{"status":"ok","report":{"price_analysis":{"current":18925.0,"change_1d":-0.3,"change_7d":-1.0,"change_30d":-1.7,"high_30d":19853.0,"low_30d":18835.0,"position_in_range":9.0,"support":18936.8,"resistance":19751.2},"summary":"HANARO 미국S&P500(432840)은(는) S&P 500를 추종하는 ETF입니다, 순자산 172억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-153.06)가 시그널선(-114.45)을 하회합니다(데드크로스). 현재가가 SMA20(19338)과 SMA60(19666) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18935~19742 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.36363636363636,"macd":-153.06131217210714,"macd_signal":-114.45243733198497,"sma_20":19338.4,"sma_60":19665.85,"bb_upper":19741.798760533547,"bb_lower":18935.001239466455,"atr_14":152.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.00, 기관 순매수 -552.00. 30일 누적: 외국인 0.00, 기관 -1236.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":5.0,"institutional_flow":-552.0,"data":[{"date":"2026-10-23","foreign_net":5.0,"institution_net":-125.0,"retail_net":120.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":329.0,"retail_net":-329.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-35.0,"retail_net":35.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-316.0,"retail_net":316.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-405.0,"retail_net":405.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-146.0,"retail_net":146.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":858.0,"retail_net":-858.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-73.0,"retail_net":73.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-279.0,"retail_net":279.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-362.0,"retail_net":362.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-547.0,"retail_net":547.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-40.0,"retail_net":40.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-71.0,"retail_net":71.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-52.0,"retail_net":52.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-174.0,"retail_net":174.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-998.0,"retail_net":998.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-199.0,"retail_net":199.0},{"date":"2026-09-21","foreign_net":-5.0,"institution_net":-568.0,"retail_net":573.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":375.0,"retail_net":-375.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":204.0,"retail_net":-204.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-156.0,"retail_net":156.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-147.0,"retail_net":147.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":2464.0,"retail_net":-2464.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-401.0,"retail_net":401.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-227.0,"retail_net":227.0}],"periods":{"d1":{"foreign_net":5.0,"institution_net":-125.0,"retail_net":120.0},"d3":{"foreign_net":5.0,"institution_net":169.0,"retail_net":-174.0},"d7":{"foreign_net":5.0,"institution_net":-634.0,"retail_net":629.0},"d14":{"foreign_net":5.0,"institution_net":-1234.0,"retail_net":1229.0},"d30":{"foreign_net":0.0,"institution_net":-1236.0,"retail_net":1236.0}}},"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 26","metrics":[{"name":"RSI (14)","value":26.4,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6885,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.69,"summary":"배당수익률 0.69%","metrics":[{"name":"배당수익률","value":0.69,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:40.541277+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"NH-Amundi자산운용","category":"","expense_ratio":0.045,"aum":17200000000.0,"aum_display":"172억","dividend_yield":null,"tracking_error":0.18,"holdings":[{"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},{"ticker":"","name":"ALPHABET INC-CL C","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":18925.0,"change_pct":-0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-08","close":9584.5557},{"date":"2022-06-09","close":9459.1445},{"date":"2022-06-10","close":9348.1982},{"date":"2022-06-13","close":9049.1348},{"date":"2022-06-14","close":8996.0771},{"date":"2022-06-15","close":8899.5996},{"date":"2022-06-16","close":8938.1914},{"date":"2022-06-17","close":8721.1299},{"date":"2022-06-20","close":8716.3037},{"date":"2022-06-21","close":8774.1885},{"date":"2022-06-22","close":8832.0703},{"date":"2022-06-23","close":8899.5996},{"date":"2022-06-24","close":8971.9561},{"date":"2022-06-27","close":9179.374},{"date":"2022-06-28","close":9179.374},{"date":"2022-06-29","close":9082.9014},{"date":"2022-06-30","close":9015.3682},{"date":"2022-07-01","close":8923.7207},{"date":"2022-07-04","close":9049.1348},{"date":"2022-07-05","close":9164.9014},{"date":"2022-07-06","close":9063.6074},{"date":"2022-07-07","close":9203.4941},{"date":"2022-07-08","close":9193.8438},{"date":"2022-07-11","close":9155.2549},{"date":"2022-07-12","close":9227.6074},{"date":"2022-07-13","close":9102.1953},{"date":"2022-07-14","close":9068.4287},{"date":"2022-07-15","close":9213.1377},{"date":"2022-07-18","close":9338.5508},{"date":"2022-07-19","close":9189.0215},{"date":"2022-07-20","close":9449.4971},{"date":"2022-07-21","close":9468.7939},{"date":"2022-07-22","close":9502.5566},{"date":"2022-07-25","close":9444.6689},{"date":"2022-07-26","close":9410.9082},{"date":"2022-07-27","close":9449.4971},{"date":"2022-07-28","close":9560.4385},{"date":"2022-07-29","close":9681.0312},{"date":"2022-08-01","close":9758.2061},{"date":"2022-08-02","close":9743.7412},{"date":"2022-08-03","close":9743.7412},{"date":"2022-08-04","close":9970.4502},{"date":"2022-08-05","close":9816.0918},{"date":"2022-08-08","close":9854.6816},{"date":"2022-08-09","close":9816.0918},{"date":"2022-08-10","close":9782.3252},{"date":"2022-08-11","close":10100.6846},{"date":"2022-08-12","close":10018.6855},{"date":"2022-08-16","close":10269.5137},{"date":"2022-08-17","close":10303.2832},{"date":"2022-08-18","close":10337.0449},{"date":"2022-08-19","close":10341.8682},{"date":"2022-08-22","close":10337.0449},{"date":"2022-08-23","close":10158.5684},{"date":"2022-08-24","close":10119.9834},{"date":"2022-08-25","close":10158.5684},{"date":"2022-08-26","close":10250.2197},{"date":"2022-08-29","close":9902.916},{"date":"2022-08-30","close":9888.4463},{"date":"2022-08-31","close":9849.8574},{"date":"2022-09-01","close":9661.7383},{"date":"2022-09-02","close":9840.209},{"date":"2022-09-05","close":9854.6816},{"date":"2022-09-06","close":9893.2676},{"date":"2022-09-07","close":9888.4463},{"date":"2022-09-08","close":10105.5078},{"date":"2022-09-13","close":10332.2188},{"date":"2022-09-14","close":10028.332},{"date":"2022-09-15","close":10013.8604},{"date":"2022-09-16","close":9849.8574},{"date":"2022-09-19","close":9893.2676},{"date":"2022-09-20","close":9965.623},{"date":"2022-09-21","close":9864.3281},{"date":"2022-09-22","close":9777.5039},{"date":"2022-09-23","close":9647.2656},{"date":"2022-09-26","close":9599.0283},{"date":"2022-09-27","close":9627.9697},{"date":"2022-09-28","close":9536.3232},{"date":"2022-09-29","close":9709.9727},{"date":"2022-09-30","close":9608.6758},{"date":"2022-10-04","close":9700.3252},{"date":"2022-10-05","close":9791.9736},{"date":"2022-10-06","close":9782.3252},{"date":"2022-10-07","close":9676.207},{"date":"2022-10-11","close":9415.7324},{"date":"2022-10-12","close":9435.0293},{"date":"2022-10-13","close":9357.8447},{"date":"2022-10-14","close":9608.6758},{"date":"2022-10-17","close":9502.5566},{"date":"2022-10-18","close":9763.0322},{"date":"2022-10-19","close":9734.0928},{"date":"2022-10-20","close":9656.9141},{"date":"2022-10-21","close":9589.3828},{"date":"2022-10-24","close":9927.0342},{"date":"2022-10-25","close":10009.0342},{"date":"2022-10-26","close":10023.5068},{"date":"2022-10-27","close":10023.5068},{"date":"2022-10-28","close":9868.5557},{"date":"2022-10-31","close":10154.249},{"date":"2022-11-01","close":10159.0938},{"date":"2022-11-02","close":10096.1396},{"date":"2022-11-03","close":9868.5557},{"date":"2022-11-04","close":9757.1826},{"date":"2022-11-07","close":9737.8145},{"date":"2022-11-08","close":9655.4941},{"date":"2022-11-09","close":9582.8623},{"date":"2022-11-10","close":9471.4922},{"date":"2022-11-11","close":9621.5986},{"date":"2022-11-14","close":9703.916},{"date":"2022-11-15","close":9655.4941},{"date":"2022-11-16","close":9645.8115},{"date":"2022-11-17","close":9815.291},{"date":"2022-11-18","close":9703.916},{"date":"2022-11-21","close":9805.6084},{"date":"2022-11-22","close":9829.8174},{"date":"2022-11-23","close":9921.8193},{"date":"2022-11-24","close":9795.9199},{"date":"2022-11-25","close":9820.1318},{"date":"2022-11-28","close":9863.7109},{"date":"2022-11-29","close":9703.916},{"date":"2022-11-30","close":9602.2295},{"date":"2022-12-01","close":9752.3438},{"date":"2022-12-02","close":9708.7607},{"date":"2022-12-05","close":9645.8115},{"date":"2022-12-06","close":9703.916},{"date":"2022-12-07","close":9573.1777},{"date":"2022-12-08","close":9505.3867},{"date":"2022-12-09","close":9500.5439},{"date":"2022-12-12","close":9461.8076},{"date":"2022-12-13","close":9587.7021},{"date":"2022-12-14","close":9587.7021},{"date":"2022-12-15","close":9592.5488},{"date":"2022-12-16","close":9403.6943},{"date":"2022-12-19","close":9253.5869},{"date":"2022-12-20","close":8972.7354},{"date":"2022-12-21","close":9088.9482},{"date":"2022-12-22","close":9132.5312},{"date":"2022-12-23","close":9030.8447},{"date":"2022-12-26","close":9055.0547},{"date":"2022-12-27","close":9045.3691},{"date":"2022-12-28","close":8958.208},{"date":"2022-12-29","close":8779.0469},{"date":"2023-01-02","close":9001.79},{"date":"2023-01-03","close":8953.3662},{"date":"2023-01-04","close":8977.5771},{"date":"2023-01-05","close":8977.5771},{"date":"2023-01-06","close":8904.9443},{"date":"2023-01-09","close":8967.8936},{"date":"2023-01-10","close":8871.0469},{"date":"2023-01-11","close":8953.3662},{"date":"2023-01-12","close":9064.7393},{"date":"2023-01-13","close":9064.7393},{"date":"2023-01-16","close":9064.7393},{"date":"2023-01-17","close":8996.9463},{"date":"2023-01-18","close":9084.1084},{"date":"2023-01-19","close":8885.5732},{"date":"2023-01-20","close":8875.8906},{"date":"2023-01-25","close":9084.1084},{"date":"2023-01-26","close":9035.6865},{"date":"2023-01-27","close":9103.4756},{"date":"2023-01-30","close":9103.4756},{"date":"2023-01-31","close":9103.4756},{"date":"2023-02-01","close":9171.2676},{"date":"2023-02-02","close":9195.4775},{"date":"2023-02-03","close":9403.6943},{"date":"2023-02-06","close":9408.5391},{"date":"2023-02-07","close":9505.3867},{"date":"2023-02-08","close":9655.4941},{"date":"2023-02-09","close":9597.3877},{"date":"2023-02-10","close":9403.6943},{"date":"2023-02-13","close":9495.7012},{"date":"2023-02-14","close":9582.8623},{"date":"2023-02-15","close":9495.7012},{"date":"2023-02-16","close":9728.1289},{"date":"2023-02-17","close":9694.2344},{"date":"2023-02-20","close":9694.2344},{"date":"2023-02-21","close":9631.2842},{"date":"2023-02-22","close":9592.5488},{"date":"2023-02-23","close":9592.5488},{"date":"2023-02-24","close":9602.2295},{"date":"2023-02-27","close":9602.2295},{"date":"2023-02-28","close":9665.1797},{"date":"2023-03-02","close":9481.1709},{"date":"2023-03-03","close":9510.2246},{"date":"2023-03-06","close":9660.3389},{"date":"2023-03-07","close":9708.7607},{"date":"2023-03-08","close":9665.1797},{"date":"2023-03-09","close":9616.7588},{"date":"2023-03-10","close":9490.8604},{"date":"2023-03-13","close":9394.0107},{"date":"2023-03-14","close":9234.2158},{"date":"2023-03-15","close":9398.8535},{"date":"2023-03-16","close":9398.8535},{"date":"2023-03-17","close":9471.4922},{"date":"2023-03-20","close":9471.4922},{"date":"2023-03-21","close":9471.4922},{"date":"2023-03-22","close":9616.7588},{"date":"2023-03-23","close":9311.6924},{"date":"2023-03-24","close":9384.3281},{"date":"2023-03-27","close":9573.1777},{"date":"2023-03-28","close":9476.3311},{"date":"2023-03-29","close":9524.7529},{"date":"2023-03-30","close":9679.7061},{"date":"2023-03-31","close":9626.4443},{"date":"2023-04-03","close":9897.6055},{"date":"2023-04-04","close":9955.7139},{"date":"2023-04-05","close":9795.9199},{"date":"2023-04-06","close":9887.9229},{"date":"2023-04-07","close":9912.1387},{"date":"2023-04-10","close":9994.4551},{"date":"2023-04-11","close":9994.4551},{"date":"2023-04-12","close":10038.0352},{"date":"2023-04-13","close":9863.7109},{"date":"2023-04-14","close":9863.7109},{"date":"2023-04-17","close":9994.4551},{"date":"2023-04-18","close":10042.874},{"date":"2023-04-19","close":10038.0352},{"date":"2023-04-20","close":10100.9844},{"date":"2023-04-21","close":10067.0898},{"date":"2023-04-24","close":10091.3008},{"date":"2023-04-25","close":10038.0352},{"date":"2023-04-26","close":10033.1953},{"date":"2023-04-27","close":9989.2715},{"date":"2023-04-28","close":10145.4316},{"date":"2023-05-02","close":10169.832},{"date":"2023-05-03","close":10184.4727},{"date":"2023-05-04","close":9989.2715},{"date":"2023-05-08","close":9994.1504},{"date":"2023-05-09","close":10033.1953},{"date":"2023-05-10","close":9930.7168},{"date":"2023-05-11","close":10023.4326},{"date":"2023-05-12","close":10096.6348},{"date":"2023-05-15","close":10164.9531},{"date":"2023-05-16","close":10179.5908},{"date":"2023-05-17","close":10111.2744},{"date":"2023-05-18","close":10169.0},{"date":"2023-05-19","close":10233.2695},{"date":"2023-05-22","close":10203.9932},{"date":"2023-05-23","close":10155.1943},{"date":"2023-05-24","close":10074.0},{"date":"2023-05-25","close":10077.1123},{"date":"2023-05-26","close":10125.9121},{"date":"2023-05-30","close":10218.6338},{"date":"2023-05-31","close":10174.708},{"date":"2023-06-01","close":10174.708},{"date":"2023-06-02","close":10101.5156},{"date":"2023-06-05","close":10286.9502},{"date":"2023-06-07","close":10238.1514},{"date":"2023-06-08","close":10272.3086},{"date":"2023-06-09","close":10272.3086},{"date":"2023-06-12","close":10272.3086},{"date":"2023-06-13","close":10150.3086},{"date":"2023-06-14","close":10277.1914},{"date":"2023-06-15","close":10213.7559},{"date":"2023-06-16","close":10350.3916},{"date":"2023-06-19","close":10350.3916},{"date":"2023-06-20","close":10350.3916},{"date":"2023-06-21","close":10365.0273},{"date":"2023-06-22","close":10296.7119},{"date":"2023-06-23","close":10399.1895},{"date":"2023-06-26","close":10482.1514},{"date":"2023-06-27","close":10438.2285},{"date":"2023-06-28","close":10462.6289},{"date":"2023-06-29","close":10491.9053},{"date":"2023-06-30","close":10691.9854},{"date":"2023-07-03","close":10688.0},{"date":"2023-07-04","close":10599.0},{"date":"2023-07-05","close":10668.0},{"date":"2023-07-06","close":10663.0},{"date":"2023-07-07","close":10589.5078},{"date":"2023-07-10","close":10530.9512},{"date":"2023-07-11","close":10480.0},{"date":"2023-07-12","close":10564.0},{"date":"2023-07-13","close":10514.0},{"date":"2023-07-14","close":10530.9512},{"date":"2023-07-17","close":10526.0684},{"date":"2023-07-18","close":10490.0},{"date":"2023-07-19","close":10643.1885},{"date":"2023-07-20","close":10643.1885},{"date":"2023-07-21","close":10770.0693},{"date":"2023-07-24","close":10628.5488},{"date":"2023-07-25","close":10756.0},{"date":"2023-07-26","close":10731.0303},{"date":"2023-07-27","close":10732.0},{"date":"2023-07-28","close":10726.1445},{"date":"2023-07-31","close":10762.0},{"date":"2023-08-01","close":10779.0},{"date":"2023-08-02","close":10883.0},{"date":"2023-08-03","close":10809.1064},{"date":"2023-08-04","close":10853.0244},{"date":"2023-08-07","close":10765.1846},{"date":"2023-08-08","close":10867.668},{"date":"2023-08-09","close":10901.8223},{"date":"2023-08-10","close":10848.1465},{"date":"2023-08-11","close":10843.2646},{"date":"2023-08-14","close":10926.2246},{"date":"2023-08-16","close":10906.7021},{"date":"2023-08-17","close":10848.1465},{"date":"2023-08-18","close":10609.0264},{"date":"2023-08-21","close":10726.1445},{"date":"2023-08-22","close":10823.7432},{"date":"2023-08-23","close":10862.7852},{"date":"2023-08-24","close":10862.7852},{"date":"2023-08-25","close":10555.3486},{"date":"2023-08-28","close":10740.7861},{"date":"2023-08-29","close":10735.9043},{"date":"2023-08-30","close":10905.8711},{"date":"2023-08-31","close":10969.3623},{"date":"2023-09-01","close":10959.5908},{"date":"2023-09-04","close":10969.3623},{"date":"2023-09-05","close":10979.1279},{"date":"2023-09-06","close":11008.4326},{"date":"2023-09-07","close":10959.5908},{"date":"2023-09-08","close":10949.8281},{"date":"2023-09-11","close":10979.1279},{"date":"2023-09-12","close":10964.4785},{"date":"2023-09-13","close":10935.1719},{"date":"2023-09-14","close":10964.4785},{"date":"2023-09-15","close":11023.085},{"date":"2023-09-18","close":10891.2119},{"date":"2023-09-19","close":10866.7959},{"date":"2023-09-20","close":10900.9844},{"date":"2023-09-21","close":10832.6064},{"date":"2023-09-22","close":10700.7402},{"date":"2023-09-25","close":10627.4844},{"date":"2023-09-26","close":10705.624},{"date":"2023-09-27","close":10647.0195},{"date":"2023-10-04","close":10563.9912},{"date":"2023-10-05","close":10583.5254},{"date":"2023-10-06","close":10559.1084},{"date":"2023-10-10","close":10788.6543},{"date":"2023-10-11","close":10754.4678},{"date":"2023-10-12","close":10832.6064},{"date":"2023-10-13","close":10822.8418},{"date":"2023-10-16","close":10817.9561},{"date":"2023-10-17","close":10891.2119},{"date":"2023-10-18","close":10886.333},{"date":"2023-10-19","close":10783.7695},{"date":"2023-10-20","close":10622.6016},{"date":"2023-10-23","close":10544.458},{"date":"2023-10-24","close":10480.9688},{"date":"2023-10-25","close":10544.458},{"date":"2023-10-26","close":10427.2412},{"date":"2023-10-27","close":10339.3301},{"date":"2023-10-30","close":10216.1484},{"date":"2023-10-31","close":10245.4805},{"date":"2023-11-01","close":10484.9932},{"date":"2023-11-02","close":10519.2158},{"date":"2023-11-03","close":10421.4492},{"date":"2023-11-06","close":10436.1162},{"date":"2023-11-07","close":10445.8906},{"date":"2023-11-08","close":10528.9902},{"date":"2023-11-09","close":10553.4287},{"date":"2023-11-10","close":10558.3174},{"date":"2023-11-13","close":10768.5049},{"date":"2023-11-14","close":10788.0596},{"date":"2023-11-15","close":10788.0596},{"date":"2023-11-16","close":10744.0625},{"date":"2023-11-17","close":10729.4014},{"date":"2023-11-20","close":10685.4082},{"date":"2023-11-21","close":10660.9678},{"date":"2023-11-22","close":10807.6094},{"date":"2023-11-23","close":10910.2607},{"date":"2023-11-24","close":10812.5},{"date":"2023-11-27","close":10939.5889},{"date":"2023-11-28","close":10880.9326},{"date":"2023-11-29","close":10829.0635},{"date":"2023-11-30","close":10824.1699},{"date":"2023-12-01","close":11000.3291},{"date":"2023-12-04","close":11054.1582},{"date":"2023-12-05","close":11029.6924},{"date":"2023-12-06","close":11103.0938},{"date":"2023-12-07","close":11107.9863},{"date":"2023-12-08","close":11029.6924},{"date":"2023-12-11","close":11078.6279},{"date":"2023-12-12","close":11176.4922},{"date":"2023-12-13","close":11249.8936},{"date":"2023-12-14","close":11303.7227},{"date":"2023-12-15","close":11323.2939},{"date":"2023-12-18","close":11323.2939},{"date":"2023-12-19","close":11411.374},{"date":"2023-12-20","close":11421.1641},{"date":"2023-12-21","close":11337.9736},{"date":"2023-12-22","close":11254.7871},{"date":"2023-12-26","close":11362.4434},{"date":"2023-12-27","close":11393.7939},{"date":"2023-12-28","close":11325.2148},{"date":"2024-01-02","close":11452.5771},{"date":"2024-01-03","close":11408.4873},{"date":"2024-01-04","close":11369.2998},{"date":"2024-01-05","close":11374.2002},{"date":"2024-01-08","close":11388.8916},{"date":"2024-01-09","close":11452.5771},{"date":"2024-01-10","close":11516.2539},{"date":"2024-01-11","close":11511.3545},{"date":"2024-01-12","close":11452.5771},{"date":"2024-01-15","close":11516.2539},{"date":"2024-01-16","close":11633.8145},{"date":"2024-01-17","close":11717.0869},{"date":"2024-01-18","close":11641.0},{"date":"2024-01-19","close":11668.1055},{"date":"2024-01-22","close":11917.9268},{"date":"2024-01-23","close":11800.3633},{"date":"2024-01-24","close":11893.4316},{"date":"2024-01-25","close":11878.7344},{"date":"2024-01-26","close":11883.6367},{"date":"2024-01-29","close":11937.5195},{"date":"2024-01-30","close":11947.3242},{"date":"2024-01-31","close":11981.6436},{"date":"2024-02-01","close":11834.5664},{"date":"2024-02-02","close":11913.0078},{"date":"2024-02-05","close":12128.7158},{"date":"2024-02-06","close":12020.8643},{"date":"2024-02-07","close":12128.7158},{"date":"2024-02-08","close":12182.6426},{"date":"2024-02-13","close":12275.79},{"date":"2024-02-14","close":12177.7441},{"date":"2024-02-15","close":12246.375},{"date":"2024-02-16","close":12334.6201},{"date":"2024-02-19","close":12270.8877},{"date":"2024-02-20","close":12290.498},{"date":"2024-02-21","close":12202.251},{"date":"2024-02-22","close":12265.9873},{"date":"2024-02-23","close":12516.0107},{"date":"2024-02-26","close":12530.7207},{"date":"2024-02-27","close":12471.8887},{"date":"2024-02-28","close":12517.9971},{"date":"2024-02-29","close":12517.9971},{"date":"2024-03-04","close":12547.4277},{"date":"2024-03-05","close":12621.0059},{"date":"2024-03-06","close":12498.3779},{"date":"2024-03-07","close":12424.8018},{"date":"2024-03-08","close":12562.1445},{"date":"2024-03-11","close":12375.749},{"date":"2024-03-12","close":12414.9912},{"date":"2024-03-13","close":12542.5264},{"date":"2024-03-14","close":12542.5264},{"date":"2024-03-15","close":12542.5264},{"date":"2024-03-18","close":12596.4795},{"date":"2024-03-19","close":12645.5322},{"date":"2024-03-20","close":12733.8271},{"date":"2024-03-21","close":12719.1094},{"date":"2024-03-22","close":12871.1699},{"date":"2024-03-25","close":12900.6016},{"date":"2024-03-26","close":12851.5508},{"date":"2024-03-27","close":12880.9805},{"date":"2024-03-28","close":12944.7988},{"date":"2024-03-29","close":13028.249},{"date":"2024-04-01","close":13033.1553},{"date":"2024-04-02","close":12988.9775},{"date":"2024-04-03","close":12831.8936},{"date":"2024-04-04","close":12846.6191},{"date":"2024-04-05","close":12861.3457},{"date":"2024-04-08","close":12895.709},{"date":"2024-04-09","close":12944.7988},{"date":"2024-04-11","close":12969.3408},{"date":"2024-04-12","close":13121.5176},{"date":"2024-04-15","close":13013.5244},{"date":"2024-04-16","close":13023.3408},{"date":"2024-04-17","close":12876.0732},{"date":"2024-04-18","close":12743.5312},{"date":"2024-04-19","close":12547.1777},{"date":"2024-04-22","close":12586.4492},{"date":"2024-04-23","close":12610.9932},{"date":"2024-04-24","close":12753.3467},{"date":"2024-04-25","close":12743.5312},{"date":"2024-04-26","close":12802.4385},{"date":"2024-04-29","close":12857.4648},{"date":"2024-04-30","close":12862.3809},{"date":"2024-05-02","close":12773.9424},{"date":"2024-05-03","close":12680.5986},{"date":"2024-05-07","close":12891.8545},{"date":"2024-05-08","close":12911.5088},{"date":"2024-05-09","close":12955.7285},{"date":"2024-05-10","close":12955.7285},{"date":"2024-05-13","close":13098.2061},{"date":"2024-05-14","close":13093.293},{"date":"2024-05-16","close":13157.1631},{"date":"2024-05-17","close":13201.3789},{"date":"2024-05-20","close":13206.2949},{"date":"2024-05-21","close":13265.2471},{"date":"2024-05-22","close":13275.0752},{"date":"2024-05-23","close":13334.0322},{"date":"2024-05-24","close":13304.5537},{"date":"2024-05-27","close":13284.8994},{"date":"2024-05-28","close":13343.8594},{"date":"2024-05-29","close":13334.0322},{"date":"2024-05-30","close":13312.4033},{"date":"2024-05-31","close":13277.9902},{"date":"2024-06-03","close":13277.9902},{"date":"2024-06-04","close":13302.5723},{"date":"2024-06-05","close":13312.4033},{"date":"2024-06-07","close":13371.3945},{"date":"2024-06-10","close":13450.0479},{"date":"2024-06-11","close":13572.9502},{"date":"2024-06-12","close":13627.0215},{"date":"2024-06-13","close":13700.7627},{"date":"2024-06-14","close":13848.2412},{"date":"2024-06-17","close":13887.5684},{"date":"2024-06-18","close":13961.3096},{"date":"2024-06-19","close":14005.5508},{"date":"2024-06-20","close":14094.0371},{"date":"2024-06-21","close":14074.375},{"date":"2024-06-24","close":14039.9639},{"date":"2024-06-25","close":13966.2227},{"date":"2024-06-26","close":14039.9639},{"date":"2024-06-27","close":13955.3535},{"date":"2024-06-28","close":13989.7871},{"date":"2024-07-01","close":13950.4355},{"date":"2024-07-02","close":13960.2734},{"date":"2024-07-03","close":14107.8467},{"date":"2024-07-04","close":14225.9053},{"date":"2024-07-05","close":14112.7637},{"date":"2024-07-08","close":14137.3584},{"date":"2024-07-09","close":14265.2559},{"date":"2024-07-10","close":14265.2559},{"date":"2024-07-11","close":14353.7969},{"date":"2024-07-12","close":14265.2559},{"date":"2024-07-15","close":14343.96},{"date":"2024-07-16","close":14373.4756},{"date":"2024-07-17","close":14383.3135},{"date":"2024-07-18","close":14314.4473},{"date":"2024-07-19","close":14240.6611},{"date":"2024-07-22","close":14024.2217},{"date":"2024-07-23","close":14196.3887},{"date":"2024-07-24","close":14107.8467},{"date":"2024-07-25","close":13906.165},{"date":"2024-07-26","close":13891.4072},{"date":"2024-07-29","close":13970.1133},{"date":"2024-07-30","close":13979.957},{"date":"2024-07-31","close":13906.1211},{"date":"2024-08-01","close":14009.4941},{"date":"2024-08-02","close":13591.0801},{"date":"2024-08-05","close":13226.8105},{"date":"2024-08-06","close":13428.6357},{"date":"2024-08-07","close":13438.4795},{"date":"2024-08-08","close":13256.3486},{"date":"2024-08-09","close":13344.9512},{"date":"2024-08-12","close":13522.1611},{"date":"2024-08-13","close":13532.0098},{"date":"2024-08-14","close":13674.7607},{"date":"2024-08-16","close":13906.1211},{"date":"2024-08-19","close":13679.6836},{"date":"2024-08-20","close":13827.3604},{"date":"2024-08-21","close":13861.8164},{"date":"2024-08-22","close":13851.9717},{"date":"2024-08-23","close":13866.7402},{"date":"2024-08-26","close":13827.3604},{"date":"2024-08-27","close":13877.0},{"date":"2024-08-28","close":13856.8975},{"date":"2024-08-29","close":13787.9287},{"date":"2024-08-30","close":13842.1172},{"date":"2024-09-02","close":13984.9707},{"date":"2024-09-03","close":14019.4551},{"date":"2024-09-04","close":13664.7764},{"date":"2024-09-05","close":13669.707},{"date":"2024-09-06","close":13482.5166},{"date":"2024-09-09","close":13467.7402},{"date":"2024-09-10","close":13620.4443},{"date":"2024-09-11","close":13571.1855},{"date":"2024-09-12","close":13659.8555},{"date":"2024-09-13","close":13738.6699},{"date":"2024-09-19","close":13891.375},{"date":"2024-09-20","close":13999.75},{"date":"2024-09-23","close":14162.3086},{"date":"2024-09-24","close":14167.2354},{"date":"2024-09-25","close":14122.9004},{"date":"2024-09-26","close":14063.79},{"date":"2024-09-27","close":13991.8057},{"date":"2024-09-30","close":13834.0391},{"date":"2024-10-02","close":13898.1348},{"date":"2024-10-04","close":13942.5049},{"date":"2024-10-07","close":14208.7334},{"date":"2024-10-08","close":14203.8027},{"date":"2024-10-10","close":14361.5674},{"date":"2024-10-11","close":14331.9873},{"date":"2024-10-14","close":14514.4014},{"date":"2024-10-15","close":14780.6318},{"date":"2024-10-16","close":14593.2881},{"date":"2024-10-17","close":14642.5859},{"date":"2024-10-18","close":14731.332},{"date":"2024-10-21","close":14854.5879},{"date":"2024-10-22","close":14908.8154},{"date":"2024-10-23","close":14903.8887},{"date":"2024-10-24","close":14834.8662},{"date":"2024-10-25","close":14854.5879},{"date":"2024-10-28","close":14938.3984},{"date":"2024-10-29","close":14894.0254},{"date":"2024-10-30","close":14974.0},{"date":"2024-10-31","close":14765.7578},{"date":"2024-11-01","close":14583.2197},{"date":"2024-11-04","close":14568.4238},{"date":"2024-11-05","close":14624.0},{"date":"2024-11-06","close":15096.2988},{"date":"2024-11-07","close":15333.1025},{"date":"2024-11-08","close":15338.0361},{"date":"2024-11-11","close":15495.9053},{"date":"2024-11-12","close":15545.2412},{"date":"2024-11-13","close":15530.4385},{"date":"2024-11-14","close":15530.4385},{"date":"2024-11-15","close":15264.0352},{"date":"2024-11-18","close":15145.6309},{"date":"2024-11-19","close":15180.166},{"date":"2024-11-20","close":15219.6318},{"date":"2024-11-21","close":15219.6318},{"date":"2024-11-22","close":15397.2373},{"date":"2024-11-25","close":15495.9053},{"date":"2024-11-26","close":15476.1709},{"date":"2024-11-27","close":15550.1709},{"date":"2024-11-28","close":15507.7275},{"date":"2024-11-29","close":15527.4688},{"date":"2024-12-02","close":15581.7617},{"date":"2024-12-03","close":15665.665},{"date":"2024-12-04","close":15803.8633},{"date":"2024-12-05","close":15902.5771},{"date":"2024-12-06","close":15927.2568},{"date":"2024-12-09","close":16144.4219},{"date":"2024-12-10","close":15991.4189},{"date":"2024-12-11","close":15991.4189},{"date":"2024-12-12","close":16085.1953},{"date":"2024-12-13","close":15991.4189},{"date":"2024-12-16","close":16075.3223},{"date":"2024-12-17","close":16144.4219},{"date":"2024-12-18","close":16080.2588},{"date":"2024-12-19","close":15754.5068},{"date":"2024-12-20","close":15734.7666},{"date":"2024-12-23","close":15932.1875},{"date":"2024-12-24","close":16025.9697},{"date":"2024-12-26","close":16307.2939},{"date":"2024-12-27","close":16354.7168},{"date":"2024-12-30","close":16206.5303},{"date":"2025-01-02","close":15999.0742},{"date":"2025-01-03","close":15949.6777},{"date":"2025-01-06","close":16186.7734},{"date":"2025-01-07","close":16033.6484},{"date":"2025-01-08","close":15924.9775},{"date":"2025-01-09","close":15885.4629},{"date":"2025-01-10","close":15999.0742},{"date":"2025-01-13","close":15801.4893},{"date":"2025-01-14","close":15791.6133},{"date":"2025-01-15","close":15796.5547},{"date":"2025-01-16","close":15999.0742},{"date":"2025-01-17","close":15994.1328},{"date":"2025-01-20","close":16097.8643},{"date":"2025-01-21","close":16008.9492},{"date":"2025-01-22","close":16083.0439},{"date":"2025-01-23","close":16171.9551},{"date":"2025-01-24","close":16179.8604},{"date":"2025-01-31","close":16338.0059},{"date":"2025-02-03","close":16036.5469},{"date":"2025-02-04","close":16263.8721},{"date":"2025-02-05","close":16076.0801},{"date":"2025-02-06","close":16229.2812},{"date":"2025-02-07","close":16283.6416},{"date":"2025-02-10","close":16268.8184},{"date":"2025-02-11","close":16263.8721},{"date":"2025-02-12","close":16298.4668},{"date":"2025-02-13","close":16258.9307},{"date":"2025-02-14","close":16338.0059},{"date":"2025-02-17","close":16392.3672},{"date":"2025-02-18","close":16407.1855},{"date":"2025-02-19","close":16357.7715},{"date":"2025-02-20","close":16298.4668},{"date":"2025-02-21","close":16219.3984},{"date":"2025-02-24","close":16001.9541},{"date":"2025-02-25","close":15893.2295},{"date":"2025-02-26","close":15814.1592},{"date":"2025-02-27","close":15926.8965},{"date":"2025-02-28","close":15912.0625},{"date":"2025-03-04","close":15862.6172},{"date":"2025-03-05","close":15630.2178},{"date":"2025-03-06","close":15570.8818},{"date":"2025-03-07","close":15378.0352},{"date":"2025-03-10","close":15447.2607},{"date":"2025-03-11","close":15180.249},{"date":"2025-03-12","close":15002.2383},{"date":"2025-03-13","close":14997.2949},{"date":"2025-03-14","close":14947.8486},{"date":"2025-03-17","close":15007.1816},{"date":"2025-03-18","close":15229.6953},{"date":"2025-03-19","close":15130.8008},{"date":"2025-03-20","close":15397.8154},{"date":"2025-03-21","close":15313.7559},{"date":"2025-03-24","close":15491.7637},{"date":"2025-03-25","close":15649.9961},{"date":"2025-03-26","close":15649.9961},{"date":"2025-03-27","close":15521.4326},{"date":"2025-03-28","close":15463.0449},{"date":"2025-03-31","close":15037.501},{"date":"2025-04-01","close":15190.8926},{"date":"2025-04-02","close":15230.4795},{"date":"2025-04-03","close":14953.3818},{"date":"2025-04-04","close":14270.5332},{"date":"2025-04-07","close":13226.4697},{"date":"2025-04-08","close":13998.3867},{"date":"2025-04-09","close":13399.6533},{"date":"2025-04-10","close":14582.2686},{"date":"2025-04-11","close":14334.8594},{"date":"2025-04-14","close":14285.3789},{"date":"2025-04-15","close":14250.7412},{"date":"2025-04-16","close":14023.125},{"date":"2025-04-17","close":13998.3867},{"date":"2025-04-18","close":14052.8145},{"date":"2025-04-21","close":13765.8213},{"date":"2025-04-22","close":13681.7012},{"date":"2025-04-23","close":14151.7764},{"date":"2025-04-24","close":14221.0518},{"date":"2025-04-25","close":14626.8018},{"date":"2025-04-28","close":14661.4385},{"date":"2025-04-29","close":14718.8896},{"date":"2025-04-30","close":14609.9346},{"date":"2025-05-02","close":14679.2695},{"date":"2025-05-07","close":14560.4082},{"date":"2025-05-08","close":14639.6484},{"date":"2025-05-09","close":14679.2695},{"date":"2025-05-12","close":14897.1787},{"date":"2025-05-13","close":15293.3848},{"date":"2025-05-14","close":15451.8613},{"date":"2025-05-15","close":15189.3779},{"date":"2025-05-16","close":15228.999},{"date":"2025-05-19","close":15253.7607},{"date":"2025-05-20","close":15328.0488},{"date":"2025-05-21","close":15204.2344},{"date":"2025-05-22","close":14971.4697},{"date":"2025-05-23","close":14852.6084},{"date":"2025-05-26","close":14847.6543},{"date":"2025-05-27","close":14882.3193},{"date":"2025-05-28","close":15090.3281},{"date":"2025-05-29","close":15262.7793},{"date":"2025-05-30","close":15089.3389},{"date":"2025-06-02","close":14965.4512},{"date":"2025-06-04","close":15168.625},{"date":"2025-06-05","close":15034.8271},{"date":"2025-06-09","close":15084.3809},{"date":"2025-06-10","close":15198.3574},{"date":"2025-06-11","close":15332.1523},{"date":"2025-06-12","close":15124.0254},{"date":"2025-06-13","close":15124.0254},{"date":"2025-06-16","close":15148.8018},{"date":"2025-06-17","close":15198.3574},{"date":"2025-06-18","close":15237.998},{"date":"2025-06-19","close":15257.8232},{"date":"2025-06-20","close":15124.0254},{"date":"2025-06-23","close":15262.7793},{"date":"2025-06-24","close":15347.0195},{"date":"2025-06-25","close":15401.5303},{"date":"2025-06-26","close":15366.8428},{"date":"2025-06-27","close":15445.209},{"date":"2025-06-30","close":15529.5283},{"date":"2025-07-01","close":15544.4062},{"date":"2025-07-02","close":15643.6064},{"date":"2025-07-03","close":15708.085},{"date":"2025-07-04","close":15797.3623},{"date":"2025-07-07","close":15837.043},{"date":"2025-07-08","close":15827.1211},{"date":"2025-07-09","close":15846.9639},{"date":"2025-07-10","close":15871.7617},{"date":"2025-07-11","close":15961.042},{"date":"2025-07-14","close":15936.2432},{"date":"2025-07-15","close":16094.959},{"date":"2025-07-16","close":16015.5996},{"date":"2025-07-17","close":16184.2402},{"date":"2025-07-18","close":16303.2764},{"date":"2025-07-21","close":16243.7568},{"date":"2025-07-22","close":16218.9561},{"date":"2025-07-23","close":16169.3594},{"date":"2025-07-24","close":16139.5986},{"date":"2025-07-25","close":16273.5176},{"date":"2025-07-28","close":16399.1406},{"date":"2025-07-29","close":16493.334},{"date":"2025-07-30","close":16336.5664},{"date":"2025-07-31","close":16510.2031},{"date":"2025-08-01","close":16415.9414},{"date":"2025-08-04","close":16073.6318},{"date":"2025-08-05","close":16331.6045},{"date":"2025-08-06","close":16232.3818},{"date":"2025-08-07","close":16281.9941},{"date":"2025-08-08","close":16331.6045},{"date":"2025-08-11","close":16435.7852},{"date":"2025-08-12","close":16415.9414},{"date":"2025-08-13","close":16470.5098},{"date":"2025-08-14","close":16544.9277},{"date":"2025-08-18","close":16554.8516},{"date":"2025-08-19","close":16589.5762},{"date":"2025-08-20","close":16569.7305},{"date":"2025-08-21","close":16584.6172},{"date":"2025-08-22","close":16440.7461},{"date":"2025-08-25","close":16594.5352},{"date":"2025-08-26","close":16624.2988},{"date":"2025-08-27","close":16743.3672},{"date":"2025-08-28","close":16687.7773},{"date":"2025-08-29","close":16722.5215},{"date":"2025-09-01","close":16664.373},{"date":"2025-09-02","close":16653.0293},{"date":"2025-09-03","close":16578.5762},{"date":"2025-09-04","close":16667.9219},{"date":"2025-09-05","close":16792.0098},{"date":"2025-09-08","close":16747.3359},{"date":"2025-09-09","close":16742.375},{"date":"2025-09-10","close":16767.1914},{"date":"2025-09-11","close":16841.6465},{"date":"2025-09-12","close":16926.0312},{"date":"2025-09-15","close":16955.8105},{"date":"2025-09-16","close":16935.9551},{"date":"2025-09-17","close":16906.1758},{"date":"2025-09-18","close":17045.1582},{"date":"2025-09-19","close":17129.5391},{"date":"2025-09-22","close":17189.1016},{"date":"2025-09-23","close":17283.4121},{"date":"2025-09-24","close":17273.4824},{"date":"2025-09-25","close":17253.6309},{"date":"2025-09-26","close":17283.4121},{"date":"2025-09-29","close":17298.3164},{"date":"2025-09-30","close":17338.0605},{"date":"2025-10-01","close":17308.252},{"date":"2025-10-02","close":17432.4492},{"date":"2025-10-10","close":17780.2051},{"date":"2025-10-13","close":17541.7422},{"date":"2025-10-14","close":17536.7734},{"date":"2025-10-15","close":17586.4551},{"date":"2025-10-16","close":17546.7129},{"date":"2025-10-17","close":17357.9336},{"date":"2025-10-20","close":17566.5859},{"date":"2025-10-21","close":17805.0469},{"date":"2025-10-22","close":17869.6309},{"date":"2025-10-23","close":17894.4688},{"date":"2025-10-24","close":18013.6973},{"date":"2025-10-27","close":18197.5098},{"date":"2025-10-28","close":18321.709},{"date":"2025-10-29","close":18346.543},{"date":"2025-10-30","close":18225.2422},{"date":"2025-10-31","close":18145.6992},{"date":"2025-11-03","close":18140.7305},{"date":"2025-11-04","close":18120.8477},{"date":"2025-11-05","close":18190.4473},{"date":"2025-11-06","close":18220.2734},{"date":"2025-11-07","close":18210.3301},{"date":"2025-11-10","close":18240.1602},{"date":"2025-11-11","close":18533.4766},{"date":"2025-11-12","close":18652.7852},{"date":"2025-11-13","close":18677.6484},{"date":"2025-11-14","close":18195.4199},{"date":"2025-11-17","close":18289.873},{"date":"2025-11-18","close":18041.3047},{"date":"2025-11-19","close":17976.6758},{"date":"2025-11-20","close":18309.7598},{"date":"2025-11-21","close":17946.8477},{"date":"2025-11-24","close":18140.7305},{"date":"2025-11-25","close":18269.9883},{"date":"2025-11-26","close":18453.9297},{"date":"2025-11-27","close":18511.0332},{"date":"2025-11-28","close":18556.3867},{"date":"2025-12-01","close":18551.4141},{"date":"2025-12-02","close":18541.4668},{"date":"2025-12-03","close":18650.8848},{"date":"2025-12-04","close":18740.4062},{"date":"2025-12-05","close":18725.4902},{"date":"2025-12-08","close":18745.3809},{"date":"2025-12-09","close":18690.6738},{"date":"2025-12-10","close":18685.7012},{"date":"2025-12-11","close":18665.8047},{"date":"2025-12-12","close":18879.668},{"date":"2025-12-15","close":18621.043},{"date":"2025-12-16","close":18586.2266},{"date":"2025-12-17","close":18650.8848},{"date":"2025-12-18","close":18432.0469},{"date":"2025-12-19","close":18576.2793},{"date":"2025-12-22","close":18810.0391},{"date":"2025-12-23","close":18924.4316},{"date":"2025-12-24","close":18596.1738},{"date":"2025-12-26","close":18536.4941},{"date":"2025-12-29","close":18392.1445},{"date":"2025-12-30","close":18431.9648},{"date":"2026-01-02","close":18422.0098},{"date":"2026-01-05","close":18407.0762},{"date":"2026-01-06","close":18516.584},{"date":"2026-01-07","close":18660.9297},{"date":"2026-01-08","close":18566.3594},{"date":"2026-01-09","close":18740.5742},{"date":"2026-01-12","close":18835.1484},{"date":"2026-01-13","close":19059.1387},{"date":"2026-01-14","close":19044.207},{"date":"2026-01-15","close":18929.7227},{"date":"2026-01-16","close":19014.3398},{"date":"2026-01-19","close":18819.7754},{"date":"2026-01-20","close":18815.2383},{"date":"2026-01-21","close":18636.0469},{"date":"2026-01-22","close":18785.373},{"date":"2026-01-23","close":18855.0586},{"date":"2026-01-26","close":18466.8066},{"date":"2026-01-27","close":18700.7559},{"date":"2026-01-28","close":18511.6074},{"date":"2026-01-29","close":18480.7285},{"date":"2026-01-30","close":18515.5918},{"date":"2026-02-02","close":18580.3301},{"date":"2026-02-03","close":18779.5293},{"date":"2026-02-04","close":18660.0098},{"date":"2026-02-05","close":18724.748},{"date":"2026-02-06","close":18525.5469},{"date":"2026-02-09","close":18809.4102},{"date":"2026-02-10","close":18854.2266},{"date":"2026-02-11","close":18729.7285},{"date":"2026-02-12","close":18625.1484},{"date":"2026-02-13","close":18301.4473},{"date":"2026-02-19","close":18505.6309},{"date":"2026-02-20","close":18480.7285},{"date":"2026-02-23","close":18376.1504},{"date":"2026-02-24","close":18376.1504},{"date":"2026-02-25","close":18311.4121},{"date":"2026-02-26","close":18371.2031},{"date":"2026-02-27","close":18356.2539},{"date":"2026-03-03","close":18610.3711},{"date":"2026-03-04","close":18615.3535},{"date":"2026-03-05","close":18660.1973},{"date":"2026-03-06","close":18774.8008},{"date":"2026-03-09","close":18416.0469},{"date":"2026-03-10","close":18540.6113},{"date":"2026-03-11","close":18535.6309},{"date":"2026-03-12","close":18470.8555},{"date":"2026-03-13","close":18550.5801},{"date":"2026-03-16","close":18505.7344},{"date":"2026-03-17","close":18515.6992},{"date":"2026-03-18","close":18610.3711},{"date":"2026-03-19","close":18470.8555},{"date":"2026-03-20","close":18440.959},{"date":"2026-03-23","close":18237.3203},{"date":"2026-03-24","close":18237.3203},{"date":"2026-03-25","close":18376.7637},{"date":"2026-03-26","close":18401.6641},{"date":"2026-03-27","close":18227.3574},{"date":"2026-03-30","close":17964.252},{"date":"2026-03-31","close":18183.5078},{"date":"2026-04-01","close":18342.9688},{"date":"2026-04-02","close":18328.0195},{"date":"2026-04-03","close":18411.5},{"date":"2026-04-06","close":18417.7148},{"date":"2026-04-07","close":18422.7012},{"date":"2026-04-08","close":18577.1758},{"date":"2026-04-09","close":18651.9238},{"date":"2026-04-10","close":18716.7051},{"date":"2026-04-13","close":18686.8086},{"date":"2026-04-14","close":18916.0312},{"date":"2026-04-15","close":19050.5762},{"date":"2026-04-16","close":19229.9668},{"date":"2026-04-17","close":19384.4473},{"date":"2026-04-20","close":19429.2969},{"date":"2026-04-21","close":19464.1758},{"date":"2026-04-22","close":19479.125},{"date":"2026-04-23","close":19499.0586},{"date":"2026-04-24","close":19543.9082},{"date":"2026-04-27","close":19598.7246},{"date":"2026-04-28","close":19573.8047},{"date":"2026-04-29","close":19596.7441},{"date":"2026-04-30","close":19606.7168},{"date":"2026-05-04","close":19671.543},{"date":"2026-05-06","close":19631.6484},{"date":"2026-05-07","close":19836.0918},{"date":"2026-05-08","close":20035.5527},{"date":"2026-05-11","close":20255.3242},{"date":"2026-05-12","close":20439.9141},{"date":"2026-05-13","close":20554.6621},{"date":"2026-05-14","close":20684.377},{"date":"2026-05-15","close":20759.2129},{"date":"2026-05-18","close":20484.8145},{"date":"2026-05-19","close":20719.2969},{"date":"2026-05-20","close":20564.6406},{"date":"2026-05-21","close":20804.1113},{"date":"2026-05-22","close":21013.6504},{"date":"2026-05-26","close":20968.75},{"date":"2026-05-27","close":21008.6602},{"date":"2026-05-28","close":21003.6699},{"date":"2026-05-29","close":21173.375},{"date":"2026-06-01","close":21188.3477},{"date":"2026-06-02","close":21302.2539},{"date":"2026-06-04","close":21337.1738},{"date":"2026-06-05","close":21601.582},{"date":"2026-06-08","close":21127.6445},{"date":"2026-06-09","close":20853.2617},{"date":"2026-06-10","close":20803.3711},{"date":"2026-06-11","close":20673.6621},{"date":"2026-06-12","close":20903.1484},{"date":"2026-06-15","close":21068.5566},{"date":"2026-06-16","close":21248.2461},{"date":"2026-06-17","close":21158.4004},{"date":"2026-06-18","close":21198.332},{"date":"2026-06-19","close":21227.4219},{"date":"2026-06-22","close":21343.082},{"date":"2026-06-23","close":21078.541},{"date":"2026-06-24","close":21093.5137},{"date":"2026-06-25","close":21293.168},{"date":"2026-06-26","close":20903.1484},{"date":"2026-06-29","close":21210.4824},{"date":"2026-06-30","close":21465.1875},{"date":"2026-07-01","close":21560.0781},{"date":"2026-07-02","close":21620.0098},{"date":"2026-07-03","close":21414.2969},{"date":"2026-07-06","close":21379.3555},{"date":"2026-07-07","close":21284.5117},{"date":"2026-07-08","close":20880.1875},{"date":"2026-07-09","close":20985.0137},{"date":"2026-07-10","close":21019.9551},{"date":"2026-07-13","close":21129.7715},{"date":"2026-07-14","close":20855.2285},{"date":"2026-07-15","close":20945.0781},{"date":"2026-07-16","close":20910.1367},{"date":"2026-07-20","close":20520.7852},{"date":"2026-07-21","close":20490.8359},{"date":"2026-07-22","close":20665.5449},{"date":"2026-07-23","close":20445.9102},{"date":"2026-07-24","close":20216.2949},{"date":"2026-07-27","close":20376.0293},{"date":"2026-07-28","close":20101.4863},{"date":"2026-07-29","close":19981.6855},{"date":"2026-07-30","close":19635.0391},{"date":"2026-07-31","close":19864.8047},{"date":"2026-08-03","close":20024.6426},{"date":"2026-08-04","close":20319.3418},{"date":"2026-08-05","close":20604.0508},{"date":"2026-08-06","close":20434.2246},{"date":"2026-08-07","close":20354.3066},{"date":"2026-08-10","close":20978.6699},{"date":"2026-08-11","close":20424.2344},{"date":"2026-08-12","close":20404.2559},{"date":"2026-08-13","close":20444.2148},{"date":"2026-08-14","close":20534.125},{"date":"2026-08-18","close":20239.4238},{"date":"2026-08-19","close":19999.666},{"date":"2026-08-20","close":20014.6504},{"date":"2026-08-21","close":19739.9297},{"date":"2026-08-24","close":19704.9648},{"date":"2026-08-25","close":19734.9375},{"date":"2026-08-26","close":19784.8867},{"date":"2026-08-27","close":19764.9062},{"date":"2026-08-28","close":19699.9395},{"date":"2026-08-31","close":19629.9746},{"date":"2026-09-01","close":19565.0078},{"date":"2026-09-02","close":19420.082},{"date":"2026-09-03","close":19430.0762},{"date":"2026-09-04","close":19490.0469},{"date":"2026-09-07","close":19260.1641},{"date":"2026-09-08","close":19250.168},{"date":"2026-09-09","close":19110.2402},{"date":"2026-09-10","close":19095.248},{"date":"2026-09-11","close":19025.2832},{"date":"2026-09-14","close":19110.2395},{"date":"2026-09-15","close":19224.1814},{"date":"2026-09-16","close":19344.1208},{"date":"2026-09-17","close":19529.0271},{"date":"2026-09-18","close":19692.9417},{"date":"2026-09-21","close":19807.8831},{"date":"2026-09-22","close":19578.0003},{"date":"2026-09-23","close":19510.0364},{"date":"2026-09-28","close":19570.0051},{"date":"2026-09-29","close":19370.0},{"date":"2026-09-30","close":19370.0},{"date":"2026-10-01","close":19445.0},{"date":"2026-10-02","close":19355.0},{"date":"2026-10-06","close":19475.0},{"date":"2026-10-07","close":19525.0},{"date":"2026-10-08","close":19405.0},{"date":"2026-10-12","close":19470.0},{"date":"2026-10-13","close":19510.0},{"date":"2026-10-14","close":19490.0},{"date":"2026-10-15","close":19280.0},{"date":"2026-10-16","close":19250.0},{"date":"2026-10-19","close":19110.0},{"date":"2026-10-20","close":19055.0},{"date":"2026-10-21","close":19070.0},{"date":"2026-10-22","close":18975.0},{"date":"2026-10-23","close":18835.0}],"chart_data":[{"date":"2024-10-24","open":14850,"high":14860,"low":14831,"close":14835,"volume":589},{"date":"2024-10-25","open":14835,"high":14855,"low":14816,"close":14855,"volume":246},{"date":"2024-10-28","open":14855,"high":15002,"low":14855,"close":14938,"volume":960},{"date":"2024-10-29","open":14938,"high":14938,"low":14859,"close":14894,"volume":1112},{"date":"2024-10-30","open":14939,"high":14979,"low":14939,"close":14974,"volume":289},{"date":"2024-10-31","open":14819,"high":14819,"low":14683,"close":14766,"volume":13274},{"date":"2024-11-01","open":14539,"high":14593,"low":14509,"close":14583,"volume":1059},{"date":"2024-11-04","open":14583,"high":14608,"low":14520,"close":14568,"volume":1112},{"date":"2024-11-05","open":14585,"high":14629,"low":14560,"close":14624,"volume":92},{"date":"2024-11-06","open":14642,"high":15096,"low":14642,"close":15096,"volume":416},{"date":"2024-11-07","open":15228,"high":15372,"low":15228,"close":15333,"volume":2424},{"date":"2024-11-08","open":15333,"high":15357,"low":15308,"close":15338,"volume":1427},{"date":"2024-11-11","open":15550,"high":15550,"low":15347,"close":15496,"volume":917},{"date":"2024-11-12","open":15501,"high":15564,"low":15436,"close":15545,"volume":1209},{"date":"2024-11-13","open":15550,"high":15579,"low":15492,"close":15530,"volume":930},{"date":"2024-11-14","open":15511,"high":15545,"low":15452,"close":15530,"volume":3045},{"date":"2024-11-15","open":15428,"high":15498,"low":15244,"close":15264,"volume":3525},{"date":"2024-11-18","open":15196,"high":15196,"low":15052,"close":15146,"volume":1062},{"date":"2024-11-19","open":15145,"high":15205,"low":15110,"close":15180,"volume":1760},{"date":"2024-11-20","open":15180,"high":15280,"low":15155,"close":15220,"volume":625},{"date":"2024-11-21","open":15255,"high":15289,"low":15220,"close":15220,"volume":751},{"date":"2024-11-22","open":15298,"high":15427,"low":15298,"close":15397,"volume":382},{"date":"2024-11-25","open":15520,"high":15520,"low":15396,"close":15496,"volume":1073},{"date":"2024-11-26","open":15530,"high":15530,"low":15451,"close":15476,"volume":812},{"date":"2024-11-27","open":15476,"high":15579,"low":15451,"close":15550,"volume":465},{"date":"2024-11-28","open":15468,"high":15508,"low":15468,"close":15508,"volume":224},{"date":"2024-11-29","open":15509,"high":15527,"low":15359,"close":15527,"volume":1175},{"date":"2024-12-02","open":15527,"high":15582,"low":15527,"close":15582,"volume":539},{"date":"2024-12-03","open":15597,"high":15726,"low":15582,"close":15666,"volume":1422},{"date":"2024-12-04","open":15699,"high":15858,"low":15699,"close":15804,"volume":5578},{"date":"2024-12-05","open":15734,"high":15913,"low":15734,"close":15903,"volume":3387},{"date":"2024-12-06","open":15902,"high":15942,"low":15887,"close":15927,"volume":2336},{"date":"2024-12-09","open":15934,"high":16173,"low":15929,"close":16144,"volume":7558},{"date":"2024-12-10","open":16177,"high":16177,"low":15863,"close":15991,"volume":1690},{"date":"2024-12-11","open":15991,"high":16036,"low":15823,"close":15991,"volume":5489},{"date":"2024-12-12","open":16222,"high":16222,"low":16060,"close":16085,"volume":805},{"date":"2024-12-13","open":16085,"high":16187,"low":15971,"close":15991,"volume":1264},{"date":"2024-12-16","open":16041,"high":16075,"low":15992,"close":16075,"volume":701},{"date":"2024-12-17","open":16102,"high":16154,"low":16067,"close":16144,"volume":1691},{"date":"2024-12-18","open":16090,"high":16100,"low":16070,"close":16080,"volume":1294},{"date":"2024-12-19","open":15641,"high":15858,"low":15641,"close":15755,"volume":4884},{"date":"2024-12-20","open":15755,"high":15755,"low":15685,"close":15735,"volume":733},{"date":"2024-12-23","open":15932,"high":15937,"low":15917,"close":15932,"volume":536},{"date":"2024-12-24","open":15932,"high":16026,"low":15922,"close":16026,"volume":1025},{"date":"2024-12-26","open":16287,"high":16316,"low":16267,"close":16307,"volume":1734},{"date":"2024-12-27","open":16335,"high":16525,"low":16270,"close":16355,"volume":1415},{"date":"2024-12-30","open":16296,"high":16296,"low":16153,"close":16207,"volume":1802},{"date":"2025-01-02","open":16205,"high":16220,"low":15974,"close":15999,"volume":1462},{"date":"2025-01-03","open":15950,"high":15965,"low":15815,"close":15950,"volume":1911},{"date":"2025-01-06","open":16090,"high":16217,"low":16090,"close":16187,"volume":2869},{"date":"2025-01-07","open":16184,"high":16189,"low":16034,"close":16034,"volume":981},{"date":"2025-01-08","open":15905,"high":15925,"low":15756,"close":15925,"volume":1448},{"date":"2025-01-09","open":15925,"high":15925,"low":15880,"close":15885,"volume":405},{"date":"2025-01-10","open":15870,"high":15999,"low":15850,"close":15999,"volume":2956},{"date":"2025-01-13","open":15905,"high":15905,"low":15712,"close":15801,"volume":680},{"date":"2025-01-14","open":15802,"high":15841,"low":15787,"close":15792,"volume":1061},{"date":"2025-01-15","open":15792,"high":15835,"low":15638,"close":15797,"volume":822},{"date":"2025-01-16","open":15880,"high":16053,"low":15880,"close":15999,"volume":278},{"date":"2025-01-17","open":15999,"high":15999,"low":15860,"close":15994,"volume":491},{"date":"2025-01-20","open":16009,"high":16185,"low":16009,"close":16098,"volume":2552},{"date":"2025-01-21","open":16103,"high":16103,"low":15900,"close":16009,"volume":1469},{"date":"2025-01-22","open":16009,"high":16093,"low":15925,"close":16083,"volume":2055},{"date":"2025-01-23","open":16104,"high":16221,"low":16104,"close":16172,"volume":1946},{"date":"2025-01-24","open":16180,"high":16280,"low":16140,"close":16180,"volume":971},{"date":"2025-01-31","open":16178,"high":16393,"low":16178,"close":16338,"volume":1265},{"date":"2025-02-03","open":16153,"high":16193,"low":16002,"close":16037,"volume":2024},{"date":"2025-02-04","open":16154,"high":16299,"low":16106,"close":16264,"volume":2504},{"date":"2025-02-05","open":16204,"high":16229,"low":16076,"close":16076,"volume":1087},{"date":"2025-02-06","open":16149,"high":16244,"low":16149,"close":16229,"volume":823},{"date":"2025-02-07","open":16234,"high":16324,"low":16234,"close":16284,"volume":970},{"date":"2025-02-10","open":16284,"high":16344,"low":16229,"close":16269,"volume":1008},{"date":"2025-02-11","open":16274,"high":16379,"low":16244,"close":16264,"volume":1247},{"date":"2025-02-12","open":16264,"high":16397,"low":16249,"close":16298,"volume":669},{"date":"2025-02-13","open":16339,"high":16379,"low":16214,"close":16259,"volume":896},{"date":"2025-02-14","open":16323,"high":16427,"low":16323,"close":16338,"volume":2281},{"date":"2025-02-17","open":16387,"high":16416,"low":16283,"close":16392,"volume":594},{"date":"2025-02-18","open":16397,"high":16471,"low":16397,"close":16407,"volume":306},{"date":"2025-02-19","open":16407,"high":16407,"low":16353,"close":16358,"volume":3674},{"date":"2025-02-20","open":16358,"high":16373,"low":16293,"close":16298,"volume":3741},{"date":"2025-02-21","open":16299,"high":16309,"low":16160,"close":16219,"volume":1015},{"date":"2025-02-24","open":16120,"high":16120,"low":15953,"close":16002,"volume":1692},{"date":"2025-02-25","open":15893,"high":15918,"low":15764,"close":15893,"volume":2975},{"date":"2025-02-26","open":15853,"high":15853,"low":15754,"close":15814,"volume":2190},{"date":"2025-02-27","open":15822,"high":15927,"low":15822,"close":15927,"volume":872},{"date":"2025-02-28","open":15817,"high":15912,"low":15722,"close":15912,"volume":1003},{"date":"2025-03-04","open":15913,"high":15913,"low":15753,"close":15863,"volume":1540},{"date":"2025-03-05","open":15864,"high":15864,"low":15620,"close":15630,"volume":1905},{"date":"2025-03-06","open":15636,"high":16540,"low":15531,"close":15571,"volume":1576},{"date":"2025-03-07","open":15473,"high":15473,"low":15378,"close":15378,"volume":4568},{"date":"2025-03-10","open":15377,"high":15492,"low":15328,"close":15447,"volume":2039},{"date":"2025-03-11","open":14358,"high":15180,"low":14358,"close":15180,"volume":7673},{"date":"2025-03-12","open":15181,"high":15181,"low":14992,"close":15002,"volume":5545},{"date":"2025-03-13","open":15002,"high":15096,"low":14982,"close":14997,"volume":782},{"date":"2025-03-14","open":15027,"high":15027,"low":14938,"close":14948,"volume":3028},{"date":"2025-03-17","open":15087,"high":15087,"low":14997,"close":15007,"volume":1388},{"date":"2025-03-18","open":15031,"high":15275,"low":15031,"close":15230,"volume":5453},{"date":"2025-03-19","open":15211,"high":15211,"low":15101,"close":15131,"volume":1151},{"date":"2025-03-20","open":15284,"high":15428,"low":15284,"close":15398,"volume":1195},{"date":"2025-03-21","open":15438,"high":15473,"low":15314,"close":15314,"volume":3956},{"date":"2025-03-24","open":15397,"high":15492,"low":15397,"close":15492,"volume":8025},{"date":"2025-03-25","open":15575,"high":15684,"low":15575,"close":15650,"volume":1883},{"date":"2025-03-26","open":15674,"high":15679,"low":15645,"close":15650,"volume":3153},{"date":"2025-03-27","open":15605,"high":15605,"low":15452,"close":15521,"volume":846},{"date":"2025-03-28","open":15533,"high":15538,"low":15309,"close":15463,"volume":3969},{"date":"2025-03-31","open":15191,"high":15191,"low":15038,"close":15038,"volume":1048},{"date":"2025-04-01","open":15241,"high":15271,"low":15191,"close":15191,"volume":1180},{"date":"2025-04-02","open":15335,"high":15369,"low":15230,"close":15230,"volume":1793},{"date":"2025-04-03","open":15012,"high":15012,"low":14898,"close":14953,"volume":10092},{"date":"2025-04-04","open":14475,"high":14505,"low":14221,"close":14271,"volume":6771},{"date":"2025-04-07","open":13286,"high":13490,"low":13019,"close":13226,"volume":3586},{"date":"2025-04-08","open":13747,"high":14053,"low":13693,"close":13998,"volume":4815},{"date":"2025-04-09","open":13633,"high":14976,"low":13331,"close":13400,"volume":7940},{"date":"2025-04-10","open":14548,"high":14781,"low":14548,"close":14582,"volume":3776},{"date":"2025-04-11","open":14225,"high":14335,"low":13912,"close":14335,"volume":4149},{"date":"2025-04-14","open":14430,"high":14430,"low":14270,"close":14285,"volume":1842},{"date":"2025-04-15","open":14231,"high":14291,"low":14166,"close":14251,"volume":871},{"date":"2025-04-16","open":14268,"high":14268,"low":14003,"close":14023,"volume":1655},{"date":"2025-04-17","open":13929,"high":13998,"low":13855,"close":13998,"volume":535},{"date":"2025-04-18","open":14038,"high":14118,"low":13959,"close":14053,"volume":4304},{"date":"2025-04-21","open":13978,"high":13978,"low":13761,"close":13766,"volume":2640},{"date":"2025-04-22","open":13667,"high":13726,"low":13622,"close":13682,"volume":1649},{"date":"2025-04-23","open":14092,"high":14371,"low":14092,"close":14152,"volume":1764},{"date":"2025-04-24","open":14226,"high":14276,"low":14211,"close":14221,"volume":484},{"date":"2025-04-25","open":14549,"high":14693,"low":14549,"close":14627,"volume":824},{"date":"2025-04-28","open":14665,"high":14665,"low":14609,"close":14661,"volume":1316},{"date":"2025-04-29","open":14695,"high":14758,"low":14695,"close":14719,"volume":477},{"date":"2025-04-30","open":14716,"high":14716,"low":14610,"close":14610,"volume":3782},{"date":"2025-05-02","open":14728,"high":15028,"low":14679,"close":14679,"volume":1838},{"date":"2025-05-07","open":14676,"high":14676,"low":14381,"close":14560,"volume":1233},{"date":"2025-05-08","open":14597,"high":14674,"low":14563,"close":14640,"volume":2440},{"date":"2025-05-09","open":14670,"high":14844,"low":14640,"close":14679,"volume":3332},{"date":"2025-05-12","open":14741,"high":14932,"low":14741,"close":14897,"volume":1191},{"date":"2025-05-13","open":15258,"high":15343,"low":15213,"close":15293,"volume":1182},{"date":"2025-05-14","open":15442,"high":15462,"low":15367,"close":15452,"volume":6898},{"date":"2025-05-15","open":15373,"high":15388,"low":15174,"close":15189,"volume":993},{"date":"2025-05-16","open":15274,"high":15324,"low":15229,"close":15229,"volume":1617},{"date":"2025-05-19","open":15294,"high":15339,"low":15254,"close":15254,"volume":9973},{"date":"2025-05-20","open":15328,"high":15407,"low":15293,"close":15328,"volume":741},{"date":"2025-05-21","open":15329,"high":15329,"low":15194,"close":15204,"volume":2683},{"date":"2025-05-22","open":14917,"high":14971,"low":14872,"close":14971,"volume":699},{"date":"2025-05-23","open":15001,"high":15001,"low":14853,"close":14853,"volume":2031},{"date":"2025-05-26","open":14848,"high":14863,"low":14776,"close":14848,"volume":738},{"date":"2025-05-27","open":14857,"high":14882,"low":14823,"close":14882,"volume":886},{"date":"2025-05-28","open":15080,"high":15099,"low":15040,"close":15090,"volume":682},{"date":"2025-05-29","open":15253,"high":15333,"low":15248,"close":15263,"volume":3513},{"date":"2025-05-30","open":14979,"high":15119,"low":14916,"close":15089,"volume":3975},{"date":"2025-06-02","open":15114,"high":15114,"low":14955,"close":14965,"volume":3829},{"date":"2025-06-04","open":15139,"high":15259,"low":15124,"close":15169,"volume":629},{"date":"2025-06-05","open":15100,"high":15100,"low":14995,"close":15035,"volume":591},{"date":"2025-06-09","open":15079,"high":15179,"low":15054,"close":15084,"volume":1985},{"date":"2025-06-10","open":15083,"high":15208,"low":15083,"close":15198,"volume":2068},{"date":"2025-06-11","open":15232,"high":15332,"low":15232,"close":15332,"volume":1508},{"date":"2025-06-12","open":15269,"high":15269,"low":15079,"close":15124,"volume":1673},{"date":"2025-06-13","open":15124,"high":15149,"low":15014,"close":15124,"volume":271},{"date":"2025-06-16","open":15149,"high":15179,"low":15109,"close":15149,"volume":861},{"date":"2025-06-17","open":15128,"high":15198,"low":15128,"close":15198,"volume":6868},{"date":"2025-06-18","open":15218,"high":15288,"low":15208,"close":15238,"volume":929},{"date":"2025-06-19","open":15238,"high":15303,"low":15213,"close":15258,"volume":4434},{"date":"2025-06-20","open":15214,"high":15214,"low":15124,"close":15124,"volume":987},{"date":"2025-06-23","open":15193,"high":15273,"low":15168,"close":15263,"volume":1353},{"date":"2025-06-24","open":15371,"high":15371,"low":15302,"close":15347,"volume":561},{"date":"2025-06-25","open":15348,"high":15414,"low":15308,"close":15402,"volume":940},{"date":"2025-06-26","open":15342,"high":15367,"low":15322,"close":15367,"volume":1394},{"date":"2025-06-27","open":15470,"high":15477,"low":15380,"close":15445,"volume":841},{"date":"2025-06-30","open":15569,"high":15599,"low":15487,"close":15530,"volume":1405},{"date":"2025-07-01","open":15589,"high":15589,"low":15504,"close":15544,"volume":1397},{"date":"2025-07-02","open":15544,"high":15673,"low":15544,"close":15644,"volume":4306},{"date":"2025-07-03","open":15678,"high":15723,"low":15644,"close":15708,"volume":2557},{"date":"2025-07-04","open":15797,"high":15902,"low":15787,"close":15797,"volume":8203},{"date":"2025-07-07","open":15797,"high":15867,"low":15797,"close":15837,"volume":772},{"date":"2025-07-08","open":15847,"high":15847,"low":15777,"close":15827,"volume":4895},{"date":"2025-07-09","open":15827,"high":15857,"low":15822,"close":15847,"volume":2004},{"date":"2025-07-10","open":15907,"high":15937,"low":15872,"close":15872,"volume":2465},{"date":"2025-07-11","open":15956,"high":16348,"low":15926,"close":15961,"volume":1474},{"date":"2025-07-14","open":15931,"high":15938,"low":15911,"close":15936,"volume":1132},{"date":"2025-07-15","open":16031,"high":16100,"low":16031,"close":16095,"volume":2142},{"date":"2025-07-16","open":16114,"high":16114,"low":15967,"close":16016,"volume":3519},{"date":"2025-07-17","open":16061,"high":16184,"low":16061,"close":16184,"volume":5056},{"date":"2025-07-18","open":16243,"high":16328,"low":16228,"close":16303,"volume":1962},{"date":"2025-07-21","open":16284,"high":16284,"low":16224,"close":16244,"volume":1845},{"date":"2025-07-22","open":16264,"high":16264,"low":16184,"close":16219,"volume":1468},{"date":"2025-07-23","open":16209,"high":16209,"low":16120,"close":16169,"volume":2038},{"date":"2025-07-24","open":16185,"high":16230,"low":16086,"close":16140,"volume":2156},{"date":"2025-07-25","open":16174,"high":16313,"low":16174,"close":16274,"volume":756},{"date":"2025-07-28","open":16344,"high":16399,"low":16329,"close":16399,"volume":2034},{"date":"2025-07-29","open":16429,"high":16502,"low":16429,"close":16493,"volume":1111},{"date":"2025-07-30","open":16410,"high":16420,"low":16267,"close":16337,"volume":2643},{"date":"2025-07-31","open":16432,"high":16565,"low":16432,"close":16510,"volume":10743},{"date":"2025-08-01","open":16302,"high":16446,"low":16297,"close":16416,"volume":831},{"date":"2025-08-04","open":16109,"high":16109,"low":16010,"close":16074,"volume":3438},{"date":"2025-08-05","open":16207,"high":16339,"low":16207,"close":16332,"volume":1413},{"date":"2025-08-06","open":16177,"high":16262,"low":16148,"close":16232,"volume":1973},{"date":"2025-08-07","open":16292,"high":16342,"low":16247,"close":16282,"volume":1045},{"date":"2025-08-08","open":16272,"high":16347,"low":16257,"close":16332,"volume":1002},{"date":"2025-08-11","open":16406,"high":16470,"low":16406,"close":16436,"volume":2658},{"date":"2025-08-12","open":16441,"high":16461,"low":16362,"close":16416,"volume":1369},{"date":"2025-08-13","open":16564,"high":16564,"low":16471,"close":16471,"volume":911},{"date":"2025-08-14","open":16520,"high":16580,"low":16520,"close":16545,"volume":1584},{"date":"2025-08-18","open":16585,"high":16625,"low":16540,"close":16555,"volume":1599},{"date":"2025-08-19","open":16580,"high":16620,"low":16550,"close":16590,"volume":1488},{"date":"2025-08-20","open":16565,"high":16590,"low":16515,"close":16570,"volume":2168},{"date":"2025-08-21","open":16570,"high":16585,"low":16506,"close":16585,"volume":1252},{"date":"2025-08-22","open":16569,"high":16569,"low":16441,"close":16441,"volume":1464},{"date":"2025-08-25","open":16550,"high":16629,"low":16550,"close":16595,"volume":2091},{"date":"2025-08-26","open":16629,"high":16629,"low":16524,"close":16624,"volume":884},{"date":"2025-08-27","open":16704,"high":16752,"low":16704,"close":16743,"volume":2951},{"date":"2025-08-28","open":16698,"high":16698,"low":16608,"close":16688,"volume":7149},{"date":"2025-08-29","open":16708,"high":16737,"low":16698,"close":16723,"volume":1026},{"date":"2025-09-01","open":16778,"high":16778,"low":16649,"close":16664,"volume":1210},{"date":"2025-09-02","open":16688,"high":16708,"low":16633,"close":16653,"volume":943},{"date":"2025-09-03","open":16634,"high":16639,"low":16549,"close":16579,"volume":1382},{"date":"2025-09-04","open":16578,"high":16708,"low":16578,"close":16668,"volume":883},{"date":"2025-09-05","open":16777,"high":16816,"low":16767,"close":16792,"volume":1250},{"date":"2025-09-08","open":16727,"high":16762,"low":16693,"close":16747,"volume":2117},{"date":"2025-09-09","open":16718,"high":16742,"low":16668,"close":16742,"volume":527},{"date":"2025-09-10","open":16782,"high":16821,"low":16757,"close":16767,"volume":403},{"date":"2025-09-11","open":16788,"high":16842,"low":16778,"close":16842,"volume":1314},{"date":"2025-09-12","open":16931,"high":16986,"low":16916,"close":16926,"volume":1102},{"date":"2025-09-15","open":16961,"high":17006,"low":16951,"close":16956,"volume":1159},{"date":"2025-09-16","open":16971,"high":17001,"low":16926,"close":16936,"volume":5298},{"date":"2025-09-17","open":16916,"high":16936,"low":16846,"close":16906,"volume":1137},{"date":"2025-09-18","open":16915,"high":17045,"low":16915,"close":17045,"volume":10213},{"date":"2025-09-19","open":17045,"high":17184,"low":17045,"close":17130,"volume":12421},{"date":"2025-09-22","open":17239,"high":17259,"low":17179,"close":17189,"volume":2916},{"date":"2025-09-23","open":17268,"high":17306,"low":17258,"close":17283,"volume":3116},{"date":"2025-09-24","open":17229,"high":17273,"low":17154,"close":17273,"volume":1604},{"date":"2025-09-25","open":17274,"high":17288,"low":17254,"close":17254,"volume":921},{"date":"2025-09-26","open":17253,"high":17296,"low":17253,"close":17283,"volume":795},{"date":"2025-09-29","open":17323,"high":17363,"low":17289,"close":17298,"volume":1883},{"date":"2025-09-30","open":17298,"high":17338,"low":17284,"close":17338,"volume":306},{"date":"2025-10-01","open":17373,"high":17408,"low":17308,"close":17308,"volume":4732},{"date":"2025-10-02","open":17417,"high":17482,"low":17417,"close":17432,"volume":1950},{"date":"2025-10-10","open":17775,"high":17810,"low":17690,"close":17780,"volume":3086},{"date":"2025-10-13","open":17492,"high":17617,"low":17477,"close":17542,"volume":12083},{"date":"2025-10-14","open":17542,"high":17686,"low":17527,"close":17537,"volume":1804},{"date":"2025-10-15","open":17616,"high":17616,"low":17532,"close":17586,"volume":1771},{"date":"2025-10-16","open":17592,"high":17592,"low":17497,"close":17547,"volume":3095},{"date":"2025-10-17","open":17388,"high":17388,"low":17328,"close":17358,"volume":1670},{"date":"2025-10-20","open":17527,"high":17582,"low":17512,"close":17567,"volume":1043},{"date":"2025-10-21","open":17705,"high":17815,"low":17705,"close":17805,"volume":3178},{"date":"2025-10-22","open":17880,"high":17885,"low":17795,"close":17870,"volume":2051},{"date":"2025-10-23","open":17780,"high":17894,"low":17720,"close":17894,"volume":3143},{"date":"2025-10-24","open":17935,"high":18019,"low":17930,"close":18014,"volume":830},{"date":"2025-10-27","open":18143,"high":18203,"low":18128,"close":18198,"volume":1622},{"date":"2025-10-28","open":18219,"high":18322,"low":18204,"close":18322,"volume":5988},{"date":"2025-10-29","open":18317,"high":18371,"low":18288,"close":18347,"volume":3016},{"date":"2025-10-30","open":18220,"high":18244,"low":18145,"close":18225,"volume":5694},{"date":"2025-10-31","open":18216,"high":18216,"low":18111,"close":18146,"volume":6622},{"date":"2025-11-03","open":18186,"high":18221,"low":18126,"close":18141,"volume":4955,"rsi_14":70.39,"sma_20":17820.15,"sma_60":17106.9,"sma_120":16322.77},{"date":"2025-11-04","open":18161,"high":18240,"low":18121,"close":18121,"volume":7227,"rsi_14":68.39,"sma_20":17859.3,"sma_60":17141.0,"sma_120":16351.77},{"date":"2025-11-05","open":18106,"high":18190,"low":18036,"close":18190,"volume":4378,"rsi_14":71.74,"sma_20":17903.45,"sma_60":17171.95,"sma_120":16381.04},{"date":"2025-11-06","open":18190,"high":18220,"low":18140,"close":18220,"volume":1840,"rsi_14":82.71,"sma_20":17942.85,"sma_60":17205.07,"sma_120":16408.77},{"date":"2025-11-07","open":18070,"high":18210,"low":18051,"close":18210,"volume":2702,"rsi_14":78.73,"sma_20":17964.3,"sma_60":17237.18,"sma_120":16433.09},{"date":"2025-11-10","open":18206,"high":18265,"low":18156,"close":18240,"volume":6081,"rsi_14":73.82,"sma_20":17999.15,"sma_60":17268.95,"sma_120":16456.33},{"date":"2025-11-11","open":18401,"high":18562,"low":18401,"close":18533,"volume":4089,"rsi_14":79.05,"sma_20":18048.85,"sma_60":17303.85,"sma_120":16484.21},{"date":"2025-11-12","open":18563,"high":18683,"low":18534,"close":18653,"volume":2701,"rsi_14":80.65,"sma_20":18102.0,"sma_60":17341.07,"sma_120":16512.74},{"date":"2025-11-13","open":18658,"high":18748,"low":18613,"close":18678,"volume":5748,"rsi_14":79.05,"sma_20":18158.4,"sma_60":17377.8,"sma_120":16541.28},{"date":"2025-11-14","open":18423,"high":18438,"low":18130,"close":18195,"volume":5373,"rsi_14":49.83,"sma_20":18200.3,"sma_60":17405.3,"sma_120":16565.18},{"date":"2025-11-17","open":18161,"high":18319,"low":18161,"close":18290,"volume":2884,"rsi_14":48.79,"sma_20":18236.4,"sma_60":17434.2,"sma_120":16590.92},{"date":"2025-11-18","open":18131,"high":18181,"low":18011,"close":18041,"volume":956,"rsi_14":40.53,"sma_20":18248.1,"sma_60":17458.37,"sma_120":16616.52},{"date":"2025-11-19","open":17947,"high":18046,"low":17882,"close":17977,"volume":2865,"rsi_14":42.05,"sma_20":18253.35,"sma_60":17481.8,"sma_120":16642.58},{"date":"2025-11-20","open":18212,"high":18350,"low":18212,"close":18310,"volume":3038,"rsi_14":54.48,"sma_20":18273.95,"sma_60":17510.52,"sma_120":16671.46},{"date":"2025-11-21","open":17887,"high":17947,"low":17822,"close":17947,"volume":3245,"rsi_14":45.54,"sma_20":18270.5,"sma_60":17535.58,"sma_120":16697.03},{"date":"2025-11-24","open":18061,"high":18171,"low":18061,"close":18141,"volume":1751,"rsi_14":50.43,"sma_20":18267.5,"sma_60":17561.33,"sma_120":16722.47},{"date":"2025-11-25","open":18290,"high":18359,"low":18270,"close":18270,"volume":2927,"rsi_14":51.64,"sma_20":18264.8,"sma_60":17588.73,"sma_120":16747.57},{"date":"2025-11-26","open":18399,"high":18458,"low":18290,"close":18454,"volume":6380,"rsi_14":54.55,"sma_20":18270.05,"sma_60":17617.22,"sma_120":16775.66},{"date":"2025-11-27","open":18506,"high":18591,"low":18466,"close":18511,"volume":3849,"rsi_14":56.87,"sma_20":18287.7,"sma_60":17648.77,"sma_120":16805.83},{"date":"2025-11-28","open":18527,"high":18556,"low":18492,"close":18556,"volume":3436,"rsi_14":57.29,"sma_20":18312.1,"sma_60":17680.65,"sma_120":16834.75},{"date":"2025-12-01","open":18735,"high":18735,"low":18522,"close":18551,"volume":1487,"rsi_14":52.01,"sma_20":18336.5,"sma_60":17713.28,"sma_120":16864.76},{"date":"2025-12-02","open":18551,"high":18626,"low":18532,"close":18541,"volume":3418,"rsi_14":49.31,"sma_20":18361.4,"sma_60":17746.08,"sma_120":16894.27},{"date":"2025-12-03","open":18556,"high":18686,"low":18551,"close":18651,"volume":2926,"rsi_14":51.11,"sma_20":18388.3,"sma_60":17781.97,"sma_120":16923.73},{"date":"2025-12-04","open":18586,"high":18740,"low":18586,"close":18740,"volume":2420,"rsi_14":65.55,"sma_20":18418.2,"sma_60":17817.85,"sma_120":16952.83},{"date":"2025-12-05","open":18760,"high":18770,"low":18716,"close":18725,"volume":1243,"rsi_14":63.36,"sma_20":18447.85,"sma_60":17851.42,"sma_120":16983.54},{"date":"2025-12-08","open":18740,"high":18780,"low":18716,"close":18745,"volume":2611,"rsi_14":73.1,"sma_20":18477.05,"sma_60":17886.07,"sma_120":17014.42},{"date":"2025-12-09","open":18716,"high":18740,"low":18646,"close":18691,"volume":8831,"rsi_14":73.49,"sma_20":18488.9,"sma_60":17919.88,"sma_120":17044.64},{"date":"2025-12-10","open":18676,"high":18706,"low":18601,"close":18686,"volume":1895,"rsi_14":66.74,"sma_20":18494.55,"sma_60":17953.2,"sma_120":17074.4},{"date":"2025-12-11","open":18686,"high":18716,"low":18616,"close":18666,"volume":3000,"rsi_14":89.18,"sma_20":18497.95,"sma_60":17984.95,"sma_120":17103.66},{"date":"2025-12-12","open":18785,"high":18885,"low":18775,"close":18880,"volume":2733,"rsi_14":89.4,"sma_20":18536.1,"sma_60":18018.87,"sma_120":17134.54},{"date":"2025-12-15","open":18725,"high":18760,"low":18616,"close":18621,"volume":4975,"rsi_14":68.35,"sma_20":18556.55,"sma_60":18047.95,"sma_120":17164.38},{"date":"2025-12-16","open":18576,"high":18591,"low":18497,"close":18586,"volume":2188,"rsi_14":60.29,"sma_20":18587.7,"sma_60":18076.78,"sma_120":17192.77},{"date":"2025-12-17","open":18586,"high":18651,"low":18586,"close":18651,"volume":3539,"rsi_14":57.81,"sma_20":18625.3,"sma_60":18107.2,"sma_120":17220.98},{"date":"2025-12-18","open":18447,"high":18487,"low":18412,"close":18432,"volume":908,"rsi_14":44.44,"sma_20":18635.3,"sma_60":18131.62,"sma_120":17246.92},{"date":"2025-12-19","open":18507,"high":18611,"low":18497,"close":18576,"volume":4647,"rsi_14":50.99,"sma_20":18670.65,"sma_60":18157.03,"sma_120":17274.34},{"date":"2025-12-22","open":18691,"high":18810,"low":18691,"close":18810,"volume":5309,"rsi_14":59.06,"sma_20":18708.05,"sma_60":18185.37,"sma_120":17303.1},{"date":"2025-12-23","open":18845,"high":18934,"low":18845,"close":18924,"volume":1545,"rsi_14":59.2,"sma_20":18744.75,"sma_60":18214.03,"sma_120":17332.11},{"date":"2025-12-24","open":18999,"high":18999,"low":18541,"close":18596,"volume":5239,"rsi_14":45.82,"sma_20":18755.75,"sma_60":18237.37,"sma_120":17358.24},{"date":"2025-12-26","open":18596,"high":18725,"low":18362,"close":18536,"volume":4498,"rsi_14":44.66,"sma_20":18757.5,"sma_60":18260.03,"sma_120":17383.04},{"date":"2025-12-29","open":18532,"high":18532,"low":18392,"close":18392,"volume":3305,"rsi_14":40.36,"sma_20":18748.5,"sma_60":18279.53,"sma_120":17405.97},{"date":"2025-12-30","open":18377,"high":18432,"low":18327,"close":18432,"volume":4386,"rsi_14":42.78,"sma_20":18741.75,"sma_60":18299.47,"sma_120":17428.49},{"date":"2026-01-02","open":18347,"high":18442,"low":18283,"close":18422,"volume":9269,"rsi_14":42.67,"sma_20":18735.0,"sma_60":18318.57,"sma_120":17450.59},{"date":"2026-01-05","open":18407,"high":18487,"low":18407,"close":18407,"volume":3015,"rsi_14":42.78,"sma_20":18722.0,"sma_60":18337.92,"sma_120":17472.65},{"date":"2026-01-06","open":18462,"high":18591,"low":18462,"close":18517,"volume":3134,"rsi_14":39.44,"sma_20":18710.0,"sma_60":18357.02,"sma_120":17495.46},{"date":"2026-01-07","open":18621,"high":18711,"low":18611,"close":18661,"volume":4460,"rsi_14":50.74,"sma_20":18706.0,"sma_60":18372.72,"sma_120":17519.27},{"date":"2026-01-08","open":18631,"high":18631,"low":18556,"close":18566,"volume":3341,"rsi_14":49.0,"sma_20":18696.25,"sma_60":18390.82,"sma_120":17541.53},{"date":"2026-01-09","open":18626,"high":18751,"low":18626,"close":18741,"volume":2999,"rsi_14":52.02,"sma_20":18698.0,"sma_60":18411.92,"sma_120":17565.47},{"date":"2026-01-12","open":18805,"high":18875,"low":18751,"close":18835,"volume":5372,"rsi_14":61.27,"sma_20":18704.75,"sma_60":18433.77,"sma_120":17588.88},{"date":"2026-01-13","open":18925,"high":19059,"low":18925,"close":19059,"volume":6509,"rsi_14":62.98,"sma_20":18723.75,"sma_60":18460.03,"sma_120":17614.82},{"date":"2026-01-14","open":19094,"high":19129,"low":19044,"close":19044,"volume":3257,"rsi_14":56.92,"sma_20":18731.25,"sma_60":18489.22,"sma_120":17639.23},{"date":"2026-01-15","open":18845,"high":18950,"low":18790,"close":18930,"volume":3609,"rsi_14":49.69,"sma_20":18746.0,"sma_60":18512.98,"sma_120":17661.69},{"date":"2026-01-16","open":18984,"high":19029,"low":18935,"close":19014,"volume":4834,"rsi_14":65.06,"sma_20":18766.75,"sma_60":18534.18,"sma_120":17685.36},{"date":"2026-01-19","open":18899,"high":18899,"low":18810,"close":18820,"volume":3210,"rsi_14":58.72,"sma_20":18774.0,"sma_60":18550.88,"sma_120":17707.53},{"date":"2026-01-20","open":18810,"high":18890,"low":18765,"close":18815,"volume":5352,"rsi_14":65.92,"sma_20":18792.5,"sma_60":18567.25,"sma_120":17730.15},{"date":"2026-01-21","open":18701,"high":18721,"low":18551,"close":18636,"volume":11412,"rsi_14":56.95,"sma_20":18794.75,"sma_60":18578.63,"sma_120":17751.53},{"date":"2026-01-22","open":18716,"high":18830,"low":18716,"close":18785,"volume":4840,"rsi_14":61.3,"sma_20":18792.75,"sma_60":18589.43,"sma_120":17773.03},{"date":"2026-01-23","open":18795,"high":18855,"low":18770,"close":18855,"volume":7094,"rsi_14":63.47,"sma_20":18788.5,"sma_60":18599.35,"sma_120":17793.98},{"date":"2026-01-26","open":18502,"high":18551,"low":18412,"close":18467,"volume":8967,"rsi_14":48.72,"sma_20":18781.25,"sma_60":18602.35,"sma_120":17810.92},{"date":"2026-01-27","open":18646,"high":18736,"low":18636,"close":18701,"volume":5440,"rsi_14":50.98,"sma_20":18788.75,"sma_60":18611.32,"sma_120":17831.12},{"date":"2026-01-28","open":18586,"high":18621,"low":18457,"close":18512,"volume":5742,"rsi_14":48.71,"sma_20":18794.75,"sma_60":18618.45,"sma_120":17848.32},{"date":"2026-01-29","open":18491,"high":18496,"low":18376,"close":18481,"volume":7956,"rsi_14":43.25,"sma_20":18796.75,"sma_60":18625.0,"sma_120":17865.95},{"date":"2026-01-30","open":18521,"high":18550,"low":18436,"close":18516,"volume":6478,"rsi_14":41.49,"sma_20":18801.0,"sma_60":18632.47,"sma_120":17886.73},{"date":"2026-02-02","open":18645,"high":18705,"low":18540,"close":18580,"volume":4732,"rsi_14":36.24,"sma_20":18809.25,"sma_60":18639.85,"sma_120":17905.9},{"date":"2026-02-03","open":18775,"high":18839,"low":18745,"close":18780,"volume":10887,"rsi_14":43.0,"sma_20":18822.0,"sma_60":18650.07,"sma_120":17927.57},{"date":"2026-02-04","open":18780,"high":18780,"low":18570,"close":18660,"volume":4350,"rsi_14":42.89,"sma_20":18821.5,"sma_60":18658.45,"sma_120":17947.82},{"date":"2026-02-05","open":18660,"high":18750,"low":18650,"close":18725,"volume":2180,"rsi_14":42.31,"sma_20":18829.0,"sma_60":18667.43,"sma_120":17968.19},{"date":"2026-02-06","open":18446,"high":18536,"low":18406,"close":18526,"volume":12662,"rsi_14":42.42,"sma_20":18817.75,"sma_60":18668.22,"sma_120":17986.03},{"date":"2026-02-09","open":18844,"high":18919,"low":18789,"close":18809,"volume":6049,"rsi_14":49.66,"sma_20":18816.0,"sma_60":18671.77,"sma_120":18006.42},{"date":"2026-02-10","open":18824,"high":18869,"low":18775,"close":18854,"volume":10715,"rsi_14":55.02,"sma_20":18805.25,"sma_60":18675.65,"sma_120":18026.72},{"date":"2026-02-11","open":18849,"high":18849,"low":18730,"close":18730,"volume":3545,"rsi_14":48.43,"sma_20":18789.0,"sma_60":18685.45,"sma_120":18045.38},{"date":"2026-02-12","open":18675,"high":18710,"low":18585,"close":18625,"volume":4804,"rsi_14":44.29,"sma_20":18773.25,"sma_60":18691.93,"sma_120":18063.07},{"date":"2026-02-13","open":18326,"high":18351,"low":18277,"close":18301,"volume":3407,"rsi_14":45.7,"sma_20":18737.0,"sma_60":18697.15,"sma_120":18077.76},{"date":"2026-02-19","open":18511,"high":18590,"low":18486,"close":18506,"volume":3030,"rsi_14":44.89,"sma_20":18721.25,"sma_60":18706.85,"sma_120":18094.33},{"date":"2026-02-20","open":18506,"high":18521,"low":18436,"close":18481,"volume":5252,"rsi_14":48.91,"sma_20":18704.0,"sma_60":18710.6,"sma_120":18110.56},{"date":"2026-02-23","open":18481,"high":18481,"low":18301,"close":18376,"volume":9395,"rsi_14":47.24,"sma_20":18690.5,"sma_60":18718.63,"sma_120":18127.11},{"date":"2026-02-24","open":18381,"high":18446,"low":18331,"close":18376,"volume":5481,"rsi_14":46.26,"sma_20":18669.5,"sma_60":18723.43,"sma_120":18142.38},{"date":"2026-02-25","open":18406,"high":18466,"low":18277,"close":18311,"volume":4051,"rsi_14":42.78,"sma_20":18641.75,"sma_60":18725.0,"sma_120":18156.87},{"date":"2026-02-26","open":18371,"high":18411,"low":18272,"close":18371,"volume":4867,"rsi_14":37.79,"sma_20":18636.0,"sma_60":18724.33,"sma_120":18170.78},{"date":"2026-02-27","open":18331,"high":18396,"low":18267,"close":18356,"volume":9587,"rsi_14":40.25,"sma_20":18617.75,"sma_60":18721.33,"sma_120":18185.05},{"date":"2026-03-03","open":18605,"high":18690,"low":18535,"close":18610,"volume":8608,"rsi_14":45.05,"sma_20":18619.3,"sma_60":18720.85,"sma_120":18200.75},{"date":"2026-03-04","open":18650,"high":18725,"low":18545,"close":18615,"volume":3499,"rsi_14":50.99,"sma_20":18623.1,"sma_60":18720.53,"sma_120":18216.91},{"date":"2026-03-05","open":18660,"high":18730,"low":18615,"close":18660,"volume":4324,"rsi_14":42.09,"sma_20":18627.4,"sma_60":18721.13,"sma_120":18233.61},{"date":"2026-03-06","open":18740,"high":18805,"low":18685,"close":18775,"volume":3930,"rsi_14":45.0,"sma_20":18634.2,"sma_60":18721.82,"sma_120":18251.89},{"date":"2026-03-09","open":18391,"high":18421,"low":18251,"close":18416,"volume":3262,"rsi_14":38.5,"sma_20":18613.0,"sma_60":18715.0,"sma_120":18266.42},{"date":"2026-03-10","open":18436,"high":18586,"low":18436,"close":18541,"volume":2356,"rsi_14":45.63,"sma_20":18604.05,"sma_60":18710.52,"sma_120":18280.97},{"date":"2026-03-11","open":18561,"high":18616,"low":18446,"close":18536,"volume":1336,"rsi_14":56.64,"sma_20":18591.6,"sma_60":18705.62,"sma_120":18295.84},{"date":"2026-03-12","open":18511,"high":18556,"low":18421,"close":18471,"volume":752,"rsi_14":46.04,"sma_20":18585.9,"sma_60":18700.55,"sma_120":18310.22},{"date":"2026-03-13","open":18471,"high":18551,"low":18446,"close":18551,"volume":2083,"rsi_14":50.44,"sma_20":18569.95,"sma_60":18696.9,"sma_120":18325.05},{"date":"2026-03-16","open":18531,"high":18551,"low":18456,"close":18506,"volume":1483,"rsi_14":53.01,"sma_20":18549.5,"sma_60":18692.83,"sma_120":18338.89},{"date":"2026-03-17","open":18531,"high":18576,"low":18496,"close":18516,"volume":1201,"rsi_14":53.4,"sma_20":18535.8,"sma_60":18685.35,"sma_120":18352.11},{"date":"2026-03-18","open":18540,"high":18610,"low":18540,"close":18610,"volume":1719,"rsi_14":59.87,"sma_20":18532.1,"sma_60":18683.78,"sma_120":18365.87},{"date":"2026-03-19","open":18506,"high":18516,"low":18406,"close":18471,"volume":1649,"rsi_14":51.95,"sma_20":18537.65,"sma_60":18680.47,"sma_120":18378.62},{"date":"2026-03-20","open":18361,"high":18451,"low":18266,"close":18441,"volume":1377,"rsi_14":51.36,"sma_20":18531.45,"sma_60":18675.57,"sma_120":18391.38},{"date":"2026-03-23","open":18148,"high":18237,"low":18069,"close":18237,"volume":2847,"rsi_14":36.12,"sma_20":18516.75,"sma_60":18671.08,"sma_120":18401.35},{"date":"2026-03-24","open":18237,"high":18282,"low":18178,"close":18237,"volume":2472,"rsi_14":35.88,"sma_20":18507.3,"sma_60":18664.18,"sma_120":18410.61},{"date":"2026-03-25","open":18237,"high":18397,"low":18237,"close":18377,"volume":3092,"rsi_14":40.21,"sma_20":18504.85,"sma_60":18655.7,"sma_120":18420.53},{"date":"2026-03-26","open":18397,"high":18467,"low":18332,"close":18402,"volume":2624,"rsi_14":36.12,"sma_20":18506.9,"sma_60":18645.72,"sma_120":18429.88},{"date":"2026-03-27","open":18241,"high":18271,"low":18157,"close":18227,"volume":756,"rsi_14":42.07,"sma_20":18497.75,"sma_60":18638.33,"sma_120":18437.85},{"date":"2026-03-30","open":17874,"high":18013,"low":17804,"close":17964,"volume":2124,"rsi_14":27.6,"sma_20":18476.15,"sma_60":18627.55,"sma_120":18443.79},{"date":"2026-03-31","open":17925,"high":18253,"low":17730,"close":18184,"volume":7912,"rsi_14":38.39,"sma_20":18455.2,"sma_60":18623.08,"sma_120":18451.31},{"date":"2026-04-01","open":18373,"high":18378,"low":18273,"close":18343,"volume":2016,"rsi_14":46.23,"sma_20":18442.0,"sma_60":18620.62,"sma_120":18460.04},{"date":"2026-04-02","open":18408,"high":18483,"low":18328,"close":18328,"volume":5528,"rsi_14":42.92,"sma_20":18425.8,"sma_60":18618.07,"sma_120":18468.32},{"date":"2026-04-03","open":18446,"high":18461,"low":18352,"close":18412,"volume":1952,"rsi_14":46.61,"sma_20":18407.1,"sma_60":18616.85,"sma_120":18477.38},{"date":"2026-04-06","open":18393,"high":18438,"low":18338,"close":18418,"volume":1099,"rsi_14":47.12,"sma_20":18407.65,"sma_60":18614.22,"sma_120":18485.62},{"date":"2026-04-07","open":18518,"high":18523,"low":18403,"close":18423,"volume":1477,"rsi_14":43.86,"sma_20":18402.2,"sma_60":18609.25,"sma_120":18490.98},{"date":"2026-04-08","open":18527,"high":18617,"low":18527,"close":18577,"volume":2978,"rsi_14":53.94,"sma_20":18404.75,"sma_60":18608.45,"sma_120":18499.63},{"date":"2026-04-09","open":18627,"high":18657,"low":18557,"close":18652,"volume":1730,"rsi_14":57.28,"sma_20":18414.3,"sma_60":18605.98,"sma_120":18508.95},{"date":"2026-04-10","open":18682,"high":18782,"low":18682,"close":18717,"volume":9766,"rsi_14":67.34,"sma_20":18423.1,"sma_60":18603.02,"sma_120":18518.39},{"date":"2026-04-13","open":18747,"high":18821,"low":18677,"close":18687,"volume":1917,"rsi_14":65.91,"sma_20":18432.65,"sma_60":18595.8,"sma_120":18527.92},{"date":"2026-04-14","open":18867,"high":18996,"low":18867,"close":18916,"volume":2791,"rsi_14":67.91,"sma_20":18453.1,"sma_60":18592.63,"sma_120":18540.92},{"date":"2026-04-15","open":18996,"high":19110,"low":18996,"close":19051,"volume":3191,"rsi_14":70.09,"sma_20":18475.55,"sma_60":18593.63,"sma_120":18553.31},{"date":"2026-04-16","open":19190,"high":19295,"low":19180,"close":19230,"volume":1859,"rsi_14":80.94,"sma_20":18514.0,"sma_60":18596.22,"sma_120":18565.2},{"date":"2026-04-17","open":19344,"high":19384,"low":19300,"close":19384,"volume":4173,"rsi_14":97.02,"sma_20":18561.7,"sma_60":18604.8,"sma_120":18577.84},{"date":"2026-04-20","open":19389,"high":19429,"low":19314,"close":19429,"volume":5559,"rsi_14":96.64,"sma_20":18621.4,"sma_60":18614.05,"sma_120":18590.65},{"date":"2026-04-21","open":19429,"high":19484,"low":19389,"close":19464,"volume":2438,"rsi_14":96.29,"sma_20":18682.85,"sma_60":18626.88,"sma_120":18602.76},{"date":"2026-04-22","open":19464,"high":19539,"low":19414,"close":19479,"volume":8501,"rsi_14":97.53,"sma_20":18738.05,"sma_60":18637.47,"sma_120":18613.45},{"date":"2026-04-23","open":19519,"high":19559,"low":19489,"close":19499,"volume":4877,"rsi_14":97.43,"sma_20":18793.0,"sma_60":18647.22,"sma_120":18623.28},{"date":"2026-04-24","open":19554,"high":19638,"low":19534,"close":19544,"volume":2068,"rsi_14":97.47,"sma_20":18858.9,"sma_60":18664.22,"sma_120":18633.28},{"date":"2026-04-27","open":19575,"high":19649,"low":19535,"close":19599,"volume":6701,"rsi_14":97.57,"sma_20":18940.7,"sma_60":18678.2,"sma_120":18644.76},{"date":"2026-04-28","open":19628,"high":19693,"low":19569,"close":19574,"volume":1955,"rsi_14":95.12,"sma_20":19010.35,"sma_60":18694.95,"sma_120":18656.7},{"date":"2026-04-29","open":19577,"high":19642,"low":19502,"close":19597,"volume":2317,"rsi_14":94.86,"sma_20":19073.0,"sma_60":18712.7,"sma_120":18668.85},{"date":"2026-04-30","open":19717,"high":19791,"low":19522,"close":19607,"volume":2051,"rsi_14":94.58,"sma_20":19136.9,"sma_60":18730.03,"sma_120":18681.25},{"date":"2026-05-04","open":19726,"high":19811,"low":19672,"close":19672,"volume":2962,"rsi_14":97.67,"sma_20":19200.8,"sma_60":18747.37,"sma_120":18693.61},{"date":"2026-05-06","open":19761,"high":19786,"low":19632,"close":19632,"volume":7979,"rsi_14":92.41,"sma_20":19261.45,"sma_60":18760.7,"sma_120":18705.38},{"date":"2026-05-07","open":19721,"high":19886,"low":19716,"close":19836,"volume":5182,"rsi_14":92.99,"sma_20":19332.1,"sma_60":18779.45,"sma_120":18718.95},{"date":"2026-05-08","open":19837,"high":20071,"low":19837,"close":20036,"volume":1797,"rsi_14":93.13,"sma_20":19404.95,"sma_60":18800.43,"sma_120":18733.93},{"date":"2026-05-11","open":20135,"high":20305,"low":20060,"close":20255,"volume":4680,"rsi_14":93.52,"sma_20":19484.55,"sma_60":18828.25,"sma_120":18748.23},{"date":"2026-05-12","open":20260,"high":20465,"low":20260,"close":20440,"volume":8103,"rsi_14":94.32,"sma_20":19570.15,"sma_60":18854.4,"sma_120":18763.08},{"date":"2026-05-13","open":20440,"high":20635,"low":20440,"close":20555,"volume":3954,"rsi_14":94.7,"sma_20":19663.0,"sma_60":18881.72,"sma_120":18778.68},{"date":"2026-05-14","open":20604,"high":20704,"low":20564,"close":20684,"volume":6222,"rsi_14":95.16,"sma_20":19750.95,"sma_60":18913.28,"sma_120":18799.37},{"date":"2026-05-15","open":20739,"high":20909,"low":20739,"close":20759,"volume":3946,"rsi_14":95.35,"sma_20":19835.9,"sma_60":18947.85,"sma_120":18819.89},{"date":"2026-05-18","open":20630,"high":20650,"low":20485,"close":20485,"volume":6592,"rsi_14":78.9,"sma_20":19898.1,"sma_60":18983.25,"sma_120":18840.2},{"date":"2026-05-19","open":20499,"high":20719,"low":20499,"close":20719,"volume":3747,"rsi_14":81.04,"sma_20":19964.3,"sma_60":19019.15,"sma_120":18863.0},{"date":"2026-05-20","open":20655,"high":20685,"low":20520,"close":20565,"volume":3318,"rsi_14":75.51,"sma_20":20020.5,"sma_60":19052.88,"sma_120":18881.74},{"date":"2026-05-21","open":20609,"high":20804,"low":20609,"close":20804,"volume":5117,"rsi_14":78.03,"sma_20":20086.95,"sma_60":19092.37,"sma_120":18905.5},{"date":"2026-05-22","open":20886,"high":21074,"low":20836,"close":21014,"volume":8106,"rsi_14":79.89,"sma_20":20163.05,"sma_60":19135.32,"sma_120":18929.38},{"date":"2026-05-26","open":21153,"high":21188,"low":20969,"close":20969,"volume":7083,"rsi_14":77.81,"sma_20":20235.95,"sma_60":19178.62,"sma_120":18951.81},{"date":"2026-05-27","open":21009,"high":21088,"low":20954,"close":21009,"volume":4322,"rsi_14":79.53,"sma_20":20308.6,"sma_60":19221.75,"sma_120":18973.04},{"date":"2026-05-28","open":21054,"high":21109,"low":20949,"close":21004,"volume":11607,"rsi_14":77.36,"sma_20":20378.3,"sma_60":19265.05,"sma_120":18993.19},{"date":"2026-05-29","open":21003,"high":21188,"low":21003,"close":21173,"volume":8809,"rsi_14":77.05,"sma_20":20457.7,"sma_60":19307.75,"sma_120":19014.3},{"date":"2026-06-01","open":21218,"high":21438,"low":21178,"close":21188,"volume":7261,"rsi_14":74.68,"sma_20":20536.85,"sma_60":19350.62,"sma_120":19035.58},{"date":"2026-06-02","open":21237,"high":21377,"low":21202,"close":21302,"volume":7808,"rsi_14":73.85,"sma_20":20621.75,"sma_60":19394.82,"sma_120":19057.97},{"date":"2026-06-04","open":21347,"high":21422,"low":21232,"close":21337,"volume":4274,"rsi_14":72.66,"sma_20":20705.15,"sma_60":19437.68,"sma_120":19079.75},{"date":"2026-06-05","open":21487,"high":21707,"low":21487,"close":21602,"volume":17190,"rsi_14":74.62,"sma_20":20803.8,"sma_60":19490.97,"sma_120":19102.98},{"date":"2026-06-08","open":21367,"high":21397,"low":20993,"close":21128,"volume":9387,"rsi_14":58.29,"sma_20":20868.45,"sma_60":19534.25,"sma_120":19122.38},{"date":"2026-06-09","open":21042,"high":21062,"low":20838,"close":20853,"volume":7612,"rsi_14":58.31,"sma_20":20909.45,"sma_60":19573.05,"sma_120":19139.33},{"date":"2026-06-10","open":20853,"high":20888,"low":20723,"close":20803,"volume":17991,"rsi_14":52.26,"sma_20":20937.45,"sma_60":19612.1,"sma_120":19156.33},{"date":"2026-06-11","open":20544,"high":20734,"low":20474,"close":20674,"volume":4610,"rsi_14":52.89,"sma_20":20949.7,"sma_60":19647.65,"sma_120":19172.28},{"date":"2026-06-12","open":20843,"high":20962,"low":20828,"close":20903,"volume":4010,"rsi_14":52.66,"sma_20":20967.7,"sma_60":19687.78,"sma_120":19190.31},{"date":"2026-06-15","open":21049,"high":21154,"low":20924,"close":21069,"volume":9420,"rsi_14":51.39,"sma_20":20986.9,"sma_60":19730.32,"sma_120":19207.83},{"date":"2026-06-16","open":21288,"high":21323,"low":21193,"close":21248,"volume":3428,"rsi_14":56.52,"sma_20":21011.35,"sma_60":19774.27,"sma_120":19229.03},{"date":"2026-06-17","open":21178,"high":21243,"low":21058,"close":21158,"volume":3074,"rsi_14":53.41,"sma_20":21045.05,"sma_60":19819.05,"sma_120":19249.76},{"date":"2026-06-18","open":21158,"high":21253,"low":21068,"close":21198,"volume":9507,"rsi_14":54.37,"sma_20":21069.0,"sma_60":19865.0,"sma_120":19270.28},{"date":"2026-06-19","open":21337,"high":21442,"low":21187,"close":21227,"volume":2940,"rsi_14":51.55,"sma_20":21102.7,"sma_60":19914.87,"sma_120":19292.97},{"date":"2026-06-22","open":21238,"high":21413,"low":21203,"close":21343,"volume":5818,"rsi_14":53.53,"sma_20":21129.65,"sma_60":19966.48,"sma_120":19315.33},{"date":"2026-06-23","open":21398,"high":21408,"low":21069,"close":21079,"volume":3303,"rsi_14":44.96,"sma_20":21132.95,"sma_60":20011.35,"sma_120":19333.53},{"date":"2026-06-24","open":21079,"high":21164,"low":21009,"close":21094,"volume":2126,"rsi_14":44.49,"sma_20":21139.2,"sma_60":20056.05,"sma_120":19350.88},{"date":"2026-06-25","open":21188,"high":21328,"low":21188,"close":21293,"volume":1789,"rsi_14":42.88,"sma_20":21153.45,"sma_60":20106.98,"sma_120":19372.66},{"date":"2026-06-26","open":21187,"high":21237,"low":20898,"close":20903,"volume":1570,"rsi_14":44.8,"sma_20":21149.0,"sma_60":20156.0,"sma_120":19391.78},{"date":"2026-06-29","open":21085,"high":21310,"low":21065,"close":21210,"volume":1602,"rsi_14":57.94,"sma_20":21150.8,"sma_60":20206.28,"sma_120":19414.68},{"date":"2026-06-30","open":21275,"high":21465,"low":21275,"close":21465,"volume":5171,"rsi_14":63.67,"sma_20":21164.6,"sma_60":20258.15,"sma_120":19439.38},{"date":"2026-07-01","open":21640,"high":21680,"low":21520,"close":21560,"volume":4181,"rsi_14":68.67,"sma_20":21176.9,"sma_60":20311.85,"sma_120":19464.96},{"date":"2026-07-02","open":21560,"high":21680,"low":21525,"close":21620,"volume":2018,"rsi_14":66.22,"sma_20":21190.45,"sma_60":20365.47,"sma_120":19491.16},{"date":"2026-07-03","open":21539,"high":21554,"low":21414,"close":21414,"volume":2180,"rsi_14":58.33,"sma_20":21181.55,"sma_60":20415.6,"sma_120":19514.91},{"date":"2026-07-06","open":21419,"high":21469,"low":21344,"close":21379,"volume":2239,"rsi_14":53.69,"sma_20":21194.65,"sma_60":20465.07,"sma_120":19537.16},{"date":"2026-07-07","open":21414,"high":21414,"low":21220,"close":21285,"volume":1042,"rsi_14":53.56,"sma_20":21216.7,"sma_60":20510.37,"sma_120":19559.41},{"date":"2026-07-08","open":21200,"high":21200,"low":20870,"close":20880,"volume":1693,"rsi_14":43.86,"sma_20":21221.0,"sma_60":20547.67,"sma_120":19576.83},{"date":"2026-07-09","open":20880,"high":21030,"low":20780,"close":20985,"volume":2684,"rsi_14":45.33,"sma_20":21237.05,"sma_60":20585.63,"sma_120":19594.33},{"date":"2026-07-10","open":21150,"high":21195,"low":21020,"close":21020,"volume":721,"rsi_14":43.75,"sma_20":21243.35,"sma_60":20624.68,"sma_120":19610.24},{"date":"2026-07-13","open":21020,"high":21160,"low":21020,"close":21130,"volume":6648,"rsi_14":51.59,"sma_20":21247.45,"sma_60":20661.77,"sma_120":19627.2},{"date":"2026-07-14","open":20935,"high":20940,"low":20730,"close":20855,"volume":8767,"rsi_14":45.69,"sma_20":21228.8,"sma_60":20692.02,"sma_120":19642.83},{"date":"2026-07-15","open":20855,"high":20965,"low":20855,"close":20945,"volume":5806,"rsi_14":43.22,"sma_20":21219.15,"sma_60":20720.77,"sma_120":19658.49},{"date":"2026-07-16","open":20945,"high":20975,"low":20885,"close":20910,"volume":5078,"rsi_14":50.39,"sma_20":21205.75,"sma_60":20746.35,"sma_120":19675.58},{"date":"2026-07-20","open":20681,"high":20766,"low":20521,"close":20521,"volume":8997,"rsi_14":34.58,"sma_20":21170.85,"sma_60":20764.68,"sma_120":19689.37},{"date":"2026-07-21","open":20456,"high":20541,"low":20361,"close":20491,"volume":6067,"rsi_14":25.46,"sma_20":21129.2,"sma_60":20781.93,"sma_120":19704.41},{"date":"2026-07-22","open":20616,"high":20711,"low":20591,"close":20666,"volume":6821,"rsi_14":28.41,"sma_20":21109.55,"sma_60":20801.85,"sma_120":19719.66},{"date":"2026-07-23","open":20601,"high":20616,"low":20376,"close":20446,"volume":4212,"rsi_14":23.58,"sma_20":21078.15,"sma_60":20817.77,"sma_120":19732.49},{"date":"2026-07-24","open":20366,"high":20366,"low":20166,"close":20216,"volume":3034,"rsi_14":23.09,"sma_20":21025.25,"sma_60":20829.1,"sma_120":19746.66},{"date":"2026-07-27","open":20226,"high":20416,"low":20226,"close":20376,"volume":6501,"rsi_14":28.66,"sma_20":20999.3,"sma_60":20842.2,"sma_120":19760.2},{"date":"2026-07-28","open":20286,"high":20311,"low":20101,"close":20101,"volume":2569,"rsi_14":26.63,"sma_20":20944.85,"sma_60":20851.12,"sma_120":19773.03},{"date":"2026-07-29","open":20136,"high":20256,"low":19822,"close":19982,"volume":1557,"rsi_14":29.87,"sma_20":20871.15,"sma_60":20857.53,"sma_120":19785.12},{"date":"2026-07-30","open":19740,"high":19829,"low":19571,"close":19635,"volume":4076,"rsi_14":22.75,"sma_20":20775.2,"sma_60":20857.95,"sma_120":19793.99},{"date":"2026-07-31","open":19706,"high":20000,"low":19706,"close":19865,"volume":4363,"rsi_14":28.33,"sma_20":20687.75,"sma_60":20861.12,"sma_120":19804.24},{"date":"2026-08-03","open":20035,"high":20095,"low":19995,"close":20025,"volume":2970,"rsi_14":29.64,"sma_20":20617.5,"sma_60":20867.62,"sma_120":19814.16},{"date":"2026-08-04","open":20219,"high":20319,"low":20114,"close":20319,"volume":5316,"rsi_14":40.07,"sma_20":20563.75,"sma_60":20875.62,"sma_120":19827.53},{"date":"2026-08-05","open":20569,"high":20649,"low":20489,"close":20604,"volume":3282,"rsi_14":44.01,"sma_20":20529.0,"sma_60":20885.05,"sma_120":19842.74},{"date":"2026-08-06","open":20484,"high":20499,"low":20339,"close":20434,"volume":5068,"rsi_14":42.1,"sma_20":20506.0,"sma_60":20888.15,"sma_120":19858.2},{"date":"2026-08-07","open":20434,"high":20459,"low":20349,"close":20354,"volume":909,"rsi_14":46.77,"sma_20":20473.75,"sma_60":20886.83,"sma_120":19870.62},{"date":"2026-08-10","open":20314,"high":20979,"low":20244,"close":20979,"volume":5665,"rsi_14":57.2,"sma_20":20464.95,"sma_60":20890.9,"sma_120":19886.31},{"date":"2026-08-11","open":20469,"high":20479,"low":20379,"close":20424,"volume":7076,"rsi_14":46.75,"sma_20":20429.5,"sma_60":20886.67,"sma_120":19899.97},{"date":"2026-08-12","open":20349,"high":20404,"low":20279,"close":20404,"volume":1787,"rsi_14":49.38,"sma_20":20406.8,"sma_60":20880.85,"sma_120":19914.35},{"date":"2026-08-13","open":20404,"high":20444,"low":20324,"close":20444,"volume":546,"rsi_14":53.36,"sma_20":20381.6,"sma_60":20880.28,"sma_120":19931.77},{"date":"2026-08-14","open":20494,"high":20619,"low":20494,"close":20534,"volume":791,"rsi_14":52.37,"sma_20":20362.65,"sma_60":20877.3,"sma_120":19948.22},{"date":"2026-08-18","open":20414,"high":20414,"low":20239,"close":20239,"volume":2393,"rsi_14":52.05,"sma_20":20348.45,"sma_60":20871.98,"sma_120":19962.43},{"date":"2026-08-19","open":20240,"high":20240,"low":19975,"close":20000,"volume":710,"rsi_14":50.22,"sma_20":20323.75,"sma_60":20858.67,"sma_120":19975.52},{"date":"2026-08-20","open":19930,"high":20060,"low":19920,"close":20015,"volume":417,"rsi_14":56.13,"sma_20":20291.05,"sma_60":20842.13,"sma_120":19988.72},{"date":"2026-08-21","open":19730,"high":19760,"low":19665,"close":19740,"volume":2493,"rsi_14":48.01,"sma_20":20255.6,"sma_60":20821.75,"sma_120":20000.18},{"date":"2026-08-24","open":19750,"high":19804,"low":19655,"close":19705,"volume":4201,"rsi_14":44.7,"sma_20":20229.9,"sma_60":20800.12,"sma_120":20010.93},{"date":"2026-08-25","open":19675,"high":19745,"low":19571,"close":19735,"volume":3462,"rsi_14":39.38,"sma_20":20197.7,"sma_60":20779.07,"sma_120":20022.06},{"date":"2026-08-26","open":19736,"high":19815,"low":19721,"close":19785,"volume":611,"rsi_14":33.73,"sma_20":20181.75,"sma_60":20756.02,"sma_120":20031.88},{"date":"2026-08-27","open":19884,"high":19919,"low":19760,"close":19765,"volume":501,"rsi_14":35.86,"sma_20":20170.75,"sma_60":20732.38,"sma_120":20041.5},{"date":"2026-08-28","open":19780,"high":19865,"low":19700,"close":19700,"volume":1712,"rsi_14":35.94,"sma_20":20173.5,"sma_60":20705.42,"sma_120":20050.12},{"date":"2026-08-31","open":19700,"high":19760,"low":19620,"close":19630,"volume":607,"rsi_14":12.47,"sma_20":20151.55,"sma_60":20666.15,"sma_120":20051.64},{"date":"2026-09-01","open":19619,"high":19644,"low":19555,"close":19565,"volume":1677,"rsi_14":17.14,"sma_20":20128.6,"sma_60":20632.12,"sma_120":20061.17},{"date":"2026-09-02","open":19565,"high":19565,"low":19390,"close":19420,"volume":558,"rsi_14":15.64,"sma_20":20083.65,"sma_60":20603.58,"sma_120":20068.46},{"date":"2026-09-03","open":19420,"high":19440,"low":19360,"close":19430,"volume":1412,"rsi_14":13.84,"sma_20":20024.95,"sma_60":20579.78,"sma_120":20075.87},{"date":"2026-09-04","open":19485,"high":19619,"low":19485,"close":19490,"volume":1094,"rsi_14":11.95,"sma_20":19977.75,"sma_60":20557.82,"sma_120":20084.32},{"date":"2026-09-07","open":19490,"high":19490,"low":19175,"close":19260,"volume":6500,"rsi_14":12.55,"sma_20":19923.05,"sma_60":20534.18,"sma_120":20090.18},{"date":"2026-09-08","open":19260,"high":19295,"low":19210,"close":19250,"volume":1125,"rsi_14":15.23,"sma_20":19836.6,"sma_60":20506.55,"sma_120":20096.34},{"date":"2026-09-09","open":19140,"high":19170,"low":19050,"close":19110,"volume":3392,"rsi_14":12.4,"sma_20":19770.9,"sma_60":20474.02,"sma_120":20101.25},{"date":"2026-09-10","open":19110,"high":19110,"low":19030,"close":19095,"volume":7094,"rsi_14":15.8,"sma_20":19705.45,"sma_60":20438.23,"sma_120":20105.24},{"date":"2026-09-11","open":19085,"high":19100,"low":19025,"close":19025,"volume":2992,"rsi_14":15.24,"sma_20":19634.5,"sma_60":20402.78,"sma_120":20109.82},{"date":"2026-09-14","open":19015,"high":19119,"low":19010,"close":19110,"volume":729,"rsi_14":20.52,"sma_20":19563.8,"sma_60":20368.25,"sma_120":20115.43},{"date":"2026-09-15","open":19110,"high":19224,"low":19110,"close":19224,"volume":556,"rsi_14":25.25,"sma_20":19513.6,"sma_60":20334.97,"sma_120":20123.63},{"date":"2026-09-16","open":19255,"high":19404,"low":19255,"close":19344,"volume":601,"rsi_14":33.06,"sma_20":19481.4,"sma_60":20301.93,"sma_120":20132.83},{"date":"2026-09-17","open":19415,"high":19539,"low":19415,"close":19529,"volume":620,"rsi_14":43.98,"sma_20":19457.7,"sma_60":20276.4,"sma_120":20142.41},{"date":"2026-09-18","open":19644,"high":19748,"low":19599,"close":19693,"volume":870,"rsi_14":52.63,"sma_20":19455.95,"sma_60":20253.37,"sma_120":20153.15},{"date":"2026-09-21","open":19808,"high":19843,"low":19719,"close":19808,"volume":3027,"rsi_14":58.64,"sma_20":19461.7,"sma_60":20228.92,"sma_120":20166.3},{"date":"2026-09-22","open":19808,"high":19818,"low":19569,"close":19578,"volume":5804,"rsi_14":55.45,"sma_20":19454.45,"sma_60":20206.95,"sma_120":20179.73},{"date":"2026-09-23","open":19564,"high":19564,"low":19500,"close":19510,"volume":1551,"rsi_14":52.78,"sma_20":19441.25,"sma_60":20178.9,"sma_120":20190.76},{"date":"2026-09-28","open":19545,"high":19574,"low":19475,"close":19570,"volume":6215,"rsi_14":52.78,"sma_20":19432.0,"sma_60":20147.6,"sma_120":20200.95},{"date":"2026-09-29","open":19480,"high":19480,"low":19335,"close":19370,"volume":8143,"rsi_14":53.11,"sma_20":19415.0,"sma_60":20111.05,"sma_120":20209.43},{"date":"2026-09-30","open":19370,"high":19445,"low":19310,"close":19370,"volume":365,"rsi_14":53.44,"sma_20":19401.5,"sma_60":20073.5,"sma_120":20217.38},{"date":"2026-10-01","open":19405,"high":19525,"low":19390,"close":19445,"volume":1423,"rsi_14":60.59,"sma_20":19395.0,"sma_60":20040.45,"sma_120":20225.73},{"date":"2026-10-02","open":19460,"high":19540,"low":19355,"close":19355,"volume":990,"rsi_14":57.76,"sma_20":19391.25,"sma_60":20006.48,"sma_120":20233.3},{"date":"2026-10-06","open":19410,"high":19505,"low":19410,"close":19475,"volume":6962,"rsi_14":63.67,"sma_20":19385.05,"sma_60":19966.17,"sma_120":20235.42},{"date":"2026-10-07","open":19480,"high":19555,"low":19480,"close":19525,"volume":586,"rsi_14":62.65,"sma_20":19386.8,"sma_60":19943.55,"sma_120":20242.49},{"date":"2026-10-08","open":19495,"high":19495,"low":19405,"close":19405,"volume":639,"rsi_14":55.32,"sma_20":19394.05,"sma_60":19917.18,"sma_120":20248.02},{"date":"2026-10-12","open":19485,"high":19530,"low":19455,"close":19470,"volume":5928,"rsi_14":53.74,"sma_20":19405.05,"sma_60":19891.32,"sma_120":20254.33},{"date":"2026-10-13","open":19430,"high":19525,"low":19380,"close":19510,"volume":1085,"rsi_14":48.97,"sma_20":19425.05,"sma_60":19864.28,"sma_120":20259.08},{"date":"2026-10-14","open":19495,"high":19515,"low":19440,"close":19490,"volume":1008,"rsi_14":41.57,"sma_20":19444.8,"sma_60":19841.5,"sma_120":20262.54},{"date":"2026-10-15","open":19225,"high":19385,"low":19170,"close":19280,"volume":15573,"rsi_14":30.19,"sma_20":19457.55,"sma_60":19813.72,"sma_120":20262.75},{"date":"2026-10-16","open":19335,"high":19445,"low":19250,"close":19250,"volume":5399,"rsi_14":35.41,"sma_20":19464.05,"sma_60":19786.02,"sma_120":20261.42},{"date":"2026-10-19","open":19155,"high":19175,"low":19100,"close":19110,"volume":648,"rsi_14":33.33,"sma_20":19457.85,"sma_60":19762.48,"sma_120":20258.54},{"date":"2026-10-20","open":19100,"high":19100,"low":18950,"close":19055,"volume":1051,"rsi_14":28.57,"sma_20":19442.9,"sma_60":19738.53,"sma_120":20254.92},{"date":"2026-10-21","open":19055,"high":19155,"low":19030,"close":19070,"volume":779,"rsi_14":35.44,"sma_20":19419.45,"sma_60":19711.92,"sma_120":20251.29},{"date":"2026-10-22","open":19070,"high":19125,"low":18960,"close":18975,"volume":3753,"rsi_14":32.44,"sma_20":19383.05,"sma_60":19687.38,"sma_120":20246.71},{"date":"2026-10-23","open":18860,"high":18925,"low":18745,"close":18925,"volume":488,"rsi_14":26.36,"sma_20":19338.4,"sma_60":19665.85,"sma_120":20241.33}],"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":"HANARO 미국S&P500","phase":"above-fold","symbol_resolved":true}