025-01-15","open":15546,"high":15546,"low":15507,"close":15537,"volume":7383},{"date":"2025-01-16","open":15713,"high":15778,"low":15699,"close":15768,"volume":7710},{"date":"2025-01-17","open":16240,"high":16240,"low":15699,"close":15773,"volume":2808},{"date":"2025-01-20","open":15817,"high":15895,"low":15757,"close":15837,"volume":2860},{"date":"2025-01-21","open":15804,"high":15804,"low":15660,"close":15744,"volume":14585},{"date":"2025-01-22","open":15862,"high":15877,"low":15789,"close":15862,"volume":4480},{"date":"2025-01-23","open":15930,"high":15944,"low":15906,"close":15916,"volume":20169},{"date":"2025-01-24","open":16019,"high":16019,"low":15916,"close":15926,"volume":3083},{"date":"2025-01-31","open":15926,"high":16137,"low":15926,"close":16108,"volume":16511},{"date":"2025-02-03","open":15895,"high":15929,"low":15797,"close":15822,"volume":9834},{"date":"2025-02-04","open":15926,"high":15984,"low":15876,"close":15896,"volume":42786},{"date":"2025-02-05","open":15935,"high":15945,"low":15778,"close":15778,"volume":6886},{"date":"2025-02-06","open":15965,"high":16005,"low":15931,"close":15990,"volume":5889},{"date":"2025-02-07","open":16020,"high":16030,"low":15975,"close":15990,"volume":4111},{"date":"2025-02-10","open":15989,"high":16004,"low":15945,"close":15945,"volume":5998},{"date":"2025-02-11","open":15951,"high":16010,"low":15951,"close":15985,"volume":4006},{"date":"2025-02-12","open":16068,"high":16068,"low":15994,"close":16019,"volume":2329},{"date":"2025-02-13","open":16020,"high":16039,"low":15955,"close":15960,"volume":4486},{"date":"2025-02-14","open":16004,"high":16083,"low":16004,"close":16068,"volume":19321},{"date":"2025-02-17","open":16054,"high":16064,"low":16025,"close":16064,"volume":3057},{"date":"2025-02-18","open":16088,"high":16098,"low":16048,"close":16088,"volume":5063},{"date":"2025-02-19","open":16064,"high":16099,"low":16044,"close":16049,"volume":4106},{"date":"2025-02-20","open":16122,"high":16122,"low":16024,"close":16024,"volume":3390},{"date":"2025-02-21","open":15984,"high":15984,"low":15921,"close":15940,"volume":2529},{"date":"2025-02-24","open":15794,"high":15794,"low":15660,"close":15709,"volume":5605},{"date":"2025-02-25","open":15640,"high":15645,"low":15543,"close":15605,"volume":5381},{"date":"2025-02-26","open":15572,"high":15581,"low":15528,"close":15581,"volume":3164},{"date":"2025-02-27","open":15594,"high":15708,"low":15542,"close":15704,"volume":78993},{"date":"2025-02-28","open":15498,"high":15625,"low":15498,"close":15625,"volume":4512},{"date":"2025-03-04","open":15590,"high":15605,"low":15503,"close":15605,"volume":248037},{"date":"2025-03-05","open":15434,"high":15449,"low":15369,"close":15379,"volume":25931},{"date":"2025-03-06","open":15368,"high":15368,"low":15275,"close":15329,"volume":5619},{"date":"2025-03-07","open":15195,"high":15195,"low":15113,"close":15113,"volume":11235},{"date":"2025-03-10","open":15123,"high":15222,"low":15069,"close":15162,"volume":7083},{"date":"2025-03-11","open":14843,"high":14930,"low":14734,"close":14925,"volume":9286},{"date":"2025-03-12","open":14822,"high":14827,"low":14743,"close":14753,"volume":5925},{"date":"2025-03-13","open":14865,"high":14865,"low":14723,"close":14738,"volume":27713},{"date":"2025-03-14","open":14719,"high":14739,"low":14664,"close":14704,"volume":1915},{"date":"2025-03-17","open":14856,"high":14856,"low":14753,"close":14763,"volume":1905},{"date":"2025-03-18","open":14955,"high":14970,"low":14885,"close":14970,"volume":3621},{"date":"2025-03-19","open":14867,"high":14891,"low":14854,"close":14881,"volume":6894},{"date":"2025-03-20","open":15078,"high":15176,"low":15068,"close":15147,"volume":4203},{"date":"2025-03-21","open":15132,"high":15166,"low":15063,"close":15063,"volume":3111},{"date":"2025-03-24","open":15137,"high":15265,"low":15137,"close":15260,"volume":2518},{"date":"2025-03-25","open":15433,"high":15438,"low":15398,"close":15398,"volume":2121},{"date":"2025-03-26","open":15448,"high":15448,"low":15393,"close":15398,"volume":3916},{"date":"2025-03-27","open":15280,"high":15290,"low":15226,"close":15270,"volume":2983},{"date":"2025-03-28","open":15221,"high":15221,"low":15186,"close":15221,"volume":3997},{"date":"2025-03-31","open":14888,"high":14888,"low":14801,"close":14846,"volume":3450},{"date":"2025-04-01","open":15029,"high":15029,"low":14949,"close":14984,"volume":7873},{"date":"2025-04-02","open":15088,"high":15108,"low":15009,"close":15024,"volume":1500},{"date":"2025-04-03","open":14724,"high":14759,"low":14626,"close":14699,"volume":5205},{"date":"2025-04-04","open":14275,"high":14290,"low":13989,"close":14068,"volume":10829},{"date":"2025-04-07","open":14486,"high":14486,"low":12959,"close":13004,"volume":37599},{"date":"2025-04-08","open":13620,"high":13777,"low":13620,"close":13748,"volume":8526},{"date":"2025-04-09","open":13334,"high":13378,"low":13107,"close":13235,"volume":51688},{"date":"2025-04-10","open":14506,"high":14571,"low":14369,"close":14403,"volume":31928},{"date":"2025-04-11","open":13920,"high":14108,"low":13674,"close":14093,"volume":33504},{"date":"2025-04-14","open":14093,"high":14103,"low":14039,"close":14063,"volume":14689},{"date":"2025-04-15","open":14023,"high":14057,"low":13984,"close":14048,"volume":3282},{"date":"2025-04-16","open":13975,"high":13975,"low":13787,"close":13797,"volume":3808},{"date":"2025-04-17","open":13599,"high":13776,"low":13599,"close":13767,"volume":4252},{"date":"2025-04-18","open":13767,"high":13791,"low":13752,"close":13772,"volume":6990},{"date":"2025-04-21","open":13653,"high":13658,"low":13510,"close":13575,"volume":3365},{"date":"2025-04-22","open":13442,"high":13497,"low":13389,"close":13437,"volume":2459},{"date":"2025-04-23","open":13994,"high":14054,"low":13920,"close":13930,"volume":4702},{"date":"2025-04-24","open":14033,"high":14043,"low":13964,"close":14043,"volume":19265},{"date":"2025-04-25","open":14360,"high":14443,"low":14360,"close":14433,"volume":25795},{"date":"2025-04-28","open":14462,"high":14467,"low":14392,"close":14467,"volume":10094},{"date":"2025-04-29","open":14505,"high":14549,"low":14480,"close":14490,"volume":61661},{"date":"2025-04-30","open":14490,"high":14490,"low":14342,"close":14366,"volume":1432},{"date":"2025-05-02","open":14594,"high":14786,"low":14435,"close":14435,"volume":62983},{"date":"2025-05-07","open":14251,"high":14419,"low":14241,"close":14346,"volume":9595},{"date":"2025-05-08","open":14348,"high":14466,"low":14317,"close":14426,"volume":3722},{"date":"2025-05-09","open":14495,"high":14609,"low":14430,"close":14455,"volume":4488},{"date":"2025-05-12","open":14564,"high":14717,"low":14534,"close":14682,"volume":4218},{"date":"2025-05-13","open":15044,"high":15083,"low":14974,"close":15048,"volume":3474},{"date":"2025-05-14","open":15207,"high":15251,"low":15133,"close":15251,"volume":8909},{"date":"2025-05-15","open":15161,"high":15161,"low":14929,"close":14949,"volume":5120},{"date":"2025-05-16","open":15034,"high":15108,"low":14974,"close":14989,"volume":7809},{"date":"2025-05-19","open":15052,"high":15112,"low":15028,"close":15043,"volume":3229},{"date":"2025-05-20","open":15118,"high":15186,"low":15073,"close":15078,"volume":2087},{"date":"2025-05-21","open":15093,"high":15093,"low":14954,"close":14954,"volume":2638},{"date":"2025-05-22","open":14697,"high":14747,"low":14653,"close":14732,"volume":1781},{"date":"2025-05-23","open":14732,"high":14762,"low":14614,"close":14638,"volume":2057},{"date":"2025-05-26","open":14652,"high":14652,"low":14543,"close":14618,"volume":3364},{"date":"2025-05-27","open":14619,"high":14672,"low":14599,"close":14658,"volume":1003},{"date":"2025-05-28","open":14888,"high":14888,"low":14800,"close":14850,"volume":873},{"date":"2025-05-29","open":15028,"high":15121,"low":15008,"close":15028,"volume":2396},{"date":"2025-05-30","open":14727,"high":14884,"low":14727,"close":14860,"volume":12751},{"date":"2025-06-02","open":14879,"high":14879,"low":14712,"close":14712,"volume":1765},{"date":"2025-06-04","open":14954,"high":15009,"low":14924,"close":14924,"volume":3400},{"date":"2025-06-05","open":14860,"high":14869,"low":14771,"close":14796,"volume":6521},{"date":"2025-06-09","open":14914,"high":14919,"low":14811,"close":14831,"volume":3224},{"date":"2025-06-10","open":14851,"high":14989,"low":14841,"close":14974,"volume":39466},{"date":"2025-06-11","open":15003,"high":15107,"low":14993,"close":15107,"volume":3803},{"date":"2025-06-12","open":15059,"high":15109,"low":14837,"close":14910,"volume":44321},{"date":"2025-06-13","open":14847,"high":14920,"low":14753,"close":14905,"volume":4505},{"date":"2025-06-16","open":14920,"high":14945,"low":14857,"close":14910,"volume":5413},{"date":"2025-06-17","open":14909,"high":14954,"low":14909,"close":14944,"volume":3460},{"date":"2025-06-18","open":15068,"high":15068,"low":14979,"close":14999,"volume":1957},{"date":"2025-06-19","open":15043,"high":15067,"low":14968,"close":15023,"volume":11013},{"date":"2025-06-20","open":15000,"high":15000,"low":14890,"close":14900,"volume":3067},{"date":"2025-06-23","open":14918,"high":15038,"low":14898,"close":15038,"volume":3645},{"date":"2025-06-24","open":15131,"high":15131,"low":15072,"close":15107,"volume":2899},{"date":"2025-06-25","open":15109,"high":15187,"low":15089,"close":15167,"volume":2524},{"date":"2025-06-26","open":15122,"high":15137,"low":15088,"close":15132,"volume":2882},{"date":"2025-06-27","open":15197,"high":15261,"low":15192,"close":15246,"volume":27377},{"date":"2025-06-30","open":15389,"high":15389,"low":15245,"close":15295,"volume":4017},{"date":"2025-07-01","open":15314,"high":15344,"low":15279,"close":15344,"volume":27513},{"date":"2025-07-02","open":15363,"high":15443,"low":15363,"close":15433,"volume":2443},{"date":"2025-07-03","open":15424,"high":15493,"low":15414,"close":15478,"volume":2372},{"date":"2025-07-04","open":15573,"high":15656,"low":15548,"close":15577,"volume":6305},{"date":"2025-07-07","open":15577,"high":15641,"low":15577,"close":15606,"volume":13698},{"date":"2025-07-08","open":15605,"high":15605,"low":15538,"close":15586,"volume":5087},{"date":"2025-07-09","open":15587,"high":15631,"low":15587,"close":15616,"volume":6080},{"date":"2025-07-10","open":15676,"high":15696,"low":15641,"close":15641,"volume":3927},{"date":"2025-07-11","open":15730,"high":15750,"low":15690,"close":15745,"volume":7550},{"date":"2025-07-14","open":15700,"high":15710,"low":15660,"close":15710,"volume":8921},{"date":"2025-07-15","open":15789,"high":15877,"low":15789,"close":15848,"volume":11378},{"date":"2025-07-16","open":15789,"high":15819,"low":15764,"close":15769,"volume":51605},{"date":"2025-07-17","open":15835,"high":15947,"low":15835,"close":15947,"volume":5024},{"date":"2025-07-18","open":16056,"high":16096,"low":16007,"close":16071,"volume":2969},{"date":"2025-07-21","open":16045,"high":16045,"low":16001,"close":16011,"volume":4253},{"date":"2025-07-22","open":15962,"high":16007,"low":15962,"close":15982,"volume":5001},{"date":"2025-07-23","open":15976,"high":15976,"low":15888,"close":15952,"volume":2508},{"date":"2025-07-24","open":15952,"high":16011,"low":15868,"close":15903,"volume":4650},{"date":"2025-07-25","open":15948,"high":16076,"low":15948,"close":16066,"volume":2486},{"date":"2025-07-28","open":16144,"high":16204,"low":16139,"close":16204,"volume":6907},{"date":"2025-07-29","open":16223,"high":16282,"low":16223,"close":16263,"volume":7009},{"date":"2025-07-30","open":16255,"high":16255,"low":16075,"close":16125,"volume":4178},{"date":"2025-07-31","open":16308,"high":16375,"low":16268,"close":16293,"volume":21023},{"date":"2025-08-01","open":16159,"high":16219,"low":16116,"close":16189,"volume":6225},{"date":"2025-08-04","open":15866,"high":15866,"low":15797,"close":15847,"volume":5611},{"date":"2025-08-05","open":16040,"high":16110,"low":15991,"close":16095,"volume":8130},{"date":"2025-08-06","open":15966,"high":16065,"low":15966,"close":16060,"volume":10371},{"date":"2025-08-07","open":16105,"high":16135,"low":16040,"close":16040,"volume":5331},{"date":"2025-08-08","open":16045,"high":16140,"low":16028,"close":16135,"volume":3425},{"date":"2025-08-11","open":16194,"high":16254,"low":16194,"close":16234,"volume":6834},{"date":"2025-08-12","open":16189,"high":16244,"low":16184,"close":16219,"volume":2837},{"date":"2025-08-13","open":16283,"high":16326,"low":16273,"close":16273,"volume":3134},{"date":"2025-08-14","open":16343,"high":16362,"low":16290,"close":16323,"volume":4554},{"date":"2025-08-18","open":16397,"high":16412,"low":16333,"close":16338,"volume":5340},{"date":"2025-08-19","open":16397,"high":16397,"low":16343,"close":16372,"volume":5467},{"date":"2025-08-20","open":16343,"high":16377,"low":16310,"close":16352,"volume":3152},{"date":"2025-08-21","open":16323,"high":16367,"low":16323,"close":16362,"volume":27814},{"date":"2025-08-22","open":16351,"high":16356,"low":16214,"close":16224,"volume":1900},{"date":"2025-08-25","open":16357,"high":16417,"low":16357,"close":16377,"volume":3600},{"date":"2025-08-26","open":16412,"high":16437,"low":16305,"close":16432,"volume":1258},{"date":"2025-08-27","open":16526,"high":16531,"low":16492,"close":16526,"volume":3313},{"date":"2025-08-28","open":16487,"high":16487,"low":16427,"close":16447,"volume":3753},{"date":"2025-08-29","open":16452,"high":16521,"low":16452,"close":16521,"volume":3169},{"date":"2025-09-01","open":16487,"high":16511,"low":16437,"close":16447,"volume":3536},{"date":"2025-09-02","open":16487,"high":16496,"low":16417,"close":16432,"volume":2235},{"date":"2025-09-03","open":16422,"high":16422,"low":16357,"close":16372,"volume":4980},{"date":"2025-09-04","open":16407,"high":16477,"low":16392,"close":16447,"volume":1013},{"date":"2025-09-05","open":16570,"high":16600,"low":16560,"close":16595,"volume":3187},{"date":"2025-09-08","open":16487,"high":16551,"low":16482,"close":16521,"volume":8119},{"date":"2025-09-09","open":16511,"high":16546,"low":16487,"close":16531,"volume":7080},{"date":"2025-09-10","open":16570,"high":16605,"low":16570,"close":16570,"volume":10369},{"date":"2025-09-11","open":16599,"high":16659,"low":16599,"close":16659,"volume":1425},{"date":"2025-09-12","open":16784,"high":16784,"low":16729,"close":16739,"volume":5579},{"date":"2025-09-15","open":16758,"high":16798,"low":16733,"close":16768,"volume":11780},{"date":"2025-09-16","open":16809,"high":16809,"low":16714,"close":16729,"volume":9160},{"date":"2025-09-17","open":16709,"high":16723,"low":16680,"close":16704,"volume":6549},{"date":"2025-09-18","open":16728,"high":16847,"low":16728,"close":16828,"volume":20214},{"date":"2025-09-19","open":17383,"high":17388,"low":16892,"close":16927,"volume":4173},{"date":"2025-09-22","open":17031,"high":17036,"low":16956,"close":16971,"volume":12740},{"date":"2025-09-23","open":17060,"high":17099,"low":17055,"close":17075,"volume":9714},{"date":"2025-09-24","open":17017,"high":17066,"low":16972,"close":17066,"volume":7869},{"date":"2025-09-25","open":17075,"high":17075,"low":17031,"close":17036,"volume":3636},{"date":"2025-09-26","open":17056,"high":17100,"low":17046,"close":17100,"volume":2743},{"date":"2025-09-29","open":17144,"high":17144,"low":17065,"close":17085,"volume":3333},{"date":"2025-09-30","open":17086,"high":17140,"low":17076,"close":17115,"volume":4544},{"date":"2025-10-01","open":17175,"high":17210,"low":17100,"close":17100,"volume":11870},{"date":"2025-10-02","open":17249,"high":17279,"low":17224,"close":17224,"volume":5106},{"date":"2025-10-10","open":17482,"high":17621,"low":17482,"close":17536,"volume":17480},{"date":"2025-10-13","open":17343,"high":17407,"low":17269,"close":17333,"volume":18610},{"date":"2025-10-14","open":17411,"high":17461,"low":17294,"close":17338,"volume":6475},{"date":"2025-10-15","open":17378,"high":17411,"low":17333,"close":17373,"volume":14723},{"date":"2025-10-16","open":17373,"high":17378,"low":17329,"close":17368,"volume":4382},{"date":"2025-10-17","open":17180,"high":17212,"low":17125,"close":17150,"volume":24010},{"date":"2025-10-20","open":17342,"high":17406,"low":17337,"close":17382,"volume":3599},{"date":"2025-10-21","open":17555,"high":17605,"low":17520,"close":17605,"volume":15040},{"date":"2025-10-22","open":17665,"high":17690,"low":17615,"close":17675,"volume":7079},{"date":"2025-10-23","open":17565,"high":17715,"low":17550,"close":17675,"volume":4784},{"date":"2025-10-24","open":17740,"high":17794,"low":17720,"close":17789,"volume":8467},{"date":"2025-10-27","open":17962,"high":17992,"low":17902,"close":17972,"volume":14912},{"date":"2025-10-28","open":18096,"high":18111,"low":18011,"close":18096,"volume":15584},{"date":"2025-10-29","open":18115,"high":18154,"low":18040,"close":18130,"volume":6222},{"date":"2025-10-30","open":18016,"high":18021,"low":17936,"close":17996,"volume":76128},{"date":"2025-10-31","open":17997,"high":17997,"low":17927,"close":17927,"volume":5135},{"date":"2025-11-03","open":17982,"high":18017,"low":17912,"close":17932,"volume":27143,"rsi_14":70.43,"sma_20":17585.55,"sma_60":16874.48,"sma_120":16082.92},{"date":"2025-11-04","open":17937,"high":18022,"low":17892,"close":17892,"volume":9271,"rsi_14":67.79,"sma_20":17624.4,"sma_60":16908.53,"sma_120":16111.81},{"date":"2025-11-05","open":17891,"high":17976,"low":17843,"close":17976,"volume":10032,"rsi_14":69.79,"sma_20":17668.25,"sma_60":16939.9,"sma_120":16141.16},{"date":"2025-11-06","open":17981,"high":18051,"low":17971,"close":18031,"volume":8286,"rsi_14":82.14,"sma_20":17708.6,"sma_60":16972.77,"sma_120":16169.08},{"date":"2025-11-07","open":17911,"high":18011,"low":17872,"close":18011,"volume":8723,"rsi_14":77.12,"sma_20":17732.4,"sma_60":17005.63,"sma_120":16193.77},{"date":"2025-11-10","open":18071,"high":18106,"low":18011,"close":18036,"volume":6529,"rsi_14":72.42,"sma_20":17767.55,"sma_60":17037.33,"sma_120":16217.0},{"date":"2025-11-11","open":18247,"high":18389,"low":18247,"close":18329,"volume":6953,"rsi_14":77.6,"sma_20":17817.05,"sma_60":17072.23,"sma_120":16245.17},{"date":"2025-11-12","open":18328,"high":18483,"low":18328,"close":18458,"volume":11866,"rsi_14":79.82,"sma_20":17871.3,"sma_60":17109.55,"sma_120":16274.08},{"date":"2025-11-13","open":18458,"high":18558,"low":18438,"close":18518,"volume":2540,"rsi_14":78.95,"sma_20":17928.8,"sma_60":17146.95,"sma_120":16303.04},{"date":"2025-11-14","open":18518,"high":18518,"low":17936,"close":18001,"volume":8031,"rsi_14":50.94,"sma_20":17971.4,"sma_60":17174.93,"sma_120":16327.41},{"date":"2025-11-17","open":17981,"high":18111,"low":17981,"close":18086,"volume":7480,"rsi_14":49.68,"sma_20":18006.55,"sma_60":17204.08,"sma_120":16353.52},{"date":"2025-11-18","open":18095,"high":18095,"low":17823,"close":17847,"volume":8596,"rsi_14":41.95,"sma_20":18018.7,"sma_60":17228.7,"sma_120":16379.49},{"date":"2025-11-19","open":17778,"high":17837,"low":17728,"close":17768,"volume":5495,"rsi_14":43.33,"sma_20":18023.4,"sma_60":17252.33,"sma_120":16405.59},{"date":"2025-11-20","open":18085,"high":18150,"low":18050,"close":18110,"volume":7183,"rsi_14":54.69,"sma_20":18045.2,"sma_60":17281.5,"sma_120":16434.7},{"date":"2025-11-21","open":17698,"high":17758,"low":17678,"close":17748,"volume":7195,"rsi_14":46.09,"sma_20":18043.2,"sma_60":17306.92,"sma_120":16460.47},{"date":"2025-11-24","open":17897,"high":17982,"low":17873,"close":17947,"volume":2947,"rsi_14":51.11,"sma_20":18041.95,"sma_60":17333.08,"sma_120":16486.27},{"date":"2025-11-25","open":18170,"high":18170,"low":18100,"close":18110,"volume":3494,"rsi_14":52.63,"sma_20":18042.7,"sma_60":17361.08,"sma_120":16511.96},{"date":"2025-11-26","open":18164,"high":18263,"low":18119,"close":18254,"volume":4764,"rsi_14":54.23,"sma_20":18048.95,"sma_60":17389.93,"sma_120":16540.27},{"date":"2025-11-27","open":18374,"high":18374,"low":18284,"close":18314,"volume":2817,"rsi_14":57.6,"sma_20":18071.15,"sma_60":17423.17,"sma_120":16571.34},{"date":"2025-11-28","open":18314,"high":18468,"low":18299,"close":18468,"volume":2738,"rsi_14":59.47,"sma_20":18104.6,"sma_60":17457.75,"sma_120":16601.94},{"date":"2025-12-01","open":18428,"high":18428,"low":18329,"close":18354,"volume":14499,"rsi_14":52.74,"sma_20":18132.05,"sma_60":17491.65,"sma_120":16632.65},{"date":"2025-12-02","open":18384,"high":18433,"low":18339,"close":18339,"volume":2780,"rsi_14":50.13,"sma_20":18160.75,"sma_60":17525.55,"sma_120":16662.94},{"date":"2025-12-03","open":18389,"high":18478,"low":18389,"close":18448,"volume":6882,"rsi_14":51.05,"sma_20":18190.7,"sma_60":17562.28,"sma_120":16692.96},{"date":"2025-12-04","open":18448,"high":18537,"low":18433,"close":18528,"volume":4264,"rsi_14":64.39,"sma_20":18221.9,"sma_60":17599.1,"sma_120":16722.53},{"date":"2025-12-05","open":18528,"high":18577,"low":18528,"close":18528,"volume":71340,"rsi_14":63.01,"sma_20":18254.1,"sma_60":17633.43,"sma_120":16753.75},{"date":"2025-12-08","open":18557,"high":18567,"low":18518,"close":18537,"volume":5994,"rsi_14":70.85,"sma_20":18285.55,"sma_60":17669.18,"sma_120":16785.1},{"date":"2025-12-09","open":18518,"high":18537,"low":18493,"close":18503,"volume":4868,"rsi_14":72.48,"sma_20":18300.65,"sma_60":17704.18,"sma_120":16816.12},{"date":"2025-12-10","open":18468,"high":18493,"low":18438,"close":18483,"volume":5513,"rsi_14":65.66,"sma_20":18308.25,"sma_60":17738.18,"sma_120":16846.67},{"date":"2025-12-11","open":18513,"high":18513,"low":18423,"close":18468,"volume":5822,"rsi_14":83.95,"sma_20":18312.1,"sma_60":17770.43,"sma_120":16876.65},{"date":"2025-12-12","open":18657,"high":18691,"low":18627,"close":18682,"volume":27050,"rsi_14":84.18,"sma_20":18352.55,"sma_60":17804.97,"sma_120":16908.21},{"date":"2025-12-15","open":18528,"high":18577,"low":18483,"close":18488,"volume":71954,"rsi_14":69.47,"sma_20":18379.0,"sma_60":17835.75,"sma_120":16939.18},{"date":"2025-12-16","open":18488,"high":18488,"low":18314,"close":18393,"volume":14578,"rsi_14":60.61,"sma_20":18412.6,"sma_60":17865.62,"sma_120":16968.2},{"date":"2025-12-17","open":18393,"high":18483,"low":18384,"close":18483,"volume":10282,"rsi_14":57.39,"sma_20":18454.65,"sma_60":17897.38,"sma_120":16997.39},{"date":"2025-12-18","open":18274,"high":18304,"low":18220,"close":18269,"volume":36974,"rsi_14":41.74,"sma_20":18468.85,"sma_60":17923.5,"sma_120":17024.31},{"date":"2025-12-19","open":18384,"high":18418,"low":18334,"close":18369,"volume":4196,"rsi_14":50.63,"sma_20":18506.15,"sma_60":17949.63,"sma_120":17052.34},{"date":"2025-12-22","open":18587,"high":18637,"low":18557,"close":18612,"volume":64504,"rsi_14":59.65,"sma_20":18545.85,"sma_60":17979.12,"sma_120":17081.47},{"date":"2025-12-23","open":18701,"high":18751,"low":18701,"close":18711,"volume":55635,"rsi_14":59.36,"sma_20":18582.3,"sma_60":18008.53,"sma_120":17111.03},{"date":"2025-12-24","open":18771,"high":18771,"low":18384,"close":18389,"volume":45629,"rsi_14":45.78,"sma_20":18595.25,"sma_60":18032.7,"sma_120":17137.45},{"date":"2025-12-26","open":18940,"high":20012,"low":18215,"close":18339,"volume":16271,"rsi_14":44.44,"sma_20":18596.5,"sma_60":18056.52,"sma_120":17162.72},{"date":"2025-12-29","open":18339,"high":18339,"low":18220,"close":18230,"volume":13606,"rsi_14":41.44,"sma_20":18584.5,"sma_60":18077.45,"sma_120":17186.7},{"date":"2025-12-30","open":18071,"high":18269,"low":18071,"close":18269,"volume":8155,"rsi_14":43.53,"sma_20":18580.25,"sma_60":18099.28,"sma_120":17210.2},{"date":"2026-01-02","open":18269,"high":18274,"low":18155,"close":18225,"volume":13670,"rsi_14":42.93,"sma_20":18574.5,"sma_60":18119.88,"sma_120":17233.08},{"date":"2026-01-05","open":18245,"high":18299,"low":18215,"close":18215,"volume":135444,"rsi_14":43.05,"sma_20":18562.75,"sma_60":18140.57,"sma_120":17256.04},{"date":"2026-01-06","open":18334,"high":18379,"low":18319,"close":18354,"volume":11660,"rsi_14":40.62,"sma_20":18554.0,"sma_60":18161.5,"sma_120":17279.92},{"date":"2026-01-07","open":18488,"high":18498,"low":18438,"close":18438,"volume":11721,"rsi_14":48.48,"sma_20":18549.5,"sma_60":18178.67,"sma_120":17304.31},{"date":"2026-01-08","open":18438,"high":18443,"low":18364,"close":18369,"volume":6133,"rsi_14":49.23,"sma_20":18541.0,"sma_60":18198.03,"sma_120":17327.23},{"date":"2026-01-09","open":18488,"high":18547,"low":18448,"close":18533,"volume":4631,"rsi_14":51.47,"sma_20":18542.5,"sma_60":18220.07,"sma_120":17351.83},{"date":"2026-01-12","open":18627,"high":18691,"low":18567,"close":18667,"volume":7821,"rsi_14":62.35,"sma_20":18551.75,"sma_60":18243.77,"sma_120":17376.38},{"date":"2026-01-13","open":18761,"high":18875,"low":18761,"close":18865,"volume":66255,"rsi_14":64.53,"sma_20":18571.75,"sma_60":18270.88,"sma_120":17403.27},{"date":"2026-01-14","open":18895,"high":18910,"low":18840,"close":18840,"volume":5554,"rsi_14":57.67,"sma_20":18579.75,"sma_60":18301.23,"sma_120":17428.47},{"date":"2026-01-15","open":18632,"high":18741,"low":18632,"close":18716,"volume":15721,"rsi_14":50.16,"sma_20":18591.25,"sma_60":18325.6,"sma_120":17451.6},{"date":"2026-01-16","open":18776,"high":18860,"low":18776,"close":18840,"volume":91220,"rsi_14":67.17,"sma_20":18613.75,"sma_60":18348.35,"sma_120":17476.27},{"date":"2026-01-19","open":18840,"high":18840,"low":18597,"close":18622,"volume":25439,"rsi_14":59.53,"sma_20":18620.75,"sma_60":18366.27,"sma_120":17499.35},{"date":"2026-01-20","open":18617,"high":18672,"low":18567,"close":18597,"volume":8558,"rsi_14":63.12,"sma_20":18637.25,"sma_60":18383.77,"sma_120":17522.47},{"date":"2026-01-21","open":18488,"high":18498,"low":18359,"close":18408,"volume":17712,"rsi_14":54.49,"sma_20":18639.25,"sma_60":18396.2,"sma_120":17544.41},{"date":"2026-01-22","open":18627,"high":18672,"low":18567,"close":18607,"volume":8782,"rsi_14":61.22,"sma_20":18639.0,"sma_60":18408.93,"sma_120":17566.67},{"date":"2026-01-23","open":18622,"high":18696,"low":18602,"close":18677,"volume":12257,"rsi_14":63.1,"sma_20":18637.25,"sma_60":18420.75,"sma_120":17588.34},{"date":"2026-01-26","open":18329,"high":18374,"low":18245,"close":18299,"volume":21659,"rsi_14":48.64,"sma_20":18632.75,"sma_60":18425.65,"sma_120":17606.35},{"date":"2026-01-27","open":18513,"high":18567,"low":18483,"close":18483,"volume":10669,"rsi_14":51.06,"sma_20":18640.0,"sma_60":18435.88,"sma_120":17627.07},{"date":"2026-01-28","open":18423,"high":18438,"low":18274,"close":18324,"volume":8920,"rsi_14":48.98,"sma_20":18644.75,"sma_60":18444.62,"sma_120":17645.03},{"date":"2026-01-29","open":18339,"high":18354,"low":18249,"close":18339,"volume":11469,"rsi_14":44.31,"sma_20":18646.25,"sma_60":18452.85,"sma_120":17663.67},{"date":"2026-01-30","open":18339,"high":18384,"low":18294,"close":18304,"volume":22182,"rsi_14":39.69,"sma_20":18648.25,"sma_60":18461.17,"sma_120":17684.85},{"date":"2026-02-02","open":18473,"high":18553,"low":18379,"close":18433,"volume":10430,"rsi_14":37.47,"sma_20":18657.25,"sma_60":18470.23,"sma_120":17705.07},{"date":"2026-02-03","open":18618,"high":18642,"low":18578,"close":18578,"volume":9164,"rsi_14":42.43,"sma_20":18666.5,"sma_60":18480.8,"sma_120":17726.78},{"date":"2026-02-04","open":18463,"high":18498,"low":18438,"close":18478,"volume":8343,"rsi_14":42.96,"sma_20":18666.5,"sma_60":18490.03,"sma_120":17747.83},{"date":"2026-02-05","open":18538,"high":18568,"low":18483,"close":18568,"volume":15968,"rsi_14":41.94,"sma_20":18674.5,"sma_60":18500.35,"sma_120":17768.84},{"date":"2026-02-06","open":18269,"high":18339,"low":18200,"close":18314,"volume":8939,"rsi_14":41.21,"sma_20":18661.5,"sma_60":18501.55,"sma_120":17786.89},{"date":"2026-02-09","open":18687,"high":18732,"low":18608,"close":18608,"volume":11592,"rsi_14":49.34,"sma_20":18656.5,"sma_60":18505.5,"sma_120":17807.53},{"date":"2026-02-10","open":18682,"high":18692,"low":18583,"close":18657,"volume":10789,"rsi_14":54.95,"sma_20":18644.0,"sma_60":18509.28,"sma_120":17828.12},{"date":"2026-02-11","open":18667,"high":18667,"low":18538,"close":18538,"volume":11990,"rsi_14":47.3,"sma_20":18626.75,"sma_60":18519.68,"sma_120":17847.31},{"date":"2026-02-12","open":18488,"high":18503,"low":18409,"close":18433,"volume":8936,"rsi_14":43.13,"sma_20":18610.5,"sma_60":18526.92,"sma_120":17865.5},{"date":"2026-02-13","open":18135,"high":18180,"low":18095,"close":18110,"volume":11183,"rsi_14":44.31,"sma_20":18571.75,"sma_60":18532.7,"sma_120":17880.7},{"date":"2026-02-19","open":18304,"high":18409,"low":18299,"close":18309,"volume":9234,"rsi_14":44.72,"sma_20":18554.0,"sma_60":18543.13,"sma_120":17897.73},{"date":"2026-02-20","open":18374,"high":18374,"low":18299,"close":18314,"volume":13134,"rsi_14":48.67,"sma_20":18537.75,"sma_60":18547.95,"sma_120":17914.72},{"date":"2026-02-23","open":18279,"high":18279,"low":18155,"close":18155,"volume":11085,"rsi_14":45.41,"sma_20":18523.0,"sma_60":18556.13,"sma_120":17931.53},{"date":"2026-02-24","open":18155,"high":18229,"low":18155,"close":18160,"volume":6251,"rsi_14":46.35,"sma_20":18498.5,"sma_60":18561.12,"sma_120":17947.1},{"date":"2026-02-25","open":18279,"high":18279,"low":18095,"close":18105,"volume":12618,"rsi_14":41.36,"sma_20":18467.75,"sma_60":18562.43,"sma_120":17961.76},{"date":"2026-02-26","open":18155,"high":18239,"low":18095,"close":18170,"volume":16639,"rsi_14":38.8,"sma_20":18459.25,"sma_60":18562.42,"sma_120":17976.17},{"date":"2026-02-27","open":18130,"high":18205,"low":18100,"close":18200,"volume":11174,"rsi_14":42.05,"sma_20":18443.0,"sma_60":18559.83,"sma_120":17991.5},{"date":"2026-03-03","open":18424,"high":18464,"low":18344,"close":18349,"volume":10099,"rsi_14":41.18,"sma_20":18437.95,"sma_60":18555.73,"sma_120":18006.74},{"date":"2026-03-04","open":18449,"high":18514,"low":18349,"close":18379,"volume":14305,"rsi_14":49.3,"sma_20":18435.65,"sma_60":18554.05,"sma_120":18022.85},{"date":"2026-03-05","open":18538,"high":18538,"low":18378,"close":18463,"volume":12811,"rsi_14":41.11,"sma_20":18439.35,"sma_60":18554.03,"sma_120":18039.79},{"date":"2026-03-06","open":18598,"high":18603,"low":18493,"close":18528,"volume":15061,"rsi_14":41.78,"sma_20":18439.8,"sma_60":18553.27,"sma_120":18057.78},{"date":"2026-03-09","open":18204,"high":18234,"low":18099,"close":18234,"volume":11564,"rsi_14":36.92,"sma_20":18418.35,"sma_60":18546.28,"sma_120":18072.69},{"date":"2026-03-10","open":18339,"high":18384,"low":18300,"close":18324,"volume":17337,"rsi_14":43.33,"sma_20":18406.3,"sma_60":18540.77,"sma_120":18087.1},{"date":"2026-03-11","open":18378,"high":18448,"low":18299,"close":18319,"volume":11868,"rsi_14":55.44,"sma_20":18389.55,"sma_60":18535.02,"sma_120":18102.1},{"date":"2026-03-12","open":18319,"high":18353,"low":18250,"close":18299,"volume":5732,"rsi_14":45.1,"sma_20":18384.55,"sma_60":18529.52,"sma_120":18116.85},{"date":"2026-03-13","open":18300,"high":18354,"low":18270,"close":18344,"volume":2027,"rsi_14":47.22,"sma_20":18367.0,"sma_60":18525.08,"sma_120":18131.63},{"date":"2026-03-16","open":18344,"high":18374,"low":18251,"close":18359,"volume":15511,"rsi_14":56.89,"sma_20":18347.7,"sma_60":18521.15,"sma_120":18145.79},{"date":"2026-03-17","open":18373,"high":18373,"low":18309,"close":18314,"volume":3135,"rsi_14":53.88,"sma_20":18332.2,"sma_60":18512.9,"sma_120":18158.93},{"date":"2026-03-18","open":18358,"high":18443,"low":18358,"close":18423,"volume":16438,"rsi_14":62.24,"sma_20":18327.4,"sma_60":18509.72,"sma_120":18172.73},{"date":"2026-03-19","open":18322,"high":18322,"low":18229,"close":18254,"volume":15422,"rsi_14":50.05,"sma_20":18330.45,"sma_60":18505.32,"sma_120":18185.47},{"date":"2026-03-20","open":18169,"high":18254,"low":18109,"close":18239,"volume":4165,"rsi_14":47.89,"sma_20":18322.75,"sma_60":18499.17,"sma_120":18198.28},{"date":"2026-03-23","open":18782,"high":18782,"low":17925,"close":18020,"volume":7031,"rsi_14":36.33,"sma_20":18303.8,"sma_60":18492.93,"sma_120":18208.22},{"date":"2026-03-24","open":18080,"high":18090,"low":17940,"close":18025,"volume":36192,"rsi_14":34.98,"sma_20":18293.1,"sma_60":18485.12,"sma_120":18217.38},{"date":"2026-03-25","open":18120,"high":18200,"low":18105,"close":18170,"volume":8220,"rsi_14":38.14,"sma_20":18289.4,"sma_60":18475.63,"sma_120":18227.38},{"date":"2026-03-26","open":18205,"high":18269,"low":18180,"close":18205,"volume":4182,"rsi_14":36.6,"sma_20":18290.2,"sma_60":18465.07,"sma_120":18236.8},{"date":"2026-03-27","open":18065,"high":18065,"low":17965,"close":18040,"volume":3207,"rsi_14":40.95,"sma_20":18279.5,"sma_60":18457.17,"sma_120":18244.93},{"date":"2026-03-30","open":17622,"high":18040,"low":17557,"close":17777,"volume":8124,"rsi_14":28.19,"sma_20":18254.15,"sma_60":18445.72,"sma_120":18251.12},{"date":"2026-03-31","open":17698,"high":18050,"low":17698,"close":17996,"volume":21101,"rsi_14":38.95,"sma_20":18236.5,"sma_60":18439.73,"sma_120":18258.59},{"date":"2026-04-01","open":18155,"high":18165,"low":18085,"close":18120,"volume":5427,"rsi_14":44.3,"sma_20":18223.6,"sma_60":18435.17,"sma_120":18267.22},{"date":"2026-04-02","open":18314,"high":18314,"low":18100,"close":18120,"volume":38992,"rsi_14":42.7,"sma_20":18206.45,"sma_60":18431.35,"sma_120":18275.62},{"date":"2026-04-03","open":18314,"high":18314,"low":18180,"close":18180,"volume":7666,"rsi_14":44.34,"sma_20":18189.05,"sma_60":18428.7,"sma_120":18284.63},{"date":"2026-04-06","open":18180,"high":18264,"low":18180,"close":18214,"volume":3781,"rsi_14":49.54,"sma_20":18192.25,"sma_60":18425.7,"sma_120":18293.6},{"date":"2026-04-07","open":18284,"high":18319,"low":18190,"close":18219,"volume":7384,"rsi_14":46.14,"sma_20":18191.3,"sma_60":18421.37,"sma_120":18300.02},{"date":"2026-04-08","open":18369,"high":18428,"low":18349,"close":18374,"volume":8574,"rsi_14":56.67,"sma_20":18198.3,"sma_60":18420.78,"sma_120":18309.41},{"date":"2026-04-09","open":18473,"high":18473,"low":18409,"close":18458,"volume":6183,"rsi_14":59.5,"sma_20":18210.55,"sma_60":18418.87,"sma_120":18319.47},{"date":"2026-04-10","open":18478,"high":18608,"low":18478,"close":18583,"volume":21995,"rsi_14":71.56,"sma_20":18226.85,"sma_60":18416.78,"sma_120":18330.28},{"date":"2026-04-13","open":18573,"high":18573,"low":18498,"close":18558,"volume":7129,"rsi_14":70.3,"sma_20":18241.15,"sma_60":18410.95,"sma_120":18340.92},{"date":"2026-04-14","open":18742,"high":18807,"low":18702,"close":18762,"volume":8358,"rsi_14":71.42,"sma_20":18267.9,"sma_60":18408.95,"sma_120":18355.09},{"date":"2026-04-15","open":18847,"high":18911,"low":18847,"close":18891,"volume":14324,"rsi_14":73.04,"sma_20":18295.7,"sma_60":18411.2,"sma_120":18368.4},{"date":"2026-04-16","open":19031,"high":19100,"low":18996,"close":19085,"volume":22217,"rsi_14":83.16,"sma_20":18341.65,"sma_60":18414.62,"sma_120":18381.48},{"date":"2026-04-17","open":19190,"high":19200,"low":19150,"close":19200,"volume":5158,"rsi_14":98.4,"sma_20":18394.1,"sma_60":18423.62,"sma_120":18394.94},{"date":"2026-04-20","open":19250,"high":19250,"low":19165,"close":19250,"volume":8729,"rsi_14":98.21,"sma_20":18460.05,"sma_60":18433.87,"sma_120":18408.82},{"date":"2026-04-21","open":19294,"high":19294,"low":19245,"close":19255,"volume":5701,"rsi_14":98.04,"sma_20":18526.0,"sma_60":18447.37,"sma_120":18421.78},{"date":"2026-04-22","open":19329,"high":19334,"low":19260,"close":19289,"volume":7698,"rsi_14":98.09,"sma_20":18586.45,"sma_60":18458.12,"sma_120":18433.53},{"date":"2026-04-23","open":19399,"high":19399,"low":19324,"close":19354,"volume":4014,"rsi_14":98.1,"sma_20":18648.4,"sma_60":18468.78,"sma_120":18444.77},{"date":"2026-04-24","open":19215,"high":19444,"low":19215,"close":19419,"volume":9952,"rsi_14":98.02,"sma_20":18721.85,"sma_60":18486.87,"sma_120":18456.26},{"date":"2026-04-27","open":19434,"high":19459,"low":19374,"close":19394,"volume":14250,"rsi_14":96.09,"sma_20":18807.2,"sma_60":18501.45,"sma_120":18468.67},{"date":"2026-04-28","open":19464,"high":19513,"low":19419,"close":19429,"volume":4752,"rsi_14":95.69,"sma_20":18883.4,"sma_60":18519.28,"sma_120":18481.95},{"date":"2026-04-29","open":19386,"high":19456,"low":19381,"close":19456,"volume":2492,"rsi_14":93.18,"sma_20":18952.1,"sma_60":18537.12,"sma_120":18494.98},{"date":"2026-04-30","open":19605,"high":19605,"low":19396,"close":19406,"volume":3152,"rsi_14":87.8,"sma_20":19018.3,"sma_60":18554.7,"sma_120":18507.93},{"date":"2026-05-04","open":19556,"high":19610,"low":19501,"close":19501,"volume":5424,"rsi_14":90.87,"sma_20":19086.25,"sma_60":18571.7,"sma_120":18520.97},{"date":"2026-05-06","open":19620,"high":19620,"low":19451,"close":19496,"volume":13636,"rsi_14":88.27,"sma_20":19148.0,"sma_60":18586.2,"sma_120":18533.5},{"date":"2026-05-07","open":19496,"high":19710,"low":18198,"close":19695,"volume":7895,"rsi_14":89.12,"sma_20":19219.5,"sma_60":18605.7,"sma_120":18547.87},{"date":"2026-05-08","open":19700,"high":19910,"low":19700,"close":19910,"volume":4197,"rsi_14":89.34,"sma_20":19294.0,"sma_60":18627.28,"sma_120":18563.82},{"date":"2026-05-11","open":19920,"high":20070,"low":19910,"close":20030,"volume":13846,"rsi_14":89.39,"sma_20":19370.25,"sma_60":18655.12,"sma_120":18578.33},{"date":"2026-05-12","open":20099,"high":20249,"low":20099,"close":20249,"volume":15168,"rsi_14":90.95,"sma_20":19451.25,"sma_60":18681.7,"sma_120":18593.6},{"date":"2026-05-13","open":20324,"high":20429,"low":20314,"close":20344,"volume":4320,"rsi_14":91.6,"sma_20":19538.25,"sma_60":18709.03,"sma_120":18609.16},{"date":"2026-05-14","open":20464,"high":20519,"low":20419,"close":20489,"volume":16717,"rsi_14":92.28,"sma_20":19622.25,"sma_60":18740.78,"sma_120":18630.23},{"date":"2026-05-15","open":20603,"high":20708,"low":20588,"close":20588,"volume":10126,"rsi_14":92.47,"sma_20":19704.75,"sma_60":18775.95,"sma_120":18651.43},{"date":"2026-05-18","open":20434,"high":20434,"low":20319,"close":20324,"volume":11529,"rsi_14":76.8,"sma_20":19764.25,"sma_60":18812.12,"sma_120":18672.41},{"date":"2026-05-19","open":20354,"high":20494,"low":20354,"close":20489,"volume":15174,"rsi_14":80.12,"sma_20":19826.25,"sma_60":18847.7,"sma_120":18695.42},{"date":"2026-05-20","open":20454,"high":20489,"low":20379,"close":20439,"volume":7601,"rsi_14":77.43,"sma_20":19883.25,"sma_60":18882.37,"sma_120":18715.16},{"date":"2026-05-21","open":20433,"high":20618,"low":20408,"close":20598,"volume":7321,"rsi_14":80.37,"sma_20":19948.0,"sma_60":18922.37,"sma_120":18739.25},{"date":"2026-05-22","open":20664,"high":20888,"low":20654,"close":20868,"volume":6514,"rsi_14":84.8,"sma_20":20024.5,"sma_60":18966.78,"sma_120":18763.95},{"date":"2026-05-26","open":20978,"high":20998,"low":20843,"close":20848,"volume":10652,"rsi_14":83.25,"sma_20":20096.75,"sma_60":19011.78,"sma_120":18787.11},{"date":"2026-05-27","open":20857,"high":20897,"low":20758,"close":20798,"volume":10770,"rsi_14":81.45,"sma_20":20163.25,"sma_60":19054.87,"sma_120":18808.64},{"date":"2026-05-28","open":20852,"high":20907,"low":20783,"close":20788,"volume":4427,"rsi_14":79.05,"sma_20":20230.5,"sma_60":19097.28,"sma_120":18828.56},{"date":"2026-05-29","open":20843,"high":21013,"low":20843,"close":21013,"volume":11737,"rsi_14":79.16,"sma_20":20307.25,"sma_60":19142.38,"sma_120":18849.06},{"date":"2026-06-01","open":21057,"high":21252,"low":21057,"close":21067,"volume":19428,"rsi_14":78.42,"sma_20":20388.0,"sma_60":19187.9,"sma_120":18870.97},{"date":"2026-06-02","open":21112,"high":21202,"low":21047,"close":21177,"volume":12930,"rsi_14":77.03,"sma_20":20476.75,"sma_60":19233.83,"sma_120":18893.93},{"date":"2026-06-04","open":21177,"high":21232,"low":21107,"close":21227,"volume":6159,"rsi_14":76.42,"sma_20":20563.25,"sma_60":19279.52,"sma_120":18916.39},{"date":"2026-06-05","open":21342,"high":21527,"low":21337,"close":21407,"volume":57607,"rsi_14":76.9,"sma_20":20659.0,"sma_60":19333.08,"sma_120":18939.68},{"date":"2026-06-08","open":21173,"high":21407,"low":20903,"close":20928,"volume":14615,"rsi_14":58.13,"sma_20":20720.75,"sma_60":19377.18,"sma_120":18958.97},{"date":"2026-06-09","open":20872,"high":20872,"low":20658,"close":20693,"volume":14684,"rsi_14":58.98,"sma_20":20760.0,"sma_60":19417.43,"sma_120":18976.22},{"date":"2026-06-10","open":20733,"high":20733,"low":20578,"close":20683,"volume":14938,"rsi_14":55.12,"sma_20":20792.75,"sma_60":19457.85,"sma_120":18993.68},{"date":"2026-06-11","open":20358,"high":20558,"low":20308,"close":20558,"volume":3746,"rsi_14":53.03,"sma_20":20808.25,"sma_60":19495.45,"sma_120":19010.27},{"date":"2026-06-12","open":20738,"high":20768,"low":20688,"close":20693,"volume":6194,"rsi_14":52.43,"sma_20":20825.75,"sma_60":19535.05,"sma_120":19028.1},{"date":"2026-06-15","open":20818,"high":20963,"low":20794,"close":20923,"volume":6277,"rsi_14":51.44,"sma_20":20847.5,"sma_60":19579.22,"sma_120":19046.06},{"date":"2026-06-16","open":21087,"high":21127,"low":21037,"close":21052,"volume":4897,"rsi_14":55.06,"sma_20":20870.75,"sma_60":19623.73,"sma_120":19066.72},{"date":"2026-06-17","open":20983,"high":21038,"low":20943,"close":20988,"volume":7952,"rsi_14":54.66,"sma_20":20904.0,"sma_60":19669.97,"sma_120":19087.64},{"date":"2026-06-18","open":20988,"high":21038,"low":20928,"close":21038,"volume":2958,"rsi_14":56.01,"sma_20":20931.5,"sma_60":19717.28,"sma_120":19108.22},{"date":"2026-06-19","open":21188,"high":21268,"low":21013,"close":21028,"volume":15311,"rsi_14":50.4,"sma_20":20961.0,"sma_60":19768.1,"sma_120":19130.52},{"date":"2026-06-22","open":21032,"high":21207,"low":21022,"close":21207,"volume":7618,"rsi_14":53.52,"sma_20":20991.5,"sma_60":19821.83,"sma_120":19153.47},{"date":"2026-06-23","open":21188,"high":21208,"low":20938,"close":20968,"volume":12238,"rsi_14":45.05,"sma_20":20996.5,"sma_60":19869.15,"sma_120":19172.39},{"date":"2026-06-24","open":20883,"high":20978,"low":20858,"close":20963,"volume":5835,"rsi_14":43.61,"sma_20":21002.25,"sma_60":19915.8,"sma_120":19190.43},{"date":"2026-06-25","open":21072,"high":21122,"low":21027,"close":21072,"volume":6286,"rsi_14":41.65,"sma_20":21016.0,"sma_60":19967.03,"sma_120":19212.1},{"date":"2026-06-26","open":20967,"high":21027,"low":20668,"close":20698,"volume":5547,"rsi_14":43.95,"sma_20":21011.5,"sma_60":20016.4,"sma_120":19231.06},{"date":"2026-06-29","open":20938,"high":21043,"low":20883,"close":21043,"volume":2029,"rsi_14":58.71,"sma_20":21013.0,"sma_60":20067.88,"sma_120":19253.81},{"date":"2026-06-30","open":21147,"high":21267,"low":21107,"close":21267,"volume":2650,"rsi_14":63.15,"sma_20":21023.0,"sma_60":20121.03,"sma_120":19278.1},{"date":"2026-07-01","open":21397,"high":21517,"low":21362,"close":21427,"volume":9243,"rsi_14":69.25,"sma_20":21035.5,"sma_60":20176.85,"sma_120":19304.1},{"date":"2026-07-02","open":21397,"high":21487,"low":21382,"close":21417,"volume":64811,"rsi_14":66.98,"sma_20":21045.0,"sma_60":20231.5,"sma_120":19330.1},{"date":"2026-07-03","open":21421,"high":21421,"low":21157,"close":21157,"volume":2521,"rsi_14":55.43,"sma_20":21032.5,"sma_60":20279.83,"sma_120":19352.77},{"date":"2026-07-06","open":21137,"high":21341,"low":21137,"close":21197,"volume":2563,"rsi_14":53.49,"sma_20":21046.0,"sma_60":20328.75,"sma_120":19375.06},{"date":"2026-07-07","open":21202,"high":21287,"low":21092,"close":21172,"volume":5971,"rsi_14":54.55,"sma_20":21070.0,"sma_60":20374.67,"sma_120":19397.72},{"date":"2026-07-08","open":21032,"high":21037,"low":20718,"close":20718,"volume":49210,"rsi_14":43.44,"sma_20":21071.75,"sma_60":20411.58,"sma_120":19415.22},{"date":"2026-07-09","open":20719,"high":20828,"low":20669,"close":20818,"volume":11571,"rsi_14":45.85,"sma_20":21084.75,"sma_60":20448.08,"sma_120":19432.43},{"date":"2026-07-10","open":20928,"high":21018,"low":20858,"close":20858,"volume":47662,"rsi_14":42.68,"sma_20":21093.0,"sma_60":20485.67,"sma_120":19448.31},{"date":"2026-07-13","open":20898,"high":20978,"low":20858,"close":20913,"volume":9493,"rsi_14":48.75,"sma_20":21092.5,"sma_60":20520.75,"sma_120":19464.85},{"date":"2026-07-14","open":20743,"high":20748,"low":20533,"close":20728,"volume":5687,"rsi_14":45.07,"sma_20":21076.25,"sma_60":20550.58,"sma_120":19480.89},{"date":"2026-07-15","open":20768,"high":20817,"low":20723,"close":20723,"volume":3432,"rsi_14":42.32,"sma_20":21063.0,"sma_60":20577.08,"sma_120":19495.85},{"date":"2026-07-16","open":20723,"high":20788,"low":20698,"close":20698,"volume":8485,"rsi_14":50.0,"sma_20":21046.0,"sma_60":20601.25,"sma_120":19512.43},{"date":"2026-07-20","open":20699,"high":20699,"low":20324,"close":20324,"volume":4322,"rsi_14":31.63,"sma_20":21010.75,"sma_60":20618.33,"sma_120":19526.1},{"date":"2026-07-21","open":20275,"high":20359,"low":20260,"close":20329,"volume":9194,"rsi_14":22.99,"sma_20":20966.75,"sma_60":20635.42,"sma_120":19541.39},{"date":"2026-07-22","open":20464,"high":20519,"low":20449,"close":20454,"volume":3921,"rsi_14":21.41,"sma_20":20941.0,"sma_60":20654.0,"sma_120":19556.06},{"date":"2026-07-23","open":20423,"high":20428,"low":20229,"close":20249,"volume":2661,"rsi_14":19.21,"sma_20":20905.25,"sma_60":20668.08,"sma_120":19568.43},{"date":"2026-07-24","open":20180,"high":20180,"low":19975,"close":20015,"volume":6331,"rsi_14":19.47,"sma_20":20852.25,"sma_60":20677.17,"sma_120":19582.02},{"date":"2026-07-27","open":20124,"high":20249,"low":20099,"close":20249,"volume":11828,"rsi_14":27.05,"sma_20":20829.75,"sma_60":20690.58,"sma_120":19596.02},{"date":"2026-07-28","open":20080,"high":20250,"low":19910,"close":19935,"volume":6235,"rsi_14":23.73,"sma_20":20774.25,"sma_60":20698.17,"sma_120":19608.72},{"date":"2026-07-29","open":20009,"high":20064,"low":19710,"close":19810,"volume":3690,"rsi_14":27.05,"sma_20":20699.25,"sma_60":20703.42,"sma_120":19620.27},{"date":"2026-07-30","open":19555,"high":19640,"low":19425,"close":19425,"volume":8932,"rsi_14":19.53,"sma_20":20597.0,"sma_60":20703.08,"sma_120":19628.89},{"date":"2026-07-31","open":19585,"high":19860,"low":19585,"close":19680,"volume":6308,"rsi_14":26.26,"sma_20":20508.0,"sma_60":20705.42,"sma_120":19638.56},{"date":"2026-08-03","open":19950,"high":19950,"low":19825,"close":19875,"volume":5416,"rsi_14":30.07,"sma_20":20441.75,"sma_60":20711.08,"sma_120":19648.64},{"date":"2026-08-04","open":20110,"high":20135,"low":19950,"close":20130,"volume":9906,"rsi_14":38.49,"sma_20":20386.25,"sma_60":20717.67,"sma_120":19661.68},{"date":"2026-08-05","open":20485,"high":20485,"low":20350,"close":20405,"volume":2223,"rsi_14":44.1,"sma_20":20345.75,"sma_60":20725.25,"sma_120":19676.27},{"date":"2026-08-06","open":20295,"high":20300,"low":20180,"close":20260,"volume":11494,"rsi_14":42.43,"sma_20":20320.75,"sma_60":20728.42,"sma_120":19691.77},{"date":"2026-08-07","open":20260,"high":20275,"low":20165,"close":20165,"volume":33368,"rsi_14":46.54,"sma_20":20286.0,"sma_60":20726.33,"sma_120":19704.02},{"date":"2026-08-10","open":20175,"high":20310,"low":20165,"close":20305,"volume":1777,"rsi_14":49.61,"sma_20":20233.3,"sma_60":20688.87,"sma_120":19697.92},{"date":"2026-08-11","open":20910,"high":20910,"low":20230,"close":20270,"volume":1661,"rsi_14":46.84,"sma_20":20201.2,"sma_60":20685.23,"sma_120":19711.62},{"date":"2026-08-12","open":20200,"high":20240,"low":20170,"close":20210,"volume":2894,"rsi_14":49.29,"sma_20":20175.3,"sma_60":20678.93,"sma_120":19725.71},{"date":"2026-08-13","open":20210,"high":20295,"low":20180,"close":20295,"volume":3229,"rsi_14":55.41,"sma_20":20153.9,"sma_60":20678.47,"sma_120":19743.21},{"date":"2026-08-14","open":21500,"high":21500,"low":20340,"close":20395,"volume":1724,"rsi_14":52.96,"sma_20":20138.75,"sma_60":20676.92,"sma_120":19759.88},{"date":"2026-08-18","open":20235,"high":20235,"low":20070,"close":20090,"volume":2989,"rsi_14":53.18,"sma_20":20127.1,"sma_60":20671.12,"sma_120":19773.96},{"date":"2026-08-19","open":20095,"high":20095,"low":19790,"close":19830,"volume":2887,"rsi_14":50.39,"sma_20":20102.2,"sma_60":20658.32,"sma_120":19787.21},{"date":"2026-08-20","open":19835,"high":19895,"low":19740,"close":19845,"volume":4862,"rsi_14":59.46,"sma_20":20071.8,"sma_60":20641.28,"sma_120":19800.54},{"date":"2026-08-21","open":19585,"high":22435,"low":19490,"close":19575,"volume":27461,"rsi_14":47.65,"sma_20":20038.1,"sma_60":20620.08,"sma_120":19812.08},{"date":"2026-08-24","open":19620,"high":19635,"low":19490,"close":19540,"volume":3683,"rsi_14":41.93,"sma_20":20014.4,"sma_60":20599.12,"sma_120":19822.79},{"date":"2026-08-25","open":19495,"high":19610,"low":19475,"close":19610,"volume":4606,"rsi_14":36.24,"sma_20":19982.45,"sma_60":20579.48,"sma_120":19833.83},{"date":"2026-08-26","open":19570,"high":19665,"low":19545,"close":19615,"volume":1750,"rsi_14":25.62,"sma_20":19966.5,"sma_60":20556.2,"sma_120":19844.38},{"date":"2026-08-27","open":19810,"high":19810,"low":19595,"close":19625,"volume":3920,"rsi_14":28.62,"sma_20":19957.25,"sma_60":20532.17,"sma_120":19854.77},{"date":"2026-08-28","open":19680,"high":19695,"low":19570,"close":19575,"volume":2960,"rsi_14":29.51,"sma_20":19964.75,"sma_60":20505.47,"sma_120":19864.03},{"date":"2026-08-31","open":19575,"high":19590,"low":19455,"close":19455,"volume":2026,"rsi_14":20.07,"sma_20":19953.5,"sma_60":20475.93,"sma_120":19871.74},{"date":"2026-09-01","open":19455,"high":19485,"low":19400,"close":19450,"volume":2700,"rsi_14":20.5,"sma_20":19932.25,"sma_60":20443.33,"sma_120":19881.86},{"date":"2026-09-02","open":19375,"high":19375,"low":19240,"close":19255,"volume":2721,"rsi_14":18.69,"sma_20":19888.5,"sma_60":20415.47,"sma_120":19889.62},{"date":"2026-09-03","open":19300,"high":19300,"low":19200,"close":19250,"volume":2483,"rsi_14":13.84,"sma_20":19830.75,"sma_60":20391.42,"sma_120":19897.37},{"date":"2026-09-04","open":19410,"high":19460,"low":19350,"close":19355,"volume":6143,"rsi_14":14.14,"sma_20":19785.5,"sma_60":20369.28,"sma_120":19906.16},{"date":"2026-09-07","open":19210,"high":19210,"low":19025,"close":19115,"volume":17550,"rsi_14":14.8,"sma_20":19733.0,"sma_60":20345.23,"sma_120":19912.58},{"date":"2026-09-08","open":19110,"high":19160,"low":19055,"close":19110,"volume":14894,"rsi_14":18.14,"sma_20":19673.25,"sma_60":20318.85,"sma_120":19918.84},{"date":"2026-09-09","open":18985,"high":19040,"low":18950,"close":18950,"volume":8593,"rsi_14":14.9,"sma_20":19607.25,"sma_60":20285.98,"sma_120":19924.13},{"date":"2026-09-10","open":18950,"high":18950,"low":18885,"close":18935,"volume":6383,"rsi_14":18.63,"sma_20":19543.5,"sma_60":20250.7,"sma_120":19928.39},{"date":"2026-09-11","open":20380,"high":20380,"low":18875,"close":18965,"volume":6098,"rsi_14":21.67,"sma_20":19477.0,"sma_60":20217.0,"sma_120":19934.3},{"date":"2026-09-14","open":18885,"high":18970,"low":18885,"close":18965,"volume":1712,"rsi_14":15.87,"sma_20":19405.5,"sma_60":20182.47,"sma_120":19940.33},{"date":"2026-09-15","open":19005,"high":19100,"low":18965,"close":19095,"volume":9421,"rsi_14":25.7,"sma_20":19355.75,"sma_60":20150.27,"sma_120":19949.28},{"date":"2026-09-16","open":19155,"high":19270,"low":19155,"close":19210,"volume":26939,"rsi_14":32.34,"sma_20":19324.75,"sma_60":20116.98,"sma_120":19959.15},{"date":"2026-09-17","open":19305,"high":19415,"low":19280,"close":19405,"volume":3205,"rsi_14":43.56,"sma_20":19302.75,"sma_60":20090.95,"sma_120":19969.43},{"date":"2026-09-18","open":19480,"high":19600,"low":19465,"close":19560,"volume":962523,"rsi_14":53.87,"sma_20":19302.0,"sma_60":20067.58,"sma_120":19980.72},{"date":"2026-09-21","open":19650,"high":19680,"low":19610,"close":19610,"volume":999129,"rsi_14":55.71,"sma_20":19305.5,"sma_60":20043.22,"sma_120":19993.79},{"date":"2026-09-22","open":19730,"high":19735,"low":19415,"close":19485,"volume":5603,"rsi_14":58.65,"sma_20":19299.25,"sma_60":20023.0,"sma_120":20008.02},{"date":"2026-09-23","open":19395,"high":19480,"low":19305,"close":19480,"volume":4816,"rsi_14":58.65,"sma_20":19292.5,"sma_60":19996.97,"sma_120":20020.38},{"date":"2026-09-28","open":19365,"high":19420,"low":19290,"close":19410,"volume":517735,"rsi_14":52.12,"sma_20":19281.75,"sma_60":19966.02,"sma_120":20031.12},{"date":"2026-09-29","open":19305,"high":19305,"low":19170,"close":19225,"volume":24831,"rsi_14":54.44,"sma_20":19264.25,"sma_60":19929.33,"sma_120":20040.33},{"date":"2026-09-30","open":19190,"high":19280,"low":19180,"close":19185,"volume":5773,"rsi_14":52.94,"sma_20":19250.75,"sma_60":19892.15,"sma_120":20048.69},{"date":"2026-10-01","open":19280,"high":19360,"low":19245,"close":19310,"volume":77520,"rsi_14":64.52,"sma_20":19243.75,"sma_60":19861.37,"sma_120":20057.11},{"date":"2026-10-02","open":19310,"high":19360,"low":19160,"close":19165,"volume":81010,"rsi_14":58.39,"sma_20":19239.25,"sma_60":19827.5,"sma_120":20064.28},{"date":"2026-10-06","open":19170,"high":19325,"low":19170,"close":19310,"volume":8565,"rsi_14":61.62,"sma_20":19242.25,"sma_60":19796.47,"sma_120":20071.36},{"date":"2026-10-07","open":19360,"high":19385,"low":19330,"close":19360,"volume":7735,"rsi_14":62.87,"sma_20":19242.5,"sma_60":19773.83,"sma_120":20078.15},{"date":"2026-10-08","open":19325,"high":19325,"low":19235,"close":19240,"volume":2995,"rsi_14":54.75,"sma_20":19248.75,"sma_60":19747.55,"sma_120":20082.9},{"date":"2026-10-12","open":19365,"high":19370,"low":19285,"close":19300,"volume":6100,"rsi_14":53.06,"sma_20":19258.25,"sma_60":19721.6,"sma_120":20088.36},{"date":"2026-10-13","open":19300,"high":19375,"low":19220,"close":19370,"volume":6020,"rsi_14":48.7,"sma_20":19279.25,"sma_60":19695.9,"sma_120":20092.69},{"date":"2026-10-14","open":19305,"high":19350,"low":19280,"close":19310,"volume":2810,"rsi_14":40.0,"sma_20":19298.0,"sma_60":19672.27,"sma_120":20095.44},{"date":"2026-10-15","open":19050,"high":19235,"low":19040,"close":19105,"volume":34649,"rsi_14":32.03,"sma_20":19305.0,"sma_60":19645.3,"sma_120":20094.86},{"date":"2026-10-16","open":19110,"high":19270,"low":19065,"close":19065,"volume":2181,"rsi_14":34.09,"sma_20":19310.0,"sma_60":19618.08,"sma_120":20092.98},{"date":"2026-10-19","open":18975,"high":19010,"low":18930,"close":18960,"volume":4484,"rsi_14":31.69,"sma_20":19303.25,"sma_60":19595.37,"sma_120":20089.82},{"date":"2026-10-20","open":18895,"high":18915,"low":18825,"close":18880,"volume":1922,"rsi_14":31.47,"sma_20":19286.75,"sma_60":19571.23,"sma_120":20085.94},{"date":"2026-10-21","open":18930,"high":18985,"low":18900,"close":18900,"volume":1406,"rsi_14":37.15,"sma_20":19261.5,"sma_60":19545.35,"sma_120":20081.94},{"date":"2026-10-22","open":18900,"high":18960,"low":18805,"close":18805,"volume":50454,"rsi_14":35.61,"sma_20":19223.75,"sma_60":19521.28,"sma_120":20076.61},{"date":"2026-10-23","open":18700,"high":18745,"low":18595,"close":18745,"volume":18099,"rsi_14":27.49,"sma_20":19180.5,"sma_60":19500.13,"sma_120":20070.23}],"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":"PLUS 미국S&P500","phase":"above-fold","symbol_resolved":true}