{"status":"ok","report":{"price_analysis":{"current":17725.0,"change_1d":-0.4,"change_7d":-0.7,"change_30d":-0.4,"high_30d":18125.0,"low_30d":17545.0,"position_in_range":31.0,"support":17603.0,"resistance":18067.0},"summary":"TIGER 미국S&P500(H)(448290)은(는) S&P 500를 추종하는 ETF입니다, 순자산 4,428억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.5로 중립 구간입니다. MACD(9.40)가 시그널선(38.73)을 하회합니다(데드크로스). SMA20 17900, SMA60 17773 — 혼조세입니다. 볼린저밴드 17666~18133 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.45390070921986,"macd":9.39931183677254,"macd_signal":38.732612146054436,"sma_20":17899.5,"sma_60":17773.316666666666,"bb_upper":18132.907369206714,"bb_lower":17666.092630793286,"atr_14":130.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 82.00, 기관 순매수 940.00. 30일 누적: 외국인 7608.00, 기관 25.83만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":82.0,"institutional_flow":940.0,"data":[{"date":"2026-10-23","foreign_net":-30.0,"institution_net":-4876.0,"retail_net":4906.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":-8721.0,"retail_net":8720.0},{"date":"2026-10-21","foreign_net":-1.0,"institution_net":6288.0,"retail_net":-6287.0},{"date":"2026-10-20","foreign_net":23.0,"institution_net":409.0,"retail_net":-432.0},{"date":"2026-10-19","foreign_net":89.0,"institution_net":7840.0,"retail_net":-7929.0},{"date":"2026-10-16","foreign_net":-180.0,"institution_net":-12351.0,"retail_net":12531.0},{"date":"2026-10-15","foreign_net":-341.0,"institution_net":17697.0,"retail_net":-17356.0},{"date":"2026-10-14","foreign_net":162.0,"institution_net":13055.0,"retail_net":-13217.0},{"date":"2026-10-13","foreign_net":656.0,"institution_net":17500.0,"retail_net":-18156.0},{"date":"2026-10-12","foreign_net":-46.0,"institution_net":16429.0,"retail_net":-16383.0},{"date":"2026-10-08","foreign_net":124.0,"institution_net":-8341.0,"retail_net":8217.0},{"date":"2026-10-07","foreign_net":-494.0,"institution_net":5024.0,"retail_net":-4530.0},{"date":"2026-10-06","foreign_net":244.0,"institution_net":38883.0,"retail_net":-39127.0},{"date":"2026-10-02","foreign_net":466.0,"institution_net":8791.0,"retail_net":-9257.0},{"date":"2026-10-01","foreign_net":-50.0,"institution_net":4596.0,"retail_net":-4546.0},{"date":"2026-09-30","foreign_net":-270.0,"institution_net":-11177.0,"retail_net":11447.0},{"date":"2026-09-29","foreign_net":111.0,"institution_net":-2677.0,"retail_net":2566.0},{"date":"2026-09-28","foreign_net":-578.0,"institution_net":-31867.0,"retail_net":32445.0},{"date":"2026-09-23","foreign_net":-10.0,"institution_net":-9294.0,"retail_net":9304.0},{"date":"2026-09-22","foreign_net":458.0,"institution_net":19874.0,"retail_net":-20332.0},{"date":"2026-09-21","foreign_net":-918.0,"institution_net":27369.0,"retail_net":-26451.0},{"date":"2026-09-18","foreign_net":592.0,"institution_net":13186.0,"retail_net":-13778.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":43943.0,"retail_net":-43943.0},{"date":"2026-09-16","foreign_net":-1965.0,"institution_net":63503.0,"retail_net":-61538.0},{"date":"2026-09-15","foreign_net":-1278.0,"institution_net":28374.0,"retail_net":-27096.0},{"date":"2026-09-14","foreign_net":10725.0,"institution_net":804.0,"retail_net":-11529.0},{"date":"2026-09-11","foreign_net":28.0,"institution_net":16701.0,"retail_net":-16729.0},{"date":"2026-09-10","foreign_net":6.0,"institution_net":-2876.0,"retail_net":2870.0},{"date":"2026-09-09","foreign_net":650.0,"institution_net":-4038.0,"retail_net":3388.0},{"date":"2026-09-08","foreign_net":-566.0,"institution_net":4260.0,"retail_net":-3694.0}],"periods":{"d1":{"foreign_net":-30.0,"institution_net":-4876.0,"retail_net":4906.0},"d3":{"foreign_net":-30.0,"institution_net":-7309.0,"retail_net":7339.0},"d7":{"foreign_net":-439.0,"institution_net":6286.0,"retail_net":-5847.0},"d14":{"foreign_net":673.0,"institution_net":97627.0,"retail_net":-98300.0},"d30":{"foreign_net":7608.0,"institution_net":258308.0,"retail_net":-265916.0}}},"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":42,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.5,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"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":["외국인·기관 동반 순매수"],"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":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9341,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.93,"summary":"배당수익률 0.93%","metrics":[{"name":"배당수익률","value":0.93,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:45.315629+00:00","sections":{"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"미래에셋자산운용","category":"","expense_ratio":0.07,"aum":442800000000.0,"aum_display":"4,428억","dividend_yield":null,"tracking_error":0.3,"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":17725.0,"change_pct":-0.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-25","close":9852.3232},{"date":"2022-11-28","close":9763.6973},{"date":"2022-11-29","close":9709.5361},{"date":"2022-11-30","close":9640.6035},{"date":"2022-12-01","close":9950.7969},{"date":"2022-12-02","close":9876.9414},{"date":"2022-12-05","close":9876.9414},{"date":"2022-12-06","close":9699.6885},{"date":"2022-12-07","close":9576.5947},{"date":"2022-12-08","close":9551.9766},{"date":"2022-12-09","close":9650.4502},{"date":"2022-12-12","close":9561.8242},{"date":"2022-12-13","close":9709.5361},{"date":"2022-12-14","close":9793.2383},{"date":"2022-12-15","close":9724.3066},{"date":"2022-12-16","close":9473.1982},{"date":"2022-12-19","close":9384.5723},{"date":"2022-12-20","close":9202.3945},{"date":"2022-12-21","close":9330.4111},{"date":"2022-12-22","close":9443.6562},{"date":"2022-12-23","close":9276.25},{"date":"2022-12-26","close":9355.0303},{"date":"2022-12-27","close":9389.4951},{"date":"2022-12-28","close":9295.9443},{"date":"2022-12-29","close":9187.6221},{"date":"2023-01-02","close":9310.7168},{"date":"2023-01-03","close":9350.1055},{"date":"2023-01-04","close":9300.8682},{"date":"2023-01-05","close":9345.1816},{"date":"2023-01-06","close":9266.4033},{"date":"2023-01-09","close":9487.9697},{"date":"2023-01-10","close":9428.8838},{"date":"2023-01-11","close":9512.5869},{"date":"2023-01-12","close":9625.833},{"date":"2023-01-13","close":9620.9102},{"date":"2023-01-16","close":9670.1475},{"date":"2023-01-17","close":9660.2979},{"date":"2023-01-18","close":9684.917},{"date":"2023-01-19","close":9502.7393},{"date":"2023-01-20","close":9463.3496},{"date":"2023-01-25","close":9694.7646},{"date":"2023-01-26","close":9758.7725},{"date":"2023-01-27","close":9798.1621},{"date":"2023-01-30","close":9817.8564},{"date":"2023-01-31","close":9719.3838},{"date":"2023-02-01","close":9842.4746},{"date":"2023-02-02","close":10000.0332},{"date":"2023-02-03","close":10054.1943},{"date":"2023-02-06","close":9970.4912},{"date":"2023-02-07","close":9980.3389},{"date":"2023-02-08","close":10078.8135},{"date":"2023-02-09","close":10014.8037},{"date":"2023-02-10","close":9872.0176},{"date":"2023-02-13","close":9872.0176},{"date":"2023-02-14","close":10024.6523},{"date":"2023-02-15","close":9980.3389},{"date":"2023-02-16","close":10078.8135},{"date":"2023-02-17","close":9876.9414},{"date":"2023-02-20","close":9906.4834},{"date":"2023-02-21","close":9867.0938},{"date":"2023-02-22","close":9719.3838},{"date":"2023-02-23","close":9734.1543},{"date":"2023-02-24","close":9729.2305},{"date":"2023-02-27","close":9650.4502},{"date":"2023-02-28","close":9679.9941},{"date":"2023-03-02","close":9556.9004},{"date":"2023-03-03","close":9655.375},{"date":"2023-03-06","close":9827.7041},{"date":"2023-03-07","close":9832.6279},{"date":"2023-03-08","close":9670.1475},{"date":"2023-03-09","close":9694.7646},{"date":"2023-03-10","close":9443.6562},{"date":"2023-03-13","close":9551.9766},{"date":"2023-03-14","close":9369.7998},{"date":"2023-03-15","close":9537.207},{"date":"2023-03-16","close":9473.1982},{"date":"2023-03-17","close":9620.9102},{"date":"2023-03-20","close":9458.4277},{"date":"2023-03-21","close":9601.2129},{"date":"2023-03-22","close":9719.3838},{"date":"2023-03-23","close":9615.9854},{"date":"2023-03-24","close":9596.292},{"date":"2023-03-27","close":9684.917},{"date":"2023-03-28","close":9679.9941},{"date":"2023-03-29","close":9699.6885},{"date":"2023-03-30","close":9798.1621},{"date":"2023-03-31","close":9832.6279},{"date":"2023-04-03","close":9936.0264},{"date":"2023-04-04","close":10000.0332},{"date":"2023-04-05","close":9955.7197},{"date":"2023-04-06","close":9916.3301},{"date":"2023-04-07","close":9960.6455},{"date":"2023-04-10","close":9955.7197},{"date":"2023-04-11","close":9990.1855},{"date":"2023-04-12","close":9970.4912},{"date":"2023-04-13","close":9945.873},{"date":"2023-04-14","close":10044.3477},{"date":"2023-04-17","close":10054.1943},{"date":"2023-04-18","close":10068.9658},{"date":"2023-04-19","close":10049.2715},{"date":"2023-04-20","close":10059.1191},{"date":"2023-04-21","close":10004.958},{"date":"2023-04-24","close":9985.2637},{"date":"2023-04-25","close":10009.8818},{"date":"2023-04-26","close":9916.3301},{"date":"2023-04-27","close":9876.9414},{"date":"2023-04-28","close":10009.8818},{"date":"2023-05-02","close":10093.584},{"date":"2023-05-03","close":10014.8037},{"date":"2023-05-04","close":9926.1777},{"date":"2023-05-08","close":10004.958},{"date":"2023-05-09","close":10014.8037},{"date":"2023-05-10","close":9990.1855},{"date":"2023-05-11","close":10049.2715},{"date":"2023-05-12","close":10029.5762},{"date":"2023-05-15","close":10004.958},{"date":"2023-05-16","close":9995.1104},{"date":"2023-05-17","close":9975.416},{"date":"2023-05-18","close":10076.0},{"date":"2023-05-19","close":10177.2881},{"date":"2023-05-22","close":10147.7441},{"date":"2023-05-23","close":10162.5166},{"date":"2023-05-24","close":10036.0},{"date":"2023-05-25","close":10009.8818},{"date":"2023-05-26","close":10044.3477},{"date":"2023-05-30","close":10211.7529},{"date":"2023-05-31","close":10132.9736},{"date":"2023-06-01","close":10137.8975},{"date":"2023-06-02","close":10241.2939},{"date":"2023-06-05","close":10354.5391},{"date":"2023-06-07","close":10369.3115},{"date":"2023-06-08","close":10305.3018},{"date":"2023-06-09","close":10369.3115},{"date":"2023-06-12","close":10418.5488},{"date":"2023-06-13","close":10507.1748},{"date":"2023-06-14","close":10531.793},{"date":"2023-06-15","close":10556.4131},{"date":"2023-06-16","close":10679.5049},{"date":"2023-06-19","close":10610.5723},{"date":"2023-06-20","close":10620.4189},{"date":"2023-06-21","close":10581.0303},{"date":"2023-06-22","close":10512.0996},{"date":"2023-06-23","close":10556.4131},{"date":"2023-06-26","close":10507.1748},{"date":"2023-06-27","close":10482.5576},{"date":"2023-06-28","close":10551.4883},{"date":"2023-06-29","close":10551.4883},{"date":"2023-06-30","close":10625.3438},{"date":"2023-07-03","close":10747.0},{"date":"2023-07-04","close":10756.0},{"date":"2023-07-05","close":10737.0},{"date":"2023-07-06","close":10687.0},{"date":"2023-07-07","close":10635.1904},{"date":"2023-07-10","close":10561.335},{"date":"2023-07-11","close":10667.0},{"date":"2023-07-12","close":10727.0},{"date":"2023-07-13","close":10815.0},{"date":"2023-07-14","close":10866.6055},{"date":"2023-07-17","close":10837.0625},{"date":"2023-07-18","close":10893.0},{"date":"2023-07-19","close":10970.0029},{"date":"2023-07-20","close":10970.0029},{"date":"2023-07-21","close":10930.6133},{"date":"2023-07-24","close":10925.6904},{"date":"2023-07-25","close":10972.0},{"date":"2023-07-26","close":10999.5449},{"date":"2023-07-27","close":11031.0},{"date":"2023-07-28","close":10950.3076},{"date":"2023-07-31","close":11027.0},{"date":"2023-08-01","close":11041.0},{"date":"2023-08-02","close":10952.0},{"date":"2023-08-03","close":10861.6807},{"date":"2023-08-04","close":10901.0703},{"date":"2023-08-07","close":10832.1396},{"date":"2023-08-08","close":10846.9092},{"date":"2023-08-09","close":10881.377},{"date":"2023-08-10","close":10802.5957},{"date":"2023-08-11","close":10787.8271},{"date":"2023-08-14","close":10743.5117},{"date":"2023-08-16","close":10689.3525},{"date":"2023-08-17","close":10630.2676},{"date":"2023-08-18","close":10546.5645},{"date":"2023-08-21","close":10521.9453},{"date":"2023-08-22","close":10610.5723},{"date":"2023-08-23","close":10610.5723},{"date":"2023-08-24","close":10763.207},{"date":"2023-08-25","close":10561.335},{"date":"2023-08-28","close":10635.1904},{"date":"2023-08-29","close":10689.3525},{"date":"2023-08-30","close":10837.0625},{"date":"2023-08-31","close":10876.4521},{"date":"2023-09-01","close":10856.7568},{"date":"2023-09-04","close":10891.2227},{"date":"2023-09-05","close":10851.834},{"date":"2023-09-06","close":10812.4443},{"date":"2023-09-07","close":10733.665},{"date":"2023-09-08","close":10748.4355},{"date":"2023-09-11","close":10768.1318},{"date":"2023-09-12","close":10802.5957},{"date":"2023-09-13","close":10728.7412},{"date":"2023-09-14","close":10792.75},{"date":"2023-09-15","close":10866.6055},{"date":"2023-09-18","close":10733.665},{"date":"2023-09-19","close":10718.8926},{"date":"2023-09-20","close":10704.123},{"date":"2023-09-21","close":10571.1826},{"date":"2023-09-22","close":10453.0137},{"date":"2023-09-25","close":10428.3965},{"date":"2023-09-26","close":10393.9287},{"date":"2023-09-27","close":10300.3809},{"date":"2023-10-04","close":10113.2793},{"date":"2023-10-05","close":10246.2188},{"date":"2023-10-06","close":10231.4473},{"date":"2023-10-10","close":10423.4717},{"date":"2023-10-11","close":10482.5576},{"date":"2023-10-12","close":10566.2598},{"date":"2023-10-13","close":10462.8613},{"date":"2023-10-16","close":10438.2432},{"date":"2023-10-17","close":10507.1748},{"date":"2023-10-18","close":10507.1748},{"date":"2023-10-19","close":10354.5391},{"date":"2023-10-20","close":10251.1436},{"date":"2023-10-23","close":10177.2881},{"date":"2023-10-24","close":10172.3633},{"date":"2023-10-25","close":10182.21},{"date":"2023-10-26","close":10000.0332},{"date":"2023-10-27","close":9995.1104},{"date":"2023-10-30","close":9926.1777},{"date":"2023-10-31","close":9965.5674},{"date":"2023-11-01","close":10049.2715},{"date":"2023-11-02","close":10206.8291},{"date":"2023-11-03","close":10359.4639},{"date":"2023-11-06","close":10467.7861},{"date":"2023-11-07","close":10433.3193},{"date":"2023-11-08","close":10477.6328},{"date":"2023-11-09","close":10492.4033},{"date":"2023-11-10","close":10423.4717},{"date":"2023-11-13","close":10536.7158},{"date":"2023-11-14","close":10581.0303},{"date":"2023-11-15","close":10802.5957},{"date":"2023-11-16","close":10763.207},{"date":"2023-11-17","close":10802.5957},{"date":"2023-11-20","close":10797.6738},{"date":"2023-11-21","close":10896.1465},{"date":"2023-11-22","close":10851.834},{"date":"2023-11-23","close":10920.7666},{"date":"2023-11-24","close":10910.918},{"date":"2023-11-27","close":10876.4521},{"date":"2023-11-28","close":10891.2227},{"date":"2023-11-29","close":10915.8428},{"date":"2023-11-30","close":10910.918},{"date":"2023-12-01","close":10925.6904},{"date":"2023-12-04","close":10984.7725},{"date":"2023-12-05","close":10915.8428},{"date":"2023-12-06","close":10974.9258},{"date":"2023-12-07","close":10886.2988},{"date":"2023-12-08","close":10984.7725},{"date":"2023-12-11","close":11024.1621},{"date":"2023-12-12","close":11068.4756},{"date":"2023-12-13","close":11127.5615},{"date":"2023-12-14","close":11309.7373},{"date":"2023-12-15","close":11314.6611},{"date":"2023-12-18","close":11324.5088},{"date":"2023-12-19","close":11344.2041},{"date":"2023-12-20","close":11418.0605},{"date":"2023-12-21","close":11290.0439},{"date":"2023-12-22","close":11349.127},{"date":"2023-12-26","close":11398.3633},{"date":"2023-12-27","close":11437.7529},{"date":"2023-12-28","close":11442.6787},{"date":"2024-01-02","close":11418.0605},{"date":"2024-01-03","close":11329.4336},{"date":"2024-01-04","close":11255.5762},{"date":"2024-01-05","close":11211.2637},{"date":"2024-01-08","close":11226.0342},{"date":"2024-01-09","close":11383.5928},{"date":"2024-01-10","close":11368.8232},{"date":"2024-01-11","close":11467.2969},{"date":"2024-01-12","close":11418.0605},{"date":"2024-01-15","close":11442.6787},{"date":"2024-01-16","close":11403.2881},{"date":"2024-01-17","close":11358.9766},{"date":"2024-01-18","close":11346.0},{"date":"2024-01-19","close":11447.6006},{"date":"2024-01-22","close":11605.1602},{"date":"2024-01-23","close":11610.084},{"date":"2024-01-24","close":11669.168},{"date":"2024-01-25","close":11654.3975},{"date":"2024-01-26","close":11649.4736},{"date":"2024-01-29","close":11693.7871},{"date":"2024-01-30","close":11787.3359},{"date":"2024-01-31","close":11733.1768},{"date":"2024-02-01","close":11615.0059},{"date":"2024-02-02","close":11802.1074},{"date":"2024-02-05","close":11836.5732},{"date":"2024-02-06","close":11826.7266},{"date":"2024-02-07","close":11841.498},{"date":"2024-02-08","close":11935.0469},{"date":"2024-02-13","close":11994.1328},{"date":"2024-02-14","close":11846.4209},{"date":"2024-02-15","close":11959.667},{"date":"2024-02-16","close":12018.75},{"date":"2024-02-19","close":11979.3613},{"date":"2024-02-20","close":11949.8193},{"date":"2024-02-21","close":11890.7334},{"date":"2024-02-22","close":12003.9795},{"date":"2024-02-23","close":12161.5381},{"date":"2024-02-26","close":12141.8438},{"date":"2024-02-27","close":12107.3779},{"date":"2024-02-28","close":12131.9951},{"date":"2024-02-29","close":12122.1484},{"date":"2024-03-04","close":12250.165},{"date":"2024-03-05","close":12230.4697},{"date":"2024-03-06","close":12146.7666},{"date":"2024-03-07","close":12186.1562},{"date":"2024-03-08","close":12324.0205},{"date":"2024-03-11","close":12225.5469},{"date":"2024-03-12","close":12264.9355},{"date":"2024-03-13","close":12358.4854},{"date":"2024-03-14","close":12348.6387},{"date":"2024-03-15","close":12289.5557},{"date":"2024-03-18","close":12264.9355},{"date":"2024-03-19","close":12284.6299},{"date":"2024-03-20","close":12353.5615},{"date":"2024-03-21","close":12545.5869},{"date":"2024-03-22","close":12530.8154},{"date":"2024-03-25","close":12481.5781},{"date":"2024-03-26","close":12491.4248},{"date":"2024-03-27","close":12476.6553},{"date":"2024-03-28","close":12540.6631},{"date":"2024-03-29","close":12614.5195},{"date":"2024-04-01","close":12604.6709},{"date":"2024-04-02","close":12525.8916},{"date":"2024-04-03","close":12417.5693},{"date":"2024-04-04","close":12476.6553},{"date":"2024-04-05","close":12324.0205},{"date":"2024-04-08","close":12422.4941},{"date":"2024-04-09","close":12442.1875},{"date":"2024-04-11","close":12333.8672},{"date":"2024-04-12","close":12427.418},{"date":"2024-04-15","close":12304.3252},{"date":"2024-04-16","close":12082.7588},{"date":"2024-04-17","close":12067.9883},{"date":"2024-04-18","close":12053.2168},{"date":"2024-04-19","close":11895.6582},{"date":"2024-04-22","close":11920.2764},{"date":"2024-04-23","close":11964.5908},{"date":"2024-04-24","close":12156.6143},{"date":"2024-04-25","close":12023.6758},{"date":"2024-04-26","close":12161.5381},{"date":"2024-04-29","close":12210.7744},{"date":"2024-04-30","close":12205.8516},{"date":"2024-05-02","close":12048.293},{"date":"2024-05-03","close":12122.1484},{"date":"2024-05-07","close":12358.4854},{"date":"2024-05-08","close":12378.1807},{"date":"2024-05-09","close":12358.4854},{"date":"2024-05-10","close":12442.1875},{"date":"2024-05-13","close":12461.8838},{"date":"2024-05-14","close":12456.96},{"date":"2024-05-16","close":12668.6787},{"date":"2024-05-17","close":12634.2129},{"date":"2024-05-20","close":12663.7559},{"date":"2024-05-21","close":12658.832},{"date":"2024-05-22","close":12688.374},{"date":"2024-05-23","close":12712.9932},{"date":"2024-05-24","close":12560.3584},{"date":"2024-05-27","close":12653.9082},{"date":"2024-05-28","close":12653.9082},{"date":"2024-05-29","close":12584.9766},{"date":"2024-05-30","close":12481.5781},{"date":"2024-05-31","close":12466.8066},{"date":"2024-06-03","close":12619.4424},{"date":"2024-06-04","close":12580.0518},{"date":"2024-06-05","close":12629.2891},{"date":"2024-06-07","close":12762.2295},{"date":"2024-06-10","close":12727.7646},{"date":"2024-06-11","close":12777.0},{"date":"2024-06-12","close":12836.085},{"date":"2024-06-13","close":12954.2539},{"date":"2024-06-14","close":12969.0244},{"date":"2024-06-17","close":12949.3301},{"date":"2024-06-18","close":13052.7275},{"date":"2024-06-19","close":13092.1172},{"date":"2024-06-20","close":13126.583},{"date":"2024-06-21","close":13057.6514},{"date":"2024-06-24","close":13042.8799},{"date":"2024-06-25","close":13008.4131},{"date":"2024-06-26","close":13067.5},{"date":"2024-06-27","close":13042.8799},{"date":"2024-06-28","close":13106.8887},{"date":"2024-07-01","close":13052.7275},{"date":"2024-07-02","close":13028.1104},{"date":"2024-07-03","close":13126.583},{"date":"2024-07-04","close":13195.5146},{"date":"2024-07-05","close":13205.3623},{"date":"2024-07-08","close":13244.752},{"date":"2024-07-09","close":13303.8369},{"date":"2024-07-10","close":13289.0654},{"date":"2024-07-11","close":13422.0049},{"date":"2024-07-12","close":13318.6064},{"date":"2024-07-15","close":13397.3877},{"date":"2024-07-16","close":13426.9287},{"date":"2024-07-17","close":13426.9287},{"date":"2024-07-18","close":13353.0742},{"date":"2024-07-19","close":13234.9043},{"date":"2024-07-22","close":13146.2764},{"date":"2024-07-23","close":13220.1328},{"date":"2024-07-24","close":13146.2764},{"date":"2024-07-25","close":12934.5586},{"date":"2024-07-26","close":12909.9395},{"date":"2024-07-29","close":13067.5},{"date":"2024-07-30","close":13013.3379},{"date":"2024-07-31","close":13042.8799},{"date":"2024-08-01","close":13210.2861},{"date":"2024-08-02","close":12836.085},{"date":"2024-08-05","close":12314.1729},{"date":"2024-08-06","close":12530.8154},{"date":"2024-08-07","close":12560.3584},{"date":"2024-08-08","close":12392.9512},{"date":"2024-08-09","close":12653.9082},{"date":"2024-08-12","close":12722.8398},{"date":"2024-08-13","close":12747.458},{"date":"2024-08-14","close":12934.5586},{"date":"2024-08-16","close":13220.1328},{"date":"2024-08-19","close":13195.5146},{"date":"2024-08-20","close":13328.4541},{"date":"2024-08-21","close":13313.6836},{"date":"2024-08-22","close":13353.0742},{"date":"2024-08-23","close":13284.1406},{"date":"2024-08-26","close":13397.3877},{"date":"2024-08-27","close":13337.0},{"date":"2024-08-28","close":13353.0742},{"date":"2024-08-29","close":13249.6768},{"date":"2024-08-30","close":13318.6064},{"date":"2024-09-02","close":13387.5391},{"date":"2024-09-03","close":13397.3877},{"date":"2024-09-04","close":13072.4219},{"date":"2024-09-05","close":13087.1934},{"date":"2024-09-06","close":13033.0332},{"date":"2024-09-09","close":12900.0938},{"date":"2024-09-10","close":12969.0244},{"date":"2024-09-11","close":13003.4902},{"date":"2024-09-12","close":13215.2109},{"date":"2024-09-13","close":13293.9893},{"date":"2024-09-19","close":13471.2432},{"date":"2024-09-20","close":13545.0967},{"date":"2024-09-23","close":13554.9453},{"date":"2024-09-24","close":13579.5645},{"date":"2024-09-25","close":13569.7158},{"date":"2024-09-26","close":13668.1904},{"date":"2024-09-27","close":13682.9609},{"date":"2024-09-30","close":13579.5645},{"date":"2024-10-02","close":13500.7832},{"date":"2024-10-04","close":13520.4795},{"date":"2024-10-07","close":13623.877},{"date":"2024-10-08","close":13525.4033},{"date":"2024-10-10","close":13732.1982},{"date":"2024-10-11","close":13712.5039},{"date":"2024-10-14","close":13796.207},{"date":"2024-10-15","close":13914.375},{"date":"2024-10-16","close":13810.9785},{"date":"2024-10-17","close":13870.0625},{"date":"2024-10-18","close":13870.0625},{"date":"2024-10-21","close":13909.4502},{"date":"2024-10-22","close":13865.1367},{"date":"2024-10-23","close":13874.9844},{"date":"2024-10-24","close":13796.207},{"date":"2024-10-25","close":13791.2822},{"date":"2024-10-28","close":13845.4443},{"date":"2024-10-29","close":13820.8252},{"date":"2024-10-30","close":13874.0},{"date":"2024-10-31","close":13727.2725},{"date":"2024-11-01","close":13559.8682},{"date":"2024-11-04","close":13628.8008},{"date":"2024-11-05","close":13563.0},{"date":"2024-11-06","close":13904.5273},{"date":"2024-11-07","close":14086.7051},{"date":"2024-11-08","close":14180.2539},{"date":"2024-11-11","close":14254.1113},{"date":"2024-11-12","close":14224.5693},{"date":"2024-11-13","close":14155.6367},{"date":"2024-11-14","close":14190.1016},{"date":"2024-11-15","close":14027.6211},{"date":"2024-11-18","close":13958.6885},{"date":"2024-11-19","close":14003.001},{"date":"2024-11-20","close":14052.2383},{"date":"2024-11-21","close":14007.9248},{"date":"2024-11-22","close":14111.3242},{"date":"2024-11-25","close":14214.7197},{"date":"2024-11-26","close":14199.9512},{"date":"2024-11-27","close":14278.7275},{"date":"2024-11-28","close":14254.1113},{"date":"2024-11-29","close":14263.957},{"date":"2024-12-02","close":14278.7275},{"date":"2024-12-03","close":14352.584},{"date":"2024-12-04","close":14357.5088},{"date":"2024-12-05","close":14431.3633},{"date":"2024-12-06","close":14406.7451},{"date":"2024-12-09","close":14436.2871},{"date":"2024-12-10","close":14367.3555},{"date":"2024-12-11","close":14342.7373},{"date":"2024-12-12","close":14421.5166},{"date":"2024-12-13","close":14377.2021},{"date":"2024-12-16","close":14352.584},{"date":"2024-12-17","close":14391.9736},{"date":"2024-12-18","close":14377.2021},{"date":"2024-12-19","close":13929.1465},{"date":"2024-12-20","close":13889.7568},{"date":"2024-12-23","close":14155.6367},{"date":"2024-12-24","close":14160.5605},{"date":"2024-12-26","close":14332.8896},{"date":"2024-12-27","close":14288.5762},{"date":"2024-12-30","close":14160.5605},{"date":"2025-01-02","close":14037.4668},{"date":"2025-01-03","close":13958.6885},{"date":"2025-01-06","close":14106.3994},{"date":"2025-01-07","close":14165.4824},{"date":"2025-01-08","close":14057.1621},{"date":"2025-01-09","close":14012.8486},{"date":"2025-01-10","close":13988.2305},{"date":"2025-01-13","close":13771.5879},{"date":"2025-01-14","close":13894.6816},{"date":"2025-01-15","close":13855.29},{"date":"2025-01-16","close":14126.0947},{"date":"2025-01-17","close":14106.3994},{"date":"2025-01-20","close":14219.6445},{"date":"2025-01-21","close":14249.1865},{"date":"2025-01-22","close":14382.127},{"date":"2025-01-23","close":14406.7451},{"date":"2025-01-24","close":14485.5244},{"date":"2025-01-31","close":14421.5166},{"date":"2025-02-03","close":14032.5439},{"date":"2025-02-04","close":14175.332},{"date":"2025-02-05","close":14229.4912},{"date":"2025-02-06","close":14391.9736},{"date":"2025-02-07","close":14382.127},{"date":"2025-02-10","close":14308.2715},{"date":"2025-02-11","close":14332.8896},{"date":"2025-02-12","close":14367.3555},{"date":"2025-02-13","close":14362.4307},{"date":"2025-02-14","close":14495.3721},{"date":"2025-02-17","close":14515.0674},{"date":"2025-02-18","close":14510.1426},{"date":"2025-02-19","close":14534.7617},{"date":"2025-02-20","close":14510.1426},{"date":"2025-02-21","close":14490.4473},{"date":"2025-02-24","close":14323.042},{"date":"2025-02-25","close":14195.0264},{"date":"2025-02-26","close":14155.6367},{"date":"2025-02-27","close":14170.4072},{"date":"2025-02-28","close":13899.6035},{"date":"2025-03-04","close":13894.6816},{"date":"2025-03-05","close":13771.5879},{"date":"2025-03-06","close":13825.7471},{"date":"2025-03-07","close":13594.334},{"date":"2025-03-10","close":13594.334},{"date":"2025-03-11","close":13318.6064},{"date":"2025-03-12","close":13215.2109},{"date":"2025-03-13","close":13165.9746},{"date":"2025-03-14","close":13141.3545},{"date":"2025-03-17","close":13244.752},{"date":"2025-03-18","close":13397.3877},{"date":"2025-03-19","close":13303.8369},{"date":"2025-03-20","close":13490.9385},{"date":"2025-03-21","close":13382.6162},{"date":"2025-03-24","close":13510.6309},{"date":"2025-03-25","close":13623.877},{"date":"2025-03-26","close":13658.3438},{"date":"2025-03-27","close":13540.1729},{"date":"2025-03-28","close":13476.166},{"date":"2025-03-31","close":13101.9648},{"date":"2025-04-01","close":13225.0566},{"date":"2025-04-02","close":13313.6836},{"date":"2025-04-03","close":13013.3379},{"date":"2025-04-04","close":12722.8398},{"date":"2025-04-07","close":11501.7627},{"date":"2025-04-08","close":12107.3779},{"date":"2025-04-09","close":11580.541},{"date":"2025-04-10","close":12836.085},{"date":"2025-04-11","close":12604.6709},{"date":"2025-04-14","close":12801.6201},{"date":"2025-04-15","close":12757.3057},{"date":"2025-04-16","close":12570.2051},{"date":"2025-04-17","close":12570.2051},{"date":"2025-04-18","close":12545.5869},{"date":"2025-04-21","close":12383.1045},{"date":"2025-04-22","close":12245.2412},{"date":"2025-04-23","close":12693.2969},{"date":"2025-04-24","close":12668.6787},{"date":"2025-04-25","close":13003.4902},{"date":"2025-04-28","close":12983.7969},{"date":"2025-04-29","close":13042.0674},{"date":"2025-04-30","close":13076.6357},{"date":"2025-05-02","close":13259.3525},{"date":"2025-05-07","close":13259.3525},{"date":"2025-05-08","close":13353.1816},{"date":"2025-05-09","close":13358.1191},{"date":"2025-05-12","close":13530.96},{"date":"2025-05-13","close":13718.6162},{"date":"2025-05-14","close":13871.7031},{"date":"2025-05-15","close":13847.0117},{"date":"2025-05-16","close":13926.0244},{"date":"2025-05-19","close":13881.5801},{"date":"2025-05-20","close":13985.2842},{"date":"2025-05-21","close":13926.0244},{"date":"2025-05-22","close":13767.999},{"date":"2025-05-23","close":13713.6768},{"date":"2025-05-26","close":13812.4443},{"date":"2025-05-27","close":13822.3193},{"date":"2025-05-28","close":13916.1475},{"date":"2025-05-29","close":14074.1738},{"date":"2025-05-30","close":13876.6416},{"date":"2025-06-02","close":13807.5049},{"date":"2025-06-04","close":14044.5439},{"date":"2025-06-05","close":14039.6055},{"date":"2025-06-09","close":14069.2354},{"date":"2025-06-10","close":14123.5576},{"date":"2025-06-11","close":14163.0625},{"date":"2025-06-12","close":14123.5576},{"date":"2025-06-13","close":13980.3447},{"date":"2025-06-16","close":14103.8037},{"date":"2025-06-17","close":14138.3711},{"date":"2025-06-18","close":14093.9258},{"date":"2025-06-19","close":14009.9766},{"date":"2025-06-20","close":14029.7285},{"date":"2025-06-23","close":13995.1602},{"date":"2025-06-24","close":14291.459},{"date":"2025-06-25","close":14321.0898},{"date":"2025-06-26","close":14340.8418},{"date":"2025-06-27","close":14444.5469},{"date":"2025-06-30","close":14563.0664},{"date":"2025-07-01","close":14538.374},{"date":"2025-07-02","close":14582.8193},{"date":"2025-07-03","close":14617.3867},{"date":"2025-07-04","close":14681.584},{"date":"2025-07-07","close":14651.9551},{"date":"2025-07-08","close":14637.1396},{"date":"2025-07-09","close":14592.6963},{"date":"2025-07-10","close":14661.832},{"date":"2025-07-11","close":14696.4004},{"date":"2025-07-14","close":14612.4492},{"date":"2025-07-15","close":14760.5986},{"date":"2025-07-16","close":14617.3887},{"date":"2025-07-17","close":14711.2148},{"date":"2025-07-18","close":14814.9199},{"date":"2025-07-21","close":14809.9814},{"date":"2025-07-22","close":14790.2285},{"date":"2025-07-23","close":14839.6113},{"date":"2025-07-24","close":14928.501},{"date":"2025-07-25","close":14948.2539},{"date":"2025-07-28","close":15061.835},{"date":"2025-07-29","close":15007.5127},{"date":"2025-07-30","close":14967.9023},{"date":"2025-07-31","close":15061.9775},{"date":"2025-08-01","close":14819.3623},{"date":"2025-08-04","close":14680.7256},{"date":"2025-08-05","close":14873.8271},{"date":"2025-08-06","close":14824.3145},{"date":"2025-08-07","close":14908.4873},{"date":"2025-08-08","close":14883.7305},{"date":"2025-08-11","close":14992.6582},{"date":"2025-08-12","close":14967.9023},{"date":"2025-08-13","close":15101.5889},{"date":"2025-08-14","close":15116.4424},{"date":"2025-08-18","close":15111.4922},{"date":"2025-08-19","close":15081.7832},{"date":"2025-08-20","close":14977.8057},{"date":"2025-08-21","close":14997.6113},{"date":"2025-08-22","close":14913.4385},{"date":"2025-08-25","close":15151.1016},{"date":"2025-08-26","close":15071.8799},{"date":"2025-08-27","close":15156.0547},{"date":"2025-08-28","close":15170.9072},{"date":"2025-08-29","close":15220.4219},{"date":"2025-09-01","close":15106.54},{"date":"2025-09-02","close":15121.3955},{"date":"2025-09-03","close":15042.1738},{"date":"2025-09-04","close":15116.4424},{"date":"2025-09-05","close":15264.9824},{"date":"2025-09-08","close":15200.6152},{"date":"2025-09-09","close":15245.1777},{"date":"2025-09-10","close":15299.6426},{"date":"2025-09-11","close":15314.4971},{"date":"2025-09-12","close":15418.4756},{"date":"2025-09-15","close":15438.2793},{"date":"2025-09-16","close":15512.5498},{"date":"2025-09-17","close":15463.0371},{"date":"2025-09-18","close":15502.6465},{"date":"2025-09-19","close":15522.4541},{"date":"2025-09-22","close":15581.8682},{"date":"2025-09-23","close":15666.042},{"date":"2025-09-24","close":15611.5771},{"date":"2025-09-25","close":15547.209},{"date":"2025-09-26","close":15492.7451},{"date":"2025-09-29","close":15601.6738},{"date":"2025-09-30","close":15586.8213},{"date":"2025-10-01","close":15567.0146},{"date":"2025-10-02","close":15710.6035},{"date":"2025-10-10","close":15784.874},{"date":"2025-10-13","close":15537.3057},{"date":"2025-10-14","close":15472.9395},{"date":"2025-10-15","close":15611.5771},{"date":"2025-10-16","close":15646.2363},{"date":"2025-10-17","close":15398.6689},{"date":"2025-10-20","close":15641.2852},{"date":"2025-10-21","close":15740.3115},{"date":"2025-10-22","close":15794.7783},{"date":"2025-10-23","close":15700.7012},{"date":"2025-10-24","close":15824.4844},{"date":"2025-10-27","close":16027.4902},{"date":"2025-10-28","close":16081.9541},{"date":"2025-10-29","close":16156.2246},{"date":"2025-10-30","close":16111.5527},{"date":"2025-10-31","close":16066.8809},{"date":"2025-11-03","close":16022.21},{"date":"2025-11-04","close":15883.2314},{"date":"2025-11-05","close":15828.6328},{"date":"2025-11-06","close":15883.2314},{"date":"2025-11-07","close":15759.1436},{"date":"2025-11-10","close":15848.4873},{"date":"2025-11-11","close":15972.5742},{"date":"2025-11-12","close":16056.9541},{"date":"2025-11-13","close":16076.8086},{"date":"2025-11-14","close":15759.1436},{"date":"2025-11-17","close":15813.7422},{"date":"2025-11-18","close":15540.75},{"date":"2025-11-19","close":15471.2598},{"date":"2025-11-20","close":15729.3623},{"date":"2025-11-21","close":15317.3916},{"date":"2025-11-24","close":15520.8945},{"date":"2025-11-25","close":15674.7637},{"date":"2025-11-26","close":15878.2686},{"date":"2025-11-27","close":15942.793},{"date":"2025-11-28","close":15982.501},{"date":"2025-12-01","close":15903.0859},{"date":"2025-12-02","close":15913.0117},{"date":"2025-12-03","close":15997.3916},{"date":"2025-12-04","close":16022.21},{"date":"2025-12-05","close":16066.8809},{"date":"2025-12-08","close":16091.6982},{"date":"2025-12-09","close":16017.2461},{"date":"2025-12-10","close":16002.3545},{"date":"2025-12-11","close":15957.6836},{"date":"2025-12-12","close":16146.2979},{"date":"2025-12-15","close":16007.3193},{"date":"2025-12-16","close":15858.4131},{"date":"2025-12-17","close":15908.0488},{"date":"2025-12-18","close":15744.2529},{"date":"2025-12-19","close":15838.5596},{"date":"2025-12-22","close":16012.2822},{"date":"2025-12-23","close":16076.8086},{"date":"2025-12-24","close":16146.2979},{"date":"2025-12-26","close":16195.9316},{"date":"2025-12-29","close":16186.0059},{"date":"2025-12-30","close":16121.4795},{"date":"2026-01-02","close":16061.917},{"date":"2026-01-05","close":16027.1729},{"date":"2026-01-06","close":16131.4072},{"date":"2026-01-07","close":16205.8584},{"date":"2026-01-08","close":16081.7705},{"date":"2026-01-09","close":16151.2607},{"date":"2026-01-12","close":16146.2979},{"date":"2026-01-13","close":16275.3477},{"date":"2026-01-14","close":16215.7871},{"date":"2026-01-15","close":16176.0781},{"date":"2026-01-16","close":16245.5674},{"date":"2026-01-19","close":16076.8086},{"date":"2026-01-20","close":15992.4287},{"date":"2026-01-21","close":15917.9756},{"date":"2026-01-22","close":16056.9541},{"date":"2026-01-23","close":16166.1514},{"date":"2026-01-26","close":16121.4795},{"date":"2026-01-27","close":16260.458},{"date":"2026-01-28","close":16339.874},{"date":"2026-01-29","close":16296.0859},{"date":"2026-01-30","close":16121.9297},{"date":"2026-02-02","close":15972.6523},{"date":"2026-02-03","close":16315.9902},{"date":"2026-02-04","close":16146.8086},{"date":"2026-02-05","close":16052.2666},{"date":"2026-02-06","close":15838.3027},{"date":"2026-02-09","close":16166.7129},{"date":"2026-02-10","close":16226.4238},{"date":"2026-02-11","close":16211.4951},{"date":"2026-02-12","close":16221.4473},{"date":"2026-02-13","close":15888.0625},{"date":"2026-02-19","close":16052.2666},{"date":"2026-02-20","close":16022.4111},{"date":"2026-02-23","close":15987.5801},{"date":"2026-02-24","close":15957.7246},{"date":"2026-02-25","close":16062.2178},{"date":"2026-02-26","close":16146.8086},{"date":"2026-02-27","close":16022.4111},{"date":"2026-03-03","close":15893.0371},{"date":"2026-03-04","close":15778.5918},{"date":"2026-03-05","close":15947.7725},{"date":"2026-03-06","close":15937.8213},{"date":"2026-03-09","close":15465.1094},{"date":"2026-03-10","close":15808.4473},{"date":"2026-03-11","close":15838.3027},{"date":"2026-03-12","close":15654.1943},{"date":"2026-03-13","close":15564.6279},{"date":"2026-03-16","close":15539.748},{"date":"2026-03-17","close":15524.8213},{"date":"2026-03-18","close":15753.7119},{"date":"2026-03-19","close":15425.3027},{"date":"2026-03-20","close":15400.4229},{"date":"2026-03-23","close":15072.0137},{"date":"2026-03-24","close":15290.9541},{"date":"2026-03-25","close":15350.6641},{"date":"2026-03-26","close":15295.9287},{"date":"2026-03-27","close":15186.459},{"date":"2026-03-30","close":14863.0264},{"date":"2026-03-31","close":14882.9297},{"date":"2026-04-01","close":15300.9053},{"date":"2026-04-02","close":15096.8936},{"date":"2026-04-03","close":15305.8809},{"date":"2026-04-06","close":15310.8574},{"date":"2026-04-07","close":15340.7129},{"date":"2026-04-08","close":15813.4238},{"date":"2026-04-09","close":15753.7119},{"date":"2026-04-10","close":15858.2061},{"date":"2026-04-13","close":15758.6885},{"date":"2026-04-14","close":15997.5312},{"date":"2026-04-15","close":16196.5684},{"date":"2026-04-16","close":16355.7969},{"date":"2026-04-17","close":16370.7236},{"date":"2026-04-20","close":16455.3145},{"date":"2026-04-21","close":16559.8086},{"date":"2026-04-22","close":16510.0508},{"date":"2026-04-23","close":16520.002},{"date":"2026-04-24","close":16534.9297},{"date":"2026-04-27","close":16629.4707},{"date":"2026-04-28","close":16654.3516},{"date":"2026-04-29","close":16614.4492},{"date":"2026-04-30","close":16509.7051},{"date":"2026-05-04","close":16784.0352},{"date":"2026-05-06","close":16908.7305},{"date":"2026-05-07","close":17113.2305},{"date":"2026-05-08","close":17083.3047},{"date":"2026-05-11","close":17158.1211},{"date":"2026-05-12","close":17163.1094},{"date":"2026-05-13","close":17222.9629},{"date":"2026-05-14","close":17332.6953},{"date":"2026-05-15","close":17292.793},{"date":"2026-05-18","close":17093.2793},{"date":"2026-05-19","close":17158.1211},{"date":"2026-05-20","close":17118.2188},{"date":"2026-05-21","close":17257.8789},{"date":"2026-05-22","close":17357.6348},{"date":"2026-05-26","close":17482.3301},{"date":"2026-05-27","close":17487.3184},{"date":"2026-05-28","close":17442.4277},{"date":"2026-05-29","close":17592.0625},{"date":"2026-06-01","close":17661.8926},{"date":"2026-06-02","close":17617.002},{"date":"2026-06-04","close":17507.2695},{"date":"2026-06-05","close":17527.2207},{"date":"2026-06-08","close":17178.0723},{"date":"2026-06-09","close":17252.8906},{"date":"2026-06-10","close":17108.2441},{"date":"2026-06-11","close":16958.6094},{"date":"2026-06-12","close":17178.0723},{"date":"2026-06-15","close":17492.3066},{"date":"2026-06-16","close":17557.1484},{"date":"2026-06-17","close":17492.3066},{"date":"2026-06-18","close":17362.623},{"date":"2026-06-19","close":17337.6836},{"date":"2026-06-22","close":17382.5742},{"date":"2026-06-23","close":17143.1582},{"date":"2026-06-24","close":17143.1582},{"date":"2026-06-25","close":17212.9883},{"date":"2026-06-26","close":16993.5234},{"date":"2026-06-29","close":17163.1094},{"date":"2026-06-30","close":17287.8047},{"date":"2026-07-01","close":17357.6348},{"date":"2026-07-02","close":17357.6348},{"date":"2026-07-03","close":17457.3906},{"date":"2026-07-06","close":17417.4883},{"date":"2026-07-07","close":17452.4043},{"date":"2026-07-08","close":17392.5488},{"date":"2026-07-09","close":17412.5},{"date":"2026-07-10","close":17482.3301},{"date":"2026-07-13","close":17497.293},{"date":"2026-07-14","close":17462.3789},{"date":"2026-07-15","close":17557.1484},{"date":"2026-07-16","close":17572.1113},{"date":"2026-07-20","close":17287.8047},{"date":"2026-07-21","close":17347.6582},{"date":"2026-07-22","close":17367.6094},{"date":"2026-07-23","close":17362.623},{"date":"2026-07-24","close":17163.1094},{"date":"2026-07-27","close":17337.6836},{"date":"2026-07-28","close":17128.1953},{"date":"2026-07-29","close":17208.0},{"date":"2026-07-30","close":16980.0},{"date":"2026-07-31","close":17330.0},{"date":"2026-08-03","close":17450.0},{"date":"2026-08-04","close":17650.0},{"date":"2026-08-05","close":17990.0},{"date":"2026-08-06","close":17905.0},{"date":"2026-08-07","close":17865.0},{"date":"2026-08-10","close":17980.0},{"date":"2026-08-11","close":17960.0},{"date":"2026-08-12","close":17910.0},{"date":"2026-08-13","close":17965.0},{"date":"2026-08-14","close":18070.0},{"date":"2026-08-18","close":17855.0},{"date":"2026-08-19","close":17790.0},{"date":"2026-08-20","close":17870.0},{"date":"2026-08-21","close":17710.0},{"date":"2026-08-24","close":17720.0},{"date":"2026-08-25","close":17750.0},{"date":"2026-08-26","close":17750.0},{"date":"2026-08-27","close":17820.0},{"date":"2026-08-28","close":17865.0},{"date":"2026-08-31","close":17810.0},{"date":"2026-09-01","close":17785.0},{"date":"2026-09-02","close":17635.0},{"date":"2026-09-03","close":17745.0},{"date":"2026-09-04","close":17945.0},{"date":"2026-09-07","close":17845.0},{"date":"2026-09-08","close":17795.0},{"date":"2026-09-09","close":17765.0},{"date":"2026-09-10","close":17700.0},{"date":"2026-09-11","close":17635.0},{"date":"2026-09-14","close":17615.0},{"date":"2026-09-15","close":17585.0},{"date":"2026-09-16","close":17590.0},{"date":"2026-09-17","close":17585.0},{"date":"2026-09-18","close":17725.0},{"date":"2026-09-21","close":17785.0},{"date":"2026-09-22","close":17975.0},{"date":"2026-09-23","close":17975.0},{"date":"2026-09-28","close":17830.0},{"date":"2026-09-29","close":17770.0},{"date":"2026-09-30","close":17775.0},{"date":"2026-10-01","close":17825.0},{"date":"2026-10-02","close":17785.0},{"date":"2026-10-06","close":17995.0},{"date":"2026-10-07","close":18090.0},{"date":"2026-10-08","close":18000.0},{"date":"2026-10-12","close":18100.0},{"date":"2026-10-13","close":18025.0},{"date":"2026-10-14","close":18070.0},{"date":"2026-10-15","close":17795.0},{"date":"2026-10-16","close":17925.0},{"date":"2026-10-19","close":17850.0},{"date":"2026-10-20","close":17805.0},{"date":"2026-10-21","close":17880.0},{"date":"2026-10-22","close":17795.0},{"date":"2026-10-23","close":17710.0}],"chart_data":[{"date":"2024-10-23","open":13845,"high":13884,"low":13845,"close":13875,"volume":436262},{"date":"2024-10-24","open":13801,"high":13806,"low":13766,"close":13796,"volume":75718},{"date":"2024-10-25","open":13791,"high":13801,"low":13771,"close":13791,"volume":100656},{"date":"2024-10-28","open":13800,"high":13870,"low":13800,"close":13845,"volume":120279},{"date":"2024-10-29","open":13821,"high":13826,"low":13796,"close":13821,"volume":76474},{"date":"2024-10-30","open":13854,"high":13897,"low":13849,"close":13874,"volume":113092},{"date":"2024-10-31","open":13764,"high":13764,"low":13723,"close":13727,"volume":79385},{"date":"2024-11-01","open":13729,"high":13729,"low":13515,"close":13560,"volume":129017},{"date":"2024-11-04","open":13569,"high":13634,"low":13554,"close":13629,"volume":81851},{"date":"2024-11-05","open":13578,"high":13578,"low":13533,"close":13563,"volume":87490},{"date":"2024-11-06","open":13686,"high":13960,"low":13686,"close":13905,"volume":175890},{"date":"2024-11-07","open":14052,"high":14092,"low":14042,"close":14087,"volume":217806},{"date":"2024-11-08","open":14268,"high":14268,"low":14155,"close":14180,"volume":300053},{"date":"2024-11-11","open":14250,"high":14259,"low":14240,"close":14254,"volume":171229},{"date":"2024-11-12","open":14259,"high":14259,"low":14215,"close":14225,"volume":152130},{"date":"2024-11-13","open":14191,"high":14191,"low":14152,"close":14156,"volume":166377},{"date":"2024-11-14","open":14199,"high":14209,"low":14175,"close":14190,"volume":87798},{"date":"2024-11-15","open":14088,"high":14088,"low":14028,"close":14028,"volume":127323},{"date":"2024-11-18","open":13959,"high":13969,"low":13899,"close":13959,"volume":118306},{"date":"2024-11-19","open":13968,"high":14013,"low":13963,"close":14003,"volume":108314},{"date":"2024-11-20","open":14012,"high":14062,"low":14012,"close":14052,"volume":262766},{"date":"2024-11-21","open":14043,"high":14043,"low":13968,"close":14008,"volume":75738},{"date":"2024-11-22","open":14087,"high":14121,"low":14087,"close":14111,"volume":122874},{"date":"2024-11-25","open":14195,"high":14220,"low":14195,"close":14215,"volume":116889},{"date":"2024-11-26","open":14171,"high":14215,"low":14133,"close":14200,"volume":138884},{"date":"2024-11-27","open":14274,"high":14308,"low":14269,"close":14279,"volume":452029},{"date":"2024-11-28","open":14250,"high":14254,"low":14235,"close":14254,"volume":103575},{"date":"2024-11-29","open":14259,"high":14289,"low":14230,"close":14264,"volume":210362},{"date":"2024-12-02","open":14328,"high":14333,"low":14279,"close":14279,"volume":295610},{"date":"2024-12-03","open":14348,"high":14358,"low":14338,"close":14353,"volume":136132},{"date":"2024-12-04","open":14358,"high":14368,"low":14343,"close":14358,"volume":214030},{"date":"2024-12-05","open":14426,"high":14436,"low":14411,"close":14431,"volume":601706},{"date":"2024-12-06","open":14402,"high":14407,"low":14387,"close":14407,"volume":103190},{"date":"2024-12-09","open":14431,"high":14470,"low":14421,"close":14436,"volume":269794},{"date":"2024-12-10","open":14367,"high":14377,"low":14342,"close":14367,"volume":194735},{"date":"2024-12-11","open":14358,"high":14358,"low":14318,"close":14343,"volume":184405},{"date":"2024-12-12","open":14427,"high":14427,"low":14402,"close":14422,"volume":147118},{"date":"2024-12-13","open":14402,"high":14402,"low":14362,"close":14377,"volume":111302},{"date":"2024-12-16","open":14363,"high":14378,"low":14353,"close":14353,"volume":141100},{"date":"2024-12-17","open":14377,"high":14432,"low":14377,"close":14392,"volume":113119},{"date":"2024-12-18","open":14357,"high":14387,"low":14347,"close":14377,"volume":105972},{"date":"2024-12-19","open":13934,"high":13964,"low":13909,"close":13929,"volume":282894},{"date":"2024-12-20","open":13930,"high":13930,"low":13847,"close":13890,"volume":237912},{"date":"2024-12-23","open":14133,"high":14156,"low":14103,"close":14156,"volume":148699},{"date":"2024-12-24","open":14200,"high":14200,"low":14147,"close":14161,"volume":151297},{"date":"2024-12-26","open":14313,"high":14343,"low":14308,"close":14333,"volume":266847},{"date":"2024-12-27","open":14328,"high":14328,"low":14284,"close":14289,"volume":152190},{"date":"2024-12-30","open":14210,"high":14210,"low":14142,"close":14161,"volume":153172},{"date":"2025-01-02","open":13982,"high":14042,"low":13972,"close":14037,"volume":273760},{"date":"2025-01-03","open":14039,"high":14171,"low":13919,"close":13959,"volume":478230},{"date":"2025-01-06","open":14097,"high":14111,"low":14077,"close":14106,"volume":936210},{"date":"2025-01-07","open":14180,"high":14194,"low":14151,"close":14165,"volume":233676},{"date":"2025-01-08","open":14057,"high":14164,"low":14022,"close":14057,"volume":320254},{"date":"2025-01-09","open":14018,"high":14018,"low":13983,"close":14013,"volume":176011},{"date":"2025-01-10","open":13968,"high":14003,"low":13933,"close":13988,"volume":172621},{"date":"2025-01-13","open":13812,"high":13827,"low":13739,"close":13772,"volume":204610},{"date":"2025-01-14","open":13847,"high":13895,"low":13847,"close":13895,"volume":164925},{"date":"2025-01-15","open":13898,"high":13898,"low":13850,"close":13855,"volume":99737},{"date":"2025-01-16","open":14087,"high":14150,"low":14087,"close":14126,"volume":174591},{"date":"2025-01-17","open":14082,"high":14106,"low":14067,"close":14106,"volume":109038},{"date":"2025-01-20","open":14186,"high":14220,"low":14186,"close":14220,"volume":154025},{"date":"2025-01-21","open":14322,"high":14322,"low":14141,"close":14249,"volume":286093},{"date":"2025-01-22","open":14377,"high":14387,"low":14347,"close":14382,"volume":188599},{"date":"2025-01-23","open":14397,"high":14422,"low":14387,"close":14407,"volume":157201},{"date":"2025-01-24","open":14457,"high":14501,"low":14447,"close":14486,"volume":200015},{"date":"2025-01-31","open":14407,"high":14427,"low":14387,"close":14422,"volume":332700},{"date":"2025-02-03","open":14088,"high":14098,"low":13993,"close":14033,"volume":611621},{"date":"2025-02-04","open":14268,"high":14283,"low":14132,"close":14175,"volume":176491},{"date":"2025-02-05","open":14239,"high":14273,"low":14219,"close":14229,"volume":145721},{"date":"2025-02-06","open":14327,"high":14397,"low":14327,"close":14392,"volume":140446},{"date":"2025-02-07","open":14392,"high":14412,"low":14377,"close":14382,"volume":98139},{"date":"2025-02-10","open":14318,"high":14323,"low":14294,"close":14308,"volume":171830},{"date":"2025-02-11","open":14348,"high":14353,"low":14318,"close":14333,"volume":143186},{"date":"2025-02-12","open":14372,"high":14392,"low":14357,"close":14367,"volume":91462},{"date":"2025-02-13","open":14367,"high":14372,"low":14347,"close":14362,"volume":178873},{"date":"2025-02-14","open":14461,"high":14505,"low":14461,"close":14495,"volume":137601},{"date":"2025-02-17","open":14490,"high":14515,"low":14480,"close":14515,"volume":106343},{"date":"2025-02-18","open":14495,"high":14515,"low":14490,"close":14510,"volume":121839},{"date":"2025-02-19","open":14515,"high":14539,"low":14515,"close":14535,"volume":262531},{"date":"2025-02-20","open":14535,"high":14544,"low":14505,"close":14510,"volume":67783},{"date":"2025-02-21","open":14500,"high":14500,"low":14475,"close":14490,"volume":130154},{"date":"2025-02-24","open":14294,"high":14323,"low":14284,"close":14323,"volume":171702},{"date":"2025-02-25","open":14176,"high":14210,"low":14171,"close":14195,"volume":113504},{"date":"2025-02-26","open":14142,"high":14166,"low":14123,"close":14156,"volume":218032},{"date":"2025-02-27","open":14146,"high":14170,"low":14088,"close":14170,"volume":152030},{"date":"2025-02-28","open":13915,"high":13915,"low":13837,"close":13900,"volume":2149579},{"date":"2025-03-04","open":13890,"high":13900,"low":13847,"close":13895,"volume":323452},{"date":"2025-03-05","open":13817,"high":13817,"low":13730,"close":13772,"volume":261936},{"date":"2025-03-06","open":13791,"high":13851,"low":13791,"close":13826,"volume":129852},{"date":"2025-03-07","open":13654,"high":13654,"low":13589,"close":13594,"volume":100635},{"date":"2025-03-10","open":13559,"high":13604,"low":13539,"close":13594,"volume":119198},{"date":"2025-03-11","open":13244,"high":13323,"low":13134,"close":13319,"volume":313024},{"date":"2025-03-12","open":13265,"high":13265,"low":13195,"close":13215,"volume":190374},{"date":"2025-03-13","open":13276,"high":13291,"low":13156,"close":13166,"volume":125229},{"date":"2025-03-14","open":12974,"high":13171,"low":12959,"close":13141,"volume":404289},{"date":"2025-03-17","open":13275,"high":13285,"low":13245,"close":13245,"volume":84411},{"date":"2025-03-18","open":13402,"high":13442,"low":13367,"close":13397,"volume":136373},{"date":"2025-03-19","open":13309,"high":13336,"low":13294,"close":13304,"volume":155580},{"date":"2025-03-20","open":13501,"high":13501,"low":13452,"close":13491,"volume":153285},{"date":"2025-03-21","open":13403,"high":13423,"low":13368,"close":13383,"volume":86558},{"date":"2025-03-24","open":13443,"high":13511,"low":13443,"close":13511,"volume":93514},{"date":"2025-03-25","open":13669,"high":13669,"low":13619,"close":13624,"volume":165546},{"date":"2025-03-26","open":13648,"high":13713,"low":13648,"close":13658,"volume":176264},{"date":"2025-03-27","open":13491,"high":13545,"low":13477,"close":13540,"volume":76468},{"date":"2025-03-28","open":13490,"high":13495,"low":13441,"close":13476,"volume":81670},{"date":"2025-03-31","open":13151,"high":13151,"low":13077,"close":13102,"volume":99980},{"date":"2025-04-01","open":13230,"high":13245,"low":13190,"close":13225,"volume":74739},{"date":"2025-04-02","open":13319,"high":13360,"low":13289,"close":13314,"volume":77842},{"date":"2025-04-03","open":12993,"high":13301,"low":12961,"close":13013,"volume":161263},{"date":"2025-04-04","open":12723,"high":12762,"low":12629,"close":12723,"volume":314695},{"date":"2025-04-07","open":11669,"high":11753,"low":11502,"close":11502,"volume":458693},{"date":"2025-04-08","open":12058,"high":12171,"low":12029,"close":12107,"volume":1089746},{"date":"2025-04-09","open":11654,"high":12106,"low":11447,"close":11581,"volume":690062},{"date":"2025-04-10","open":12901,"high":12948,"low":12786,"close":12836,"volume":2126937},{"date":"2025-04-11","open":12398,"high":12629,"low":12241,"close":12605,"volume":739058},{"date":"2025-04-14","open":12772,"high":12822,"low":12723,"close":12802,"volume":274242},{"date":"2025-04-15","open":12738,"high":12802,"low":12723,"close":12757,"volume":293102},{"date":"2025-04-16","open":12639,"high":12649,"low":12525,"close":12570,"volume":112739},{"date":"2025-04-17","open":12477,"high":12570,"low":12433,"close":12570,"volume":177692},{"date":"2025-04-18","open":12546,"high":12546,"low":12492,"close":12546,"volume":145345},{"date":"2025-04-21","open":12453,"high":12453,"low":12339,"close":12383,"volume":62312},{"date":"2025-04-22","open":12236,"high":12254,"low":12196,"close":12245,"volume":108058},{"date":"2025-04-23","open":12693,"high":12713,"low":12624,"close":12693,"volume":152892},{"date":"2025-04-24","open":12704,"high":12719,"low":12615,"close":12669,"volume":168390},{"date":"2025-04-25","open":12969,"high":13028,"low":12954,"close":13003,"volume":210311},{"date":"2025-04-28","open":12988,"high":12993,"low":12949,"close":12984,"volume":102620},{"date":"2025-04-29","open":13047,"high":13086,"low":13022,"close":13042,"volume":223707},{"date":"2025-04-30","open":13082,"high":13097,"low":13033,"close":13077,"volume":111098},{"date":"2025-05-02","open":13174,"high":13314,"low":13149,"close":13259,"volume":268902},{"date":"2025-05-07","open":13294,"high":13336,"low":13259,"close":13259,"volume":161224},{"date":"2025-05-08","open":13271,"high":13383,"low":13241,"close":13353,"volume":169774},{"date":"2025-05-09","open":13330,"high":13383,"low":13301,"close":13358,"volume":324577},{"date":"2025-05-12","open":13492,"high":13531,"low":13478,"close":13531,"volume":255992},{"date":"2025-05-13","open":13742,"high":13747,"low":13689,"close":13719,"volume":217059},{"date":"2025-05-14","open":13862,"high":13886,"low":13847,"close":13872,"volume":234049},{"date":"2025-05-15","open":13857,"high":13872,"low":13827,"close":13847,"volume":112297},{"date":"2025-05-16","open":13926,"high":13976,"low":13887,"close":13926,"volume":65975},{"date":"2025-05-19","open":13930,"high":13945,"low":13862,"close":13882,"volume":195371},{"date":"2025-05-20","open":14060,"high":14075,"low":13975,"close":13985,"volume":96151},{"date":"2025-05-21","open":13986,"high":13991,"low":13916,"close":13926,"volume":121566},{"date":"2025-05-22","open":13782,"high":13787,"low":13725,"close":13768,"volume":456477},{"date":"2025-05-23","open":13767,"high":13771,"low":13704,"close":13714,"volume":102594},{"date":"2025-05-26","open":13753,"high":13812,"low":12972,"close":13812,"volume":163449},{"date":"2025-05-27","open":13817,"high":13832,"low":13772,"close":13822,"volume":83450},{"date":"2025-05-28","open":13941,"high":13966,"low":13906,"close":13916,"volume":193100},{"date":"2025-05-29","open":14034,"high":14094,"low":14029,"close":14074,"volume":126285},{"date":"2025-05-30","open":13862,"high":13900,"low":13827,"close":13877,"volume":150190},{"date":"2025-06-02","open":13858,"high":13868,"low":13798,"close":13808,"volume":93991},{"date":"2025-06-04","open":14075,"high":14080,"low":14025,"close":14045,"volume":97947},{"date":"2025-06-05","open":14045,"high":14055,"low":14020,"close":14040,"volume":103303},{"date":"2025-06-09","open":14119,"high":14119,"low":14059,"close":14069,"volume":185876},{"date":"2025-06-10","open":14094,"high":14182,"low":14084,"close":14124,"volume":223791},{"date":"2025-06-11","open":14183,"high":14193,"low":14144,"close":14163,"volume":173983},{"date":"2025-06-12","open":14157,"high":14162,"low":14084,"close":14124,"volume":358086},{"date":"2025-06-13","open":14125,"high":14130,"low":13930,"close":13980,"volume":310806},{"date":"2025-06-16","open":14039,"high":14104,"low":14034,"close":14104,"volume":308873},{"date":"2025-06-17","open":14251,"high":14251,"low":14099,"close":14138,"volume":277092},{"date":"2025-06-18","open":14054,"high":14099,"low":14004,"close":14094,"volume":292531},{"date":"2025-06-19","open":14030,"high":14080,"low":13980,"close":14010,"volume":313458},{"date":"2025-06-20","open":14020,"high":14070,"low":13990,"close":14030,"volume":316226},{"date":"2025-06-23","open":13965,"high":14000,"low":13945,"close":13995,"volume":1277808},{"date":"2025-06-24","open":14207,"high":14291,"low":14207,"close":14291,"volume":184574},{"date":"2025-06-25","open":14301,"high":14321,"low":14292,"close":14321,"volume":114887},{"date":"2025-06-26","open":14331,"high":14341,"low":14301,"close":14341,"volume":108441},{"date":"2025-06-27","open":14445,"high":14450,"low":14415,"close":14445,"volume":99612},{"date":"2025-06-30","open":14509,"high":14563,"low":14509,"close":14563,"volume":194076},{"date":"2025-07-01","open":14562,"high":14572,"low":14528,"close":14538,"volume":243374},{"date":"2025-07-02","open":14540,"high":14593,"low":14540,"close":14583,"volume":117742},{"date":"2025-07-03","open":14602,"high":14631,"low":14597,"close":14617,"volume":114109},{"date":"2025-07-04","open":14692,"high":14716,"low":14672,"close":14682,"volume":101458},{"date":"2025-07-07","open":14682,"high":14687,"low":14652,"close":14652,"volume":84197},{"date":"2025-07-08","open":14609,"high":14642,"low":14589,"close":14637,"volume":104140},{"date":"2025-07-09","open":14588,"high":14623,"low":14583,"close":14593,"volume":74492},{"date":"2025-07-10","open":14707,"high":14707,"low":14657,"close":14662,"volume":187370},{"date":"2025-07-11","open":14760,"high":14760,"low":14646,"close":14696,"volume":398952},{"date":"2025-07-14","open":14617,"high":14645,"low":14587,"close":14612,"volume":148745},{"date":"2025-07-15","open":14682,"high":14771,"low":14677,"close":14761,"volume":162014},{"date":"2025-07-16","open":14631,"high":14635,"low":14602,"close":14617,"volume":200215},{"date":"2025-07-17","open":14667,"high":14711,"low":14662,"close":14711,"volume":91075},{"date":"2025-07-18","open":14790,"high":14825,"low":14790,"close":14815,"volume":114915},{"date":"2025-07-21","open":14805,"high":14810,"low":14785,"close":14810,"volume":166258},{"date":"2025-07-22","open":14810,"high":14820,"low":14785,"close":14790,"volume":173442},{"date":"2025-07-23","open":14835,"high":14850,"low":14810,"close":14840,"volume":176044},{"date":"2025-07-24","open":14914,"high":14947,"low":14889,"close":14929,"volume":192229},{"date":"2025-07-25","open":14953,"high":14973,"low":14944,"close":14948,"volume":147711},{"date":"2025-07-28","open":15053,"high":15067,"low":15018,"close":15062,"volume":198105},{"date":"2025-07-29","open":14998,"high":15012,"low":14984,"close":15008,"volume":159877},{"date":"2025-07-30","open":14953,"high":14973,"low":14944,"close":14968,"volume":186152},{"date":"2025-07-31","open":15033,"high":15067,"low":15018,"close":15062,"volume":106145},{"date":"2025-08-01","open":14844,"high":14864,"low":14804,"close":14819,"volume":214097},{"date":"2025-08-04","open":14631,"high":14691,"low":14631,"close":14681,"volume":284218},{"date":"2025-08-05","open":14854,"high":14879,"low":14844,"close":14874,"volume":108501},{"date":"2025-08-06","open":14749,"high":14829,"low":14749,"close":14824,"volume":82200},{"date":"2025-08-07","open":14888,"high":14923,"low":14888,"close":14908,"volume":125996},{"date":"2025-08-08","open":14884,"high":14909,"low":14869,"close":14884,"volume":75485},{"date":"2025-08-11","open":14974,"high":15013,"low":14974,"close":14993,"volume":78753},{"date":"2025-08-12","open":14948,"high":14968,"low":14924,"close":14968,"volume":97000},{"date":"2025-08-13","open":15107,"high":15116,"low":15087,"close":15102,"volume":73712},{"date":"2025-08-14","open":15136,"high":15156,"low":15116,"close":15116,"volume":90449},{"date":"2025-08-18","open":15130,"high":15145,"low":15111,"close":15111,"volume":126321},{"date":"2025-08-19","open":15112,"high":15121,"low":15072,"close":15082,"volume":64651},{"date":"2025-08-20","open":15022,"high":15022,"low":14968,"close":14978,"volume":195462},{"date":"2025-08-21","open":14974,"high":15003,"low":14954,"close":14998,"volume":81645},{"date":"2025-08-22","open":14957,"high":14957,"low":14913,"close":14913,"volume":79808},{"date":"2025-08-25","open":15136,"high":15171,"low":15126,"close":15151,"volume":91720},{"date":"2025-08-26","open":15102,"high":15112,"low":15033,"close":15072,"volume":102641},{"date":"2025-08-27","open":15166,"high":15171,"low":15146,"close":15156,"volume":110101},{"date":"2025-08-28","open":15141,"high":15181,"low":15126,"close":15171,"volume":48289},{"date":"2025-08-29","open":15210,"high":15230,"low":15210,"close":15220,"volume":92349},{"date":"2025-09-01","open":15176,"high":15176,"low":15102,"close":15107,"volume":127522},{"date":"2025-09-02","open":15116,"high":15141,"low":15107,"close":15121,"volume":492087},{"date":"2025-09-03","open":15052,"high":15057,"low":15022,"close":15042,"volume":516972},{"date":"2025-09-04","open":15102,"high":15131,"low":15102,"close":15116,"volume":78085},{"date":"2025-09-05","open":15240,"high":15270,"low":15230,"close":15265,"volume":85312},{"date":"2025-09-08","open":15221,"high":15221,"low":15186,"close":15201,"volume":80704},{"date":"2025-09-09","open":15220,"high":15245,"low":15210,"close":15245,"volume":682657},{"date":"2025-09-10","open":15270,"high":15300,"low":15270,"close":15300,"volume":82411},{"date":"2025-09-11","open":15309,"high":15319,"low":15294,"close":15314,"volume":156984},{"date":"2025-09-12","open":15423,"high":15428,"low":15408,"close":15418,"volume":142088},{"date":"2025-09-15","open":15418,"high":15443,"low":15408,"close":15438,"volume":107950},{"date":"2025-09-16","open":15484,"high":15523,"low":15484,"close":15513,"volume":127834},{"date":"2025-09-17","open":15488,"high":15492,"low":15453,"close":15463,"volume":792125},{"date":"2025-09-18","open":15498,"high":15532,"low":15489,"close":15503,"volume":131161},{"date":"2025-09-19","open":15546,"high":15561,"low":15522,"close":15522,"volume":129740},{"date":"2025-09-22","open":15587,"high":15597,"low":15572,"close":15582,"volume":259028},{"date":"2025-09-23","open":15676,"high":15676,"low":15656,"close":15666,"volume":132460},{"date":"2025-09-24","open":15597,"high":15617,"low":15577,"close":15612,"volume":115541},{"date":"2025-09-25","open":15557,"high":15572,"low":15542,"close":15547,"volume":121339},{"date":"2025-09-26","open":15464,"high":15493,"low":15444,"close":15493,"volume":156934},{"date":"2025-09-29","open":15572,"high":15607,"low":15562,"close":15602,"volume":81198},{"date":"2025-09-30","open":15587,"high":15597,"low":15572,"close":15587,"volume":124021},{"date":"2025-10-01","open":15622,"high":15622,"low":15567,"close":15567,"volume":128259},{"date":"2025-10-02","open":15691,"high":15736,"low":15691,"close":15711,"volume":272558},{"date":"2025-10-10","open":15775,"high":15800,"low":15755,"close":15785,"volume":168259},{"date":"2025-10-13","open":15484,"high":15547,"low":15479,"close":15537,"volume":616098},{"date":"2025-10-14","open":15571,"high":15636,"low":15438,"close":15473,"volume":209066},{"date":"2025-10-15","open":15557,"high":15627,"low":15547,"close":15612,"volume":122685},{"date":"2025-10-16","open":15626,"high":15646,"low":15596,"close":15646,"volume":91534},{"date":"2025-10-17","open":15473,"high":15502,"low":15389,"close":15399,"volume":164252},{"date":"2025-10-20","open":15601,"high":15661,"low":15566,"close":15641,"volume":139884},{"date":"2025-10-21","open":15774,"high":15784,"low":15735,"close":15740,"volume":159866},{"date":"2025-10-22","open":15746,"high":15800,"low":15736,"close":15795,"volume":92275},{"date":"2025-10-23","open":15641,"high":15711,"low":15636,"close":15701,"volume":246904},{"date":"2025-10-24","open":15770,"high":15824,"low":15770,"close":15824,"volume":185622},{"date":"2025-10-27","open":15982,"high":16032,"low":15982,"close":16027,"volume":170339},{"date":"2025-10-28","open":16132,"high":16137,"low":16052,"close":16082,"volume":155518},{"date":"2025-10-29","open":16136,"high":16165,"low":16116,"close":16156,"volume":152375},{"date":"2025-10-30","open":16122,"high":16192,"low":16067,"close":16112,"volume":260710},{"date":"2025-10-31","open":16062,"high":16072,"low":16032,"close":16067,"volume":138077},{"date":"2025-11-03","open":16052,"high":16062,"low":16017,"close":16022,"volume":119615,"rsi_14":68.29,"sma_20":15775.1,"sma_60":15396.6,"sma_120":14843.98},{"date":"2025-11-04","open":16016,"high":16016,"low":15878,"close":15883,"volume":122923,"rsi_14":59.09,"sma_20":15790.0,"sma_60":15416.67,"sma_120":14865.09},{"date":"2025-11-05","open":15815,"high":15839,"low":15725,"close":15829,"volume":224313,"rsi_14":56.02,"sma_20":15803.15,"sma_60":15432.58,"sma_120":14885.7},{"date":"2025-11-06","open":15927,"high":15927,"low":15853,"close":15883,"volume":98582,"rsi_14":68.25,"sma_20":15811.8,"sma_60":15450.25,"sma_120":14905.33},{"date":"2025-11-07","open":15769,"high":15779,"low":15689,"close":15759,"volume":131129,"rsi_14":54.91,"sma_20":15810.55,"sma_60":15464.43,"sma_120":14922.33},{"date":"2025-11-10","open":15814,"high":15858,"low":15784,"close":15848,"volume":155820,"rsi_14":54.5,"sma_20":15826.2,"sma_60":15480.52,"sma_120":14938.82},{"date":"2025-11-11","open":15978,"high":16003,"low":15953,"close":15973,"volume":155523,"rsi_14":56.97,"sma_20":15851.15,"sma_60":15496.85,"sma_120":14956.53},{"date":"2025-11-12","open":16012,"high":16062,"low":16007,"close":16057,"volume":102974,"rsi_14":64.13,"sma_20":15873.45,"sma_60":15515.0,"sma_120":14974.31},{"date":"2025-11-13","open":16012,"high":16077,"low":16012,"close":16077,"volume":133536,"rsi_14":60.93,"sma_20":15895.0,"sma_60":15531.27,"sma_120":14992.61},{"date":"2025-11-14","open":15996,"high":15996,"low":15729,"close":15759,"volume":172367,"rsi_14":39.5,"sma_20":15913.05,"sma_60":15542.02,"sma_120":15007.41},{"date":"2025-11-17","open":15764,"high":15828,"low":15749,"close":15814,"volume":189178,"rsi_14":39.5,"sma_20":15921.75,"sma_60":15553.75,"sma_120":15023.17},{"date":"2025-11-18","open":15646,"high":15651,"low":15492,"close":15541,"volume":163672,"rsi_14":29.03,"sma_20":15911.7,"sma_60":15561.4,"sma_120":15037.94},{"date":"2025-11-19","open":15515,"high":15520,"low":15426,"close":15471,"volume":121965,"rsi_14":28.58,"sma_20":15895.55,"sma_60":15569.63,"sma_120":15052.59},{"date":"2025-11-20","open":15709,"high":15759,"low":15694,"close":15729,"volume":194986,"rsi_14":40.13,"sma_20":15897.0,"sma_60":15581.85,"sma_120":15068.58},{"date":"2025-11-21","open":15332,"high":15377,"low":15297,"close":15317,"volume":166561,"rsi_14":33.03,"sma_20":15871.7,"sma_60":15588.58,"sma_120":15081.06},{"date":"2025-11-24","open":15530,"high":15545,"low":15477,"close":15521,"volume":127026,"rsi_14":41.51,"sma_20":15846.4,"sma_60":15594.77,"sma_120":15094.45},{"date":"2025-11-25","open":15685,"high":15690,"low":15660,"close":15675,"volume":149433,"rsi_14":46.56,"sma_20":15826.05,"sma_60":15604.83,"sma_120":15107.79},{"date":"2025-11-26","open":15809,"high":15883,"low":15809,"close":15878,"volume":109224,"rsi_14":49.9,"sma_20":15812.15,"sma_60":15616.9,"sma_120":15124.48},{"date":"2025-11-27","open":15938,"high":15953,"low":15923,"close":15943,"volume":117082,"rsi_14":56.12,"sma_20":15809.5,"sma_60":15631.72,"sma_120":15143.26},{"date":"2025-11-28","open":15948,"high":15987,"low":15943,"close":15983,"volume":94256,"rsi_14":55.22,"sma_20":15811.1,"sma_60":15646.37,"sma_120":15160.38},{"date":"2025-12-01","open":15978,"high":16007,"low":15878,"close":15903,"volume":141393,"rsi_14":51.0,"sma_20":15810.95,"sma_60":15661.58,"sma_120":15176.88},{"date":"2025-12-02","open":15918,"high":15948,"low":15903,"close":15913,"volume":81437,"rsi_14":49.38,"sma_20":15818.2,"sma_60":15676.73,"sma_120":15193.22},{"date":"2025-12-03","open":15987,"high":16007,"low":15963,"close":15997,"volume":73980,"rsi_14":50.79,"sma_20":15832.45,"sma_60":15694.6,"sma_120":15209.8},{"date":"2025-12-04","open":16027,"high":16032,"low":16002,"close":16022,"volume":111014,"rsi_14":59.25,"sma_20":15845.2,"sma_60":15711.67,"sma_120":15226.27},{"date":"2025-12-05","open":16022,"high":16072,"low":16017,"close":16067,"volume":88968,"rsi_14":59.05,"sma_20":15866.4,"sma_60":15726.98,"sma_120":15243.44},{"date":"2025-12-08","open":16067,"high":16097,"low":16042,"close":16092,"volume":192054,"rsi_14":68.7,"sma_20":15884.4,"sma_60":15743.8,"sma_120":15262.02},{"date":"2025-12-09","open":16042,"high":16042,"low":16007,"close":16017,"volume":124164,"rsi_14":68.43,"sma_20":15892.5,"sma_60":15758.62,"sma_120":15278.94},{"date":"2025-12-10","open":15992,"high":16007,"low":15978,"close":16002,"volume":98433,"rsi_14":62.52,"sma_20":15895.6,"sma_60":15772.27,"sma_120":15295.45},{"date":"2025-12-11","open":16067,"high":16072,"low":15933,"close":15958,"volume":190686,"rsi_14":81.87,"sma_20":15895.45,"sma_60":15784.92,"sma_120":15311.95},{"date":"2025-12-12","open":16117,"high":16151,"low":16112,"close":16146,"volume":87484,"rsi_14":81.67,"sma_20":15920.65,"sma_60":15799.02,"sma_120":15330.74},{"date":"2025-12-15","open":15978,"high":16017,"low":15963,"close":16007,"volume":117759,"rsi_14":69.37,"sma_20":15936.1,"sma_60":15810.45,"sma_120":15348.2},{"date":"2025-12-16","open":15943,"high":15943,"low":15844,"close":15858,"volume":134047,"rsi_14":54.3,"sma_20":15957.8,"sma_60":15818.15,"sma_120":15364.7},{"date":"2025-12-17","open":15863,"high":15908,"low":15839,"close":15908,"volume":95616,"rsi_14":48.21,"sma_20":15985.4,"sma_60":15827.5,"sma_120":15379.15},{"date":"2025-12-18","open":15734,"high":15761,"low":15705,"close":15744,"volume":106885,"rsi_14":39.09,"sma_20":15991.85,"sma_60":15833.45,"sma_120":15391.98},{"date":"2025-12-19","open":15848,"high":15858,"low":15819,"close":15839,"volume":105899,"rsi_14":47.09,"sma_20":16023.65,"sma_60":15840.65,"sma_120":15405.44},{"date":"2025-12-22","open":16007,"high":16027,"low":15997,"close":16012,"volume":154856,"rsi_14":53.91,"sma_20":16054.05,"sma_60":15849.78,"sma_120":15419.48},{"date":"2025-12-23","open":16052,"high":16087,"low":16052,"close":16077,"volume":105666,"rsi_14":53.17,"sma_20":16080.0,"sma_60":15858.58,"sma_120":15433.08},{"date":"2025-12-24","open":16107,"high":16211,"low":16107,"close":16146,"volume":226639,"rsi_14":54.79,"sma_20":16099.25,"sma_60":15869.47,"sma_120":15447.45},{"date":"2025-12-26","open":16151,"high":16211,"low":16146,"close":16196,"volume":360237,"rsi_14":54.96,"sma_20":16112.0,"sma_60":15882.27,"sma_120":15461.88},{"date":"2025-12-29","open":16196,"high":16201,"low":16102,"close":16186,"volume":264110,"rsi_14":53.67,"sma_20":16122.25,"sma_60":15895.8,"sma_120":15475.94},{"date":"2025-12-30","open":16136,"high":16176,"low":16092,"close":16121,"volume":126419,"rsi_14":54.09,"sma_20":16133.25,"sma_60":15906.43,"sma_120":15488.93},{"date":"2026-01-02","open":16022,"high":16121,"low":16007,"close":16062,"volume":281921,"rsi_14":52.26,"sma_20":16140.75,"sma_60":15916.32,"sma_120":15501.67},{"date":"2026-01-05","open":16027,"high":16042,"low":16002,"close":16027,"volume":436146,"rsi_14":52.65,"sma_20":16142.25,"sma_60":15925.95,"sma_120":15514.25},{"date":"2026-01-06","open":16082,"high":16131,"low":16082,"close":16131,"volume":258204,"rsi_14":49.39,"sma_20":16147.75,"sma_60":15934.92,"sma_120":15528.06},{"date":"2026-01-07","open":16191,"high":16211,"low":16191,"close":16206,"volume":257801,"rsi_14":58.55,"sma_20":16154.75,"sma_60":15943.9,"sma_120":15541.92},{"date":"2026-01-08","open":16181,"high":16206,"low":16082,"close":16082,"volume":186628,"rsi_14":59.83,"sma_20":16154.25,"sma_60":15954.95,"sma_120":15554.46},{"date":"2026-01-09","open":16136,"high":16161,"low":16126,"close":16151,"volume":176116,"rsi_14":60.52,"sma_20":16161.0,"sma_60":15968.22,"sma_120":15568.27},{"date":"2026-01-12","open":16221,"high":16236,"low":16141,"close":16146,"volume":148037,"rsi_14":70.15,"sma_20":16168.25,"sma_60":15979.1,"sma_120":15580.81},{"date":"2026-01-13","open":16265,"high":16275,"low":16241,"close":16275,"volume":224601,"rsi_14":71.15,"sma_20":16184.25,"sma_60":15991.57,"sma_120":15595.62},{"date":"2026-01-14","open":16251,"high":16255,"low":16206,"close":16216,"volume":134484,"rsi_14":61.08,"sma_20":16187.75,"sma_60":16007.15,"sma_120":15609.16},{"date":"2026-01-15","open":16156,"high":16191,"low":16136,"close":16176,"volume":184655,"rsi_14":55.56,"sma_20":16196.25,"sma_60":16018.03,"sma_120":15621.49},{"date":"2026-01-16","open":16211,"high":16255,"low":16201,"close":16246,"volume":137291,"rsi_14":55.56,"sma_20":16215.75,"sma_60":16028.42,"sma_120":15634.45},{"date":"2026-01-19","open":16151,"high":16151,"low":16052,"close":16077,"volume":211424,"rsi_14":44.12,"sma_20":16224.25,"sma_60":16035.07,"sma_120":15646.16},{"date":"2026-01-20","open":16052,"high":16057,"low":15992,"close":15992,"volume":204443,"rsi_14":41.1,"sma_20":16236.75,"sma_60":16041.87,"sma_120":15656.74},{"date":"2026-01-21","open":15888,"high":15923,"low":15853,"close":15918,"volume":230827,"rsi_14":40.72,"sma_20":16240.75,"sma_60":16045.37,"sma_120":15665.95},{"date":"2026-01-22","open":16082,"high":16107,"low":16047,"close":16057,"volume":250497,"rsi_14":49.79,"sma_20":16243.0,"sma_60":16047.82,"sma_120":15676.17},{"date":"2026-01-23","open":16112,"high":16166,"low":16112,"close":16166,"volume":157657,"rsi_14":55.56,"sma_20":16247.5,"sma_60":16051.18,"sma_120":15686.37},{"date":"2026-01-26","open":16067,"high":16121,"low":16057,"close":16121,"volume":207957,"rsi_14":49.58,"sma_20":16246.25,"sma_60":16052.55,"sma_120":15696.63},{"date":"2026-01-27","open":16191,"high":16265,"low":16191,"close":16260,"volume":225636,"rsi_14":52.17,"sma_20":16249.5,"sma_60":16057.0,"sma_120":15708.39},{"date":"2026-01-28","open":16280,"high":16340,"low":16270,"close":16340,"volume":191917,"rsi_14":60.66,"sma_20":16257.25,"sma_60":16063.53,"sma_120":15720.04},{"date":"2026-01-29","open":16246,"high":16296,"low":16211,"close":16296,"volume":293767,"rsi_14":54.25,"sma_20":16264.0,"sma_60":16069.4,"sma_120":15733.0},{"date":"2026-01-30","open":16221,"high":16221,"low":16107,"close":16122,"volume":237982,"rsi_14":47.69,"sma_20":16265.0,"sma_60":16074.65,"sma_120":15745.66},{"date":"2026-02-02","open":16122,"high":16177,"low":15933,"close":15973,"volume":396295,"rsi_14":37.89,"sma_20":16260.25,"sma_60":16078.32,"sma_120":15755.45},{"date":"2026-02-03","open":16276,"high":16316,"low":16276,"close":16316,"volume":182506,"rsi_14":51.75,"sma_20":16267.5,"sma_60":16086.82,"sma_120":15768.53},{"date":"2026-02-04","open":16137,"high":16152,"low":16107,"close":16147,"volume":150685,"rsi_14":48.1,"sma_20":16262.5,"sma_60":16094.55,"sma_120":15779.49},{"date":"2026-02-05","open":16072,"high":16117,"low":16007,"close":16052,"volume":174328,"rsi_14":43.7,"sma_20":16259.0,"sma_60":16099.22,"sma_120":15789.87},{"date":"2026-02-06","open":15749,"high":15838,"low":15684,"close":15838,"volume":210012,"rsi_14":42.67,"sma_20":16241.25,"sma_60":16098.25,"sma_120":15797.55},{"date":"2026-02-09","open":16216,"high":16231,"low":16157,"close":16167,"volume":243043,"rsi_14":53.13,"sma_20":16240.25,"sma_60":16101.37,"sma_120":15808.18},{"date":"2026-02-10","open":16221,"high":16241,"low":16207,"close":16226,"volume":384860,"rsi_14":56.31,"sma_20":16235.75,"sma_60":16105.15,"sma_120":15818.21},{"date":"2026-02-11","open":16221,"high":16241,"low":16211,"close":16211,"volume":106656,"rsi_14":52.85,"sma_20":16233.5,"sma_60":16113.97,"sma_120":15827.99},{"date":"2026-02-12","open":16172,"high":16236,"low":16162,"close":16221,"volume":111186,"rsi_14":50.39,"sma_20":16233.75,"sma_60":16122.03,"sma_120":15837.89},{"date":"2026-02-13","open":15918,"high":15963,"low":15883,"close":15888,"volume":190719,"rsi_14":43.76,"sma_20":16213.75,"sma_60":16129.1,"sma_120":15845.25},{"date":"2026-02-19","open":16032,"high":16057,"low":16017,"close":16052,"volume":180408,"rsi_14":44.39,"sma_20":16210.5,"sma_60":16140.05,"sma_120":15854.84},{"date":"2026-02-20","open":16007,"high":16037,"low":15973,"close":16022,"volume":480313,"rsi_14":41.74,"sma_20":16210.0,"sma_60":16146.2,"sma_120":15864.02},{"date":"2026-02-23","open":16037,"high":16052,"low":15968,"close":15988,"volume":178499,"rsi_14":42.72,"sma_20":16211.5,"sma_60":16158.63,"sma_120":15873.61},{"date":"2026-02-24","open":15953,"high":15988,"low":15933,"close":15958,"volume":118466,"rsi_14":45.84,"sma_20":16204.5,"sma_60":16167.18,"sma_120":15880.98},{"date":"2026-02-25","open":16037,"high":16087,"low":16037,"close":16062,"volume":317841,"rsi_14":52.32,"sma_20":16197.25,"sma_60":16174.92,"sma_120":15889.88},{"date":"2026-02-26","open":16137,"high":16172,"low":16127,"close":16147,"volume":220146,"rsi_14":44.94,"sma_20":16196.5,"sma_60":16180.67,"sma_120":15898.78},{"date":"2026-02-27","open":15998,"high":16052,"low":15993,"close":16022,"volume":174358,"rsi_14":46.18,"sma_20":16182.5,"sma_60":16181.33,"sma_120":15906.52},{"date":"2026-03-03","open":15982,"high":15982,"low":15868,"close":15893,"volume":278278,"rsi_14":43.24,"sma_20":16154.2,"sma_60":16177.9,"sma_120":15912.13},{"date":"2026-03-04","open":15848,"high":15898,"low":15764,"close":15779,"volume":337422,"rsi_14":45.9,"sma_20":16124.45,"sma_60":16173.9,"sma_120":15917.74},{"date":"2026-03-05","open":16018,"high":16063,"low":15933,"close":15948,"volume":243266,"rsi_14":39.99,"sma_20":16111.85,"sma_60":16172.53,"sma_120":15924.63},{"date":"2026-03-06","open":15948,"high":15958,"low":15914,"close":15938,"volume":126852,"rsi_14":37.19,"sma_20":16106.25,"sma_60":16169.58,"sma_120":15932.09},{"date":"2026-03-09","open":15440,"high":15480,"low":15361,"close":15465,"volume":224028,"rsi_14":28.2,"sma_20":16059.8,"sma_60":16158.35,"sma_120":15935.01},{"date":"2026-03-10","open":15753,"high":15818,"low":15733,"close":15808,"volume":135395,"rsi_14":38.98,"sma_20":16039.05,"sma_60":16152.1,"sma_120":15939.54},{"date":"2026-03-11","open":15814,"high":15883,"low":15814,"close":15838,"volume":96811,"rsi_14":46.72,"sma_20":16024.5,"sma_60":16145.92,"sma_120":15944.86},{"date":"2026-03-12","open":15669,"high":15689,"low":15609,"close":15654,"volume":142091,"rsi_14":37.74,"sma_20":16011.5,"sma_60":16137.92,"sma_120":15948.27},{"date":"2026-03-13","open":15555,"high":15625,"low":15540,"close":15565,"volume":133732,"rsi_14":36.6,"sma_20":15977.5,"sma_60":16128.67,"sma_120":15950.47},{"date":"2026-03-16","open":15500,"high":15555,"low":15495,"close":15540,"volume":149666,"rsi_14":36.79,"sma_20":15939.25,"sma_60":16119.75,"sma_120":15952.33},{"date":"2026-03-17","open":15575,"high":15610,"low":15525,"close":15525,"volume":124634,"rsi_14":37.07,"sma_20":15901.0,"sma_60":16107.42,"sma_120":15953.22},{"date":"2026-03-18","open":15619,"high":15754,"low":15619,"close":15754,"volume":163569,"rsi_14":40.82,"sma_20":15873.75,"sma_60":16101.25,"sma_120":15955.85},{"date":"2026-03-19","open":15425,"high":15754,"low":15396,"close":15425,"volume":616601,"rsi_14":32.93,"sma_20":15846.8,"sma_60":16092.1,"sma_120":15955.12},{"date":"2026-03-20","open":15424,"high":15449,"low":15390,"close":15400,"volume":239373,"rsi_14":34.42,"sma_20":15810.4,"sma_60":16081.72,"sma_120":15954.61},{"date":"2026-03-23","open":15122,"high":15157,"low":15067,"close":15072,"volume":332270,"rsi_14":32.61,"sma_20":15759.0,"sma_60":16068.58,"sma_120":15951.02},{"date":"2026-03-24","open":15346,"high":15351,"low":15216,"close":15291,"volume":159302,"rsi_14":40.12,"sma_20":15720.35,"sma_60":16057.53,"sma_120":15949.09},{"date":"2026-03-25","open":15381,"high":15420,"low":15336,"close":15351,"volume":219243,"rsi_14":37.38,"sma_20":15686.2,"sma_60":16044.57,"sma_120":15947.17},{"date":"2026-03-26","open":15351,"high":15371,"low":15281,"close":15296,"volume":155273,"rsi_14":36.68,"sma_20":15644.05,"sma_60":16029.6,"sma_120":15944.09},{"date":"2026-03-27","open":15296,"high":15296,"low":15106,"close":15186,"volume":166402,"rsi_14":43.18,"sma_20":15592.15,"sma_60":16011.63,"sma_120":15940.55},{"date":"2026-03-30","open":14748,"high":15156,"low":14708,"close":14863,"volume":289535,"rsi_14":26.63,"sma_20":15530.35,"sma_60":15987.45,"sma_120":15934.86},{"date":"2026-03-31","open":14743,"high":15101,"low":14703,"close":14883,"volume":250960,"rsi_14":26.3,"sma_20":15479.85,"sma_60":15963.77,"sma_120":15929.78},{"date":"2026-04-01","open":15251,"high":15301,"low":15216,"close":15301,"volume":333897,"rsi_14":42.15,"sma_20":15455.95,"sma_60":15948.13,"sma_120":15927.28},{"date":"2026-04-02","open":15347,"high":15347,"low":15092,"close":15097,"volume":193883,"rsi_14":40.1,"sma_20":15413.4,"sma_60":15930.08,"sma_120":15923.2},{"date":"2026-04-03","open":15341,"high":15346,"low":15296,"close":15306,"volume":114065,"rsi_14":45.43,"sma_20":15381.85,"sma_60":15916.12,"sma_120":15921.03},{"date":"2026-04-06","open":15246,"high":15356,"low":15236,"close":15311,"volume":222094,"rsi_14":45.81,"sma_20":15374.15,"sma_60":15900.48,"sma_120":15917.7},{"date":"2026-04-07","open":15361,"high":15401,"low":15296,"close":15341,"volume":156170,"rsi_14":41.17,"sma_20":15350.75,"sma_60":15884.1,"sma_120":15914.0},{"date":"2026-04-08","open":15758,"high":15921,"low":15708,"close":15813,"volume":323126,"rsi_14":57.83,"sma_20":15349.55,"sma_60":15877.68,"sma_120":15916.32},{"date":"2026-04-09","open":15769,"high":15774,"low":15729,"close":15754,"volume":126624,"rsi_14":57.01,"sma_20":15354.55,"sma_60":15869.1,"sma_120":15918.66},{"date":"2026-04-10","open":15838,"high":15883,"low":15838,"close":15858,"volume":157654,"rsi_14":67.16,"sma_20":15369.25,"sma_60":15862.33,"sma_120":15920.72},{"date":"2026-04-13","open":15684,"high":15759,"low":15669,"close":15759,"volume":139226,"rsi_14":60.77,"sma_20":15380.25,"sma_60":15851.75,"sma_120":15921.66},{"date":"2026-04-14","open":16058,"high":16058,"low":15928,"close":15998,"volume":442733,"rsi_14":63.74,"sma_20":15403.9,"sma_60":15846.13,"sma_120":15926.64},{"date":"2026-04-15","open":16207,"high":16217,"low":16187,"close":16197,"volume":238342,"rsi_14":68.06,"sma_20":15426.05,"sma_60":15844.52,"sma_120":15931.27},{"date":"2026-04-16","open":16332,"high":16361,"low":16327,"close":16356,"volume":198875,"rsi_14":72.98,"sma_20":15472.55,"sma_60":15844.37,"sma_120":15936.39},{"date":"2026-04-17","open":16366,"high":16386,"low":16356,"close":16371,"volume":179214,"rsi_14":83.71,"sma_20":15521.0,"sma_60":15847.3,"sma_120":15941.18},{"date":"2026-04-20","open":16425,"high":16480,"low":16420,"close":16455,"volume":156828,"rsi_14":84.17,"sma_20":15590.2,"sma_60":15853.07,"sma_120":15947.47},{"date":"2026-04-21","open":16545,"high":16570,"low":16520,"close":16560,"volume":142922,"rsi_14":81.68,"sma_20":15653.65,"sma_60":15861.83,"sma_120":15953.6},{"date":"2026-04-22","open":16490,"high":16520,"low":16480,"close":16510,"volume":151362,"rsi_14":88.59,"sma_20":15711.6,"sma_60":15867.43,"sma_120":15957.62},{"date":"2026-04-23","open":16545,"high":16575,"low":16445,"close":16520,"volume":215076,"rsi_14":87.19,"sma_20":15772.8,"sma_60":15871.37,"sma_120":15961.27},{"date":"2026-04-24","open":16535,"high":16560,"low":16505,"close":16535,"volume":120161,"rsi_14":87.27,"sma_20":15840.25,"sma_60":15876.3,"sma_120":15964.42},{"date":"2026-04-27","open":16579,"high":16673,"low":16579,"close":16629,"volume":228277,"rsi_14":87.76,"sma_20":15928.6,"sma_60":15880.48,"sma_120":15968.74},{"date":"2026-04-28","open":16673,"high":16700,"low":16644,"close":16654,"volume":191684,"rsi_14":83.4,"sma_20":16017.2,"sma_60":15883.75,"sma_120":15973.64},{"date":"2026-04-29","open":16609,"high":16629,"low":16579,"close":16614,"volume":120580,"rsi_14":84.75,"sma_20":16082.9,"sma_60":15887.77,"sma_120":15978.58},{"date":"2026-04-30","open":16620,"high":16655,"low":16495,"close":16510,"volume":205725,"rsi_14":76.29,"sma_20":16153.6,"sma_60":15892.95,"sma_120":15983.8},{"date":"2026-05-04","open":16765,"high":16814,"low":16765,"close":16784,"volume":155722,"rsi_14":86.22,"sma_20":16227.5,"sma_60":15905.2,"sma_120":15991.76},{"date":"2026-05-06","open":16904,"high":16924,"low":16879,"close":16909,"volume":315043,"rsi_14":85.02,"sma_20":16307.4,"sma_60":15913.78,"sma_120":16000.3},{"date":"2026-05-07","open":17063,"high":17113,"low":17063,"close":17113,"volume":199855,"rsi_14":85.08,"sma_20":16396.05,"sma_60":15928.62,"sma_120":16011.58},{"date":"2026-05-08","open":17048,"high":17083,"low":17013,"close":17083,"volume":151504,"rsi_14":80.92,"sma_20":16459.55,"sma_60":15944.53,"sma_120":16021.88},{"date":"2026-05-11","open":17118,"high":17158,"low":17108,"close":17158,"volume":222624,"rsi_14":81.84,"sma_20":16529.8,"sma_60":15965.28,"sma_120":16031.77},{"date":"2026-05-12","open":17198,"high":17208,"low":17148,"close":17163,"volume":261436,"rsi_14":80.59,"sma_20":16595.1,"sma_60":15980.62,"sma_120":16040.99},{"date":"2026-05-13","open":17164,"high":17223,"low":16944,"close":17223,"volume":611688,"rsi_14":79.78,"sma_20":16668.3,"sma_60":15995.93,"sma_120":16050.54},{"date":"2026-05-14","open":17278,"high":17338,"low":17278,"close":17333,"volume":190615,"rsi_14":85.08,"sma_20":16735.1,"sma_60":16013.33,"sma_120":16063.65},{"date":"2026-05-15","open":17398,"high":17428,"low":17273,"close":17293,"volume":335315,"rsi_14":82.13,"sma_20":16789.9,"sma_60":16029.9,"sma_120":16075.97},{"date":"2026-05-18","open":17173,"high":17173,"low":17078,"close":17093,"volume":256496,"rsi_14":70.15,"sma_20":16826.85,"sma_60":16048.73,"sma_120":16088.92},{"date":"2026-05-19","open":17203,"high":17237,"low":17123,"close":17158,"volume":165478,"rsi_14":69.49,"sma_20":16866.3,"sma_60":16065.9,"sma_120":16102.98},{"date":"2026-05-20","open":17088,"high":17118,"low":17038,"close":17118,"volume":351466,"rsi_14":66.91,"sma_20":16899.5,"sma_60":16082.9,"sma_120":16114.55},{"date":"2026-05-21","open":17164,"high":17283,"low":17164,"close":17258,"volume":202282,"rsi_14":71.86,"sma_20":16934.4,"sma_60":16102.8,"sma_120":16130.72},{"date":"2026-05-22","open":17348,"high":17368,"low":17313,"close":17358,"volume":158799,"rsi_14":78.92,"sma_20":16976.8,"sma_60":16124.87,"sma_120":16146.02},{"date":"2026-05-26","open":17472,"high":17507,"low":17462,"close":17482,"volume":319343,"rsi_14":76.54,"sma_20":17024.95,"sma_60":16147.27,"sma_120":16161.09},{"date":"2026-05-27","open":17482,"high":17497,"low":17462,"close":17487,"volume":303621,"rsi_14":74.19,"sma_20":17072.6,"sma_60":16168.33,"sma_120":16174.5},{"date":"2026-05-28","open":17472,"high":17492,"low":17387,"close":17442,"volume":190026,"rsi_14":65.86,"sma_20":17113.25,"sma_60":16190.73,"sma_120":16186.03},{"date":"2026-05-29","open":17557,"high":17597,"low":17442,"close":17592,"volume":130514,"rsi_14":72.0,"sma_20":17160.15,"sma_60":16219.07,"sma_120":16198.48},{"date":"2026-06-01","open":17608,"high":17672,"low":17608,"close":17662,"volume":272414,"rsi_14":71.85,"sma_20":17212.5,"sma_60":16250.45,"sma_120":16212.17},{"date":"2026-06-02","open":17627,"high":18854,"low":17562,"close":17617,"volume":452153,"rsi_14":69.08,"sma_20":17267.9,"sma_60":16278.3,"sma_120":16225.42},{"date":"2026-06-04","open":17482,"high":17612,"low":17462,"close":17507,"volume":196540,"rsi_14":61.48,"sma_20":17304.1,"sma_60":16304.48,"sma_120":16237.03},{"date":"2026-06-05","open":17552,"high":17562,"low":17507,"close":17527,"volume":234082,"rsi_14":58.47,"sma_20":17335.05,"sma_60":16338.87,"sma_120":16248.61},{"date":"2026-06-08","open":17168,"high":17227,"low":17128,"close":17178,"volume":301865,"rsi_14":46.1,"sma_20":17338.3,"sma_60":16361.7,"sma_120":16256.9},{"date":"2026-06-09","open":17204,"high":17273,"low":17144,"close":17253,"volume":148140,"rsi_14":55.96,"sma_20":17346.75,"sma_60":16385.28,"sma_120":16265.6},{"date":"2026-06-10","open":17123,"high":17168,"low":17063,"close":17108,"volume":192504,"rsi_14":48.23,"sma_20":17344.25,"sma_60":16409.53,"sma_120":16273.73},{"date":"2026-06-11","open":16854,"high":16974,"low":16755,"close":16959,"volume":2881291,"rsi_14":44.75,"sma_20":17334.0,"sma_60":16432.78,"sma_120":16280.73},{"date":"2026-06-12","open":17208,"high":17232,"low":17158,"close":17178,"volume":166981,"rsi_14":47.54,"sma_20":17331.8,"sma_60":16460.12,"sma_120":16289.93},{"date":"2026-06-15","open":17382,"high":17502,"low":17382,"close":17492,"volume":548412,"rsi_14":53.71,"sma_20":17339.8,"sma_60":16492.93,"sma_120":16300.17},{"date":"2026-06-16","open":17542,"high":17567,"low":17527,"close":17557,"volume":199179,"rsi_14":52.13,"sma_20":17353.05,"sma_60":16523.0,"sma_120":16312.12},{"date":"2026-06-17","open":17477,"high":17502,"low":17467,"close":17492,"volume":127808,"rsi_14":50.14,"sma_20":17373.0,"sma_60":16557.47,"sma_120":16324.78},{"date":"2026-06-18","open":17363,"high":17398,"low":17343,"close":17363,"volume":322669,"rsi_14":47.9,"sma_20":17383.2,"sma_60":16590.17,"sma_120":16335.94},{"date":"2026-06-19","open":17393,"high":17408,"low":17303,"close":17338,"volume":382027,"rsi_14":42.83,"sma_20":17394.15,"sma_60":16627.95,"sma_120":16348.27},{"date":"2026-06-22","open":17313,"high":17388,"low":17308,"close":17383,"volume":285172,"rsi_14":42.05,"sma_20":17400.4,"sma_60":16662.82,"sma_120":16360.17},{"date":"2026-06-23","open":17362,"high":17367,"low":17143,"close":17143,"volume":216174,"rsi_14":37.85,"sma_20":17389.7,"sma_60":16692.7,"sma_120":16368.63},{"date":"2026-06-24","open":17143,"high":17173,"low":17093,"close":17143,"volume":112660,"rsi_14":40.11,"sma_20":17372.75,"sma_60":16723.5,"sma_120":16376.55},{"date":"2026-06-25","open":17174,"high":17213,"low":17144,"close":17213,"volume":116541,"rsi_14":41.66,"sma_20":17359.0,"sma_60":16757.28,"sma_120":16384.46},{"date":"2026-06-26","open":17069,"high":17114,"low":16939,"close":16994,"volume":129669,"rsi_14":44.74,"sma_20":17336.55,"sma_60":16792.8,"sma_120":16390.12},{"date":"2026-06-29","open":17118,"high":17168,"low":17078,"close":17163,"volume":147969,"rsi_14":47.6,"sma_20":17315.1,"sma_60":16830.82,"sma_120":16397.29},{"date":"2026-06-30","open":17238,"high":17313,"low":17233,"close":17288,"volume":131435,"rsi_14":54.88,"sma_20":17296.4,"sma_60":16863.93,"sma_120":16406.03},{"date":"2026-07-01","open":17393,"high":17448,"low":17353,"close":17358,"volume":139764,"rsi_14":61.37,"sma_20":17283.4,"sma_60":16901.63,"sma_120":16415.86},{"date":"2026-07-02","open":17348,"high":17423,"low":17333,"close":17358,"volume":203265,"rsi_14":55.83,"sma_20":17275.9,"sma_60":16935.83,"sma_120":16425.97},{"date":"2026-07-03","open":17377,"high":17467,"low":17362,"close":17457,"volume":109609,"rsi_14":50.22,"sma_20":17274.45,"sma_60":16972.3,"sma_120":16436.39},{"date":"2026-07-06","open":17467,"high":17482,"low":17392,"close":17417,"volume":101110,"rsi_14":46.3,"sma_20":17288.45,"sma_60":17007.6,"sma_120":16445.85},{"date":"2026-07-07","open":17477,"high":17522,"low":17437,"close":17452,"volume":93502,"rsi_14":50.04,"sma_20":17300.5,"sma_60":17035.6,"sma_120":16456.64},{"date":"2026-07-08","open":17413,"high":17448,"low":17383,"close":17393,"volume":412400,"rsi_14":52.87,"sma_20":17316.75,"sma_60":17063.6,"sma_120":16466.35},{"date":"2026-07-09","open":17348,"high":17422,"low":17343,"close":17412,"volume":220889,"rsi_14":54.71,"sma_20":17341.5,"sma_60":17090.2,"sma_120":16476.27},{"date":"2026-07-10","open":17532,"high":17532,"low":17472,"close":17482,"volume":90529,"rsi_14":55.61,"sma_20":17358.75,"sma_60":17119.62,"sma_120":16485.68},{"date":"2026-07-13","open":17497,"high":17572,"low":17457,"close":17497,"volume":123545,"rsi_14":69.12,"sma_20":17361.05,"sma_60":17145.32,"sma_120":16495.72},{"date":"2026-07-14","open":17412,"high":17472,"low":17367,"close":17462,"volume":149613,"rsi_14":66.85,"sma_20":17358.35,"sma_60":17167.1,"sma_120":16505.81},{"date":"2026-07-15","open":17517,"high":17557,"low":17512,"close":17557,"volume":119800,"rsi_14":67.64,"sma_20":17363.65,"sma_60":17187.83,"sma_120":16516.1},{"date":"2026-07-16","open":17557,"high":17602,"low":17542,"close":17572,"volume":129340,"rsi_14":84.83,"sma_20":17376.2,"sma_60":17208.57,"sma_120":16527.93},{"date":"2026-07-20","open":17573,"high":17573,"low":17278,"close":17288,"volume":163336,"rsi_14":58.21,"sma_20":17375.75,"sma_60":17223.13,"sma_120":16538.1},{"date":"2026-07-21","open":17238,"high":17358,"low":17233,"close":17348,"volume":122458,"rsi_14":55.37,"sma_20":17376.05,"sma_60":17236.95,"sma_120":16549.39},{"date":"2026-07-22","open":17388,"high":17418,"low":17368,"close":17368,"volume":92590,"rsi_14":52.86,"sma_20":17389.3,"sma_60":17251.93,"sma_120":16559.68},{"date":"2026-07-23","open":17368,"high":17418,"low":17348,"close":17363,"volume":107854,"rsi_14":52.57,"sma_20":17402.3,"sma_60":17266.67,"sma_120":16569.02},{"date":"2026-07-24","open":17188,"high":17208,"low":17148,"close":17163,"volume":98784,"rsi_14":34.55,"sma_20":17401.85,"sma_60":17277.82,"sma_120":16577.06},{"date":"2026-07-27","open":17313,"high":17348,"low":17268,"close":17338,"volume":129694,"rsi_14":46.33,"sma_20":17421.1,"sma_60":17290.3,"sma_120":16585.39},{"date":"2026-07-28","open":17183,"high":17188,"low":17108,"close":17128,"volume":101265,"rsi_14":37.15,"sma_20":17421.35,"sma_60":17298.87,"sma_120":16591.31},{"date":"2026-07-29","open":17267,"high":17297,"low":17158,"close":17208,"volume":208351,"rsi_14":40.96,"sma_20":17417.4,"sma_60":17308.77,"sma_120":16598.27},{"date":"2026-07-30","open":17005,"high":17055,"low":16980,"close":16980,"volume":157803,"rsi_14":33.68,"sma_20":17398.45,"sma_60":17316.58,"sma_120":16604.77},{"date":"2026-07-31","open":17270,"high":17340,"low":17265,"close":17330,"volume":244788,"rsi_14":44.38,"sma_20":17397.0,"sma_60":17325.67,"sma_120":16615.43},{"date":"2026-08-03","open":17410,"high":18360,"low":17405,"close":17450,"volume":143109,"rsi_14":47.55,"sma_20":17394.5,"sma_60":17334.67,"sma_120":16624.22},{"date":"2026-08-04","open":17610,"high":17660,"low":17600,"close":17650,"volume":159085,"rsi_14":53.62,"sma_20":17404.0,"sma_60":17343.58,"sma_120":16636.1},{"date":"2026-08-05","open":17955,"high":18005,"low":17935,"close":17990,"volume":168026,"rsi_14":58.67,"sma_20":17428.75,"sma_60":17358.67,"sma_120":16651.6},{"date":"2026-08-06","open":17915,"high":17925,"low":17875,"close":17905,"volume":149616,"rsi_14":56.25,"sma_20":17452.25,"sma_60":17371.08,"sma_120":16668.18},{"date":"2026-08-07","open":17875,"high":18030,"low":17835,"close":17865,"volume":141977,"rsi_14":62.89,"sma_20":17472.75,"sma_60":17382.75,"sma_120":16681.68},{"date":"2026-08-10","open":17935,"high":17990,"low":17930,"close":17980,"volume":110739,"rsi_14":64.56,"sma_20":17473.05,"sma_60":17383.77,"sma_120":16689.85},{"date":"2026-08-11","open":17945,"high":17990,"low":17925,"close":17960,"volume":99537,"rsi_14":63.64,"sma_20":17496.1,"sma_60":17394.2,"sma_120":16703.77},{"date":"2026-08-12","open":17905,"high":17915,"low":17885,"close":17910,"volume":89937,"rsi_14":62.34,"sma_20":17518.4,"sma_60":17404.47,"sma_120":16717.18},{"date":"2026-08-13","open":17930,"high":17970,"low":17930,"close":17965,"volume":77278,"rsi_14":69.34,"sma_20":17538.7,"sma_60":17418.97,"sma_120":16733.85},{"date":"2026-08-14","open":18080,"high":18085,"low":18045,"close":18070,"volume":124357,"rsi_14":68.28,"sma_20":17563.5,"sma_60":17434.13,"sma_120":16750.02},{"date":"2026-08-18","open":17925,"high":17950,"low":17840,"close":17855,"volume":113270,"rsi_14":68.08,"sma_20":17591.8,"sma_60":17446.38,"sma_120":16764.64},{"date":"2026-08-19","open":17805,"high":17820,"low":17770,"close":17790,"volume":134071,"rsi_14":64.57,"sma_20":17613.85,"sma_60":17455.23,"sma_120":16779.02},{"date":"2026-08-20","open":17855,"high":17880,"low":17850,"close":17870,"volume":176836,"rsi_14":74.18,"sma_20":17638.9,"sma_60":17463.75,"sma_120":16794.31},{"date":"2026-08-21","open":17700,"high":17715,"low":17685,"close":17710,"volume":110747,"rsi_14":61.52,"sma_20":17656.2,"sma_60":17467.52,"sma_120":16807.39},{"date":"2026-08-24","open":17775,"high":17785,"low":17710,"close":17720,"volume":135922,"rsi_14":58.77,"sma_20":17683.95,"sma_60":17471.37,"sma_120":16819.85},{"date":"2026-08-25","open":17720,"high":17750,"low":17680,"close":17750,"volume":126097,"rsi_14":53.65,"sma_20":17704.5,"sma_60":17476.47,"sma_120":16833.6},{"date":"2026-08-26","open":17755,"high":17780,"low":17720,"close":17750,"volume":83294,"rsi_14":38.35,"sma_20":17735.5,"sma_60":17479.07,"sma_120":16849.07},{"date":"2026-08-27","open":17855,"high":17875,"low":17810,"close":17820,"volume":92765,"rsi_14":45.81,"sma_20":17766.0,"sma_60":17481.68,"sma_120":16866.07},{"date":"2026-08-28","open":17820,"high":18070,"low":17820,"close":17865,"volume":134414,"rsi_14":50.0,"sma_20":17810.25,"sma_60":17485.78,"sma_120":16882.04},{"date":"2026-08-31","open":17750,"high":17865,"low":17740,"close":17810,"volume":131790,"rsi_14":41.15,"sma_20":17834.25,"sma_60":17490.8,"sma_120":16897.64},{"date":"2026-09-01","open":17810,"high":17880,"low":17767,"close":17785,"volume":87697,"rsi_14":40.93,"sma_20":17851.0,"sma_60":17495.07,"sma_120":16916.97},{"date":"2026-09-02","open":17670,"high":17680,"low":17630,"close":17635,"volume":94466,"rsi_14":37.09,"sma_20":17850.25,"sma_60":17502.65,"sma_120":16932.17},{"date":"2026-09-03","open":17740,"high":17760,"low":17705,"close":17745,"volume":134492,"rsi_14":40.18,"sma_20":17838.0,"sma_60":17510.83,"sma_120":16948.06},{"date":"2026-09-04","open":17905,"high":17950,"low":17905,"close":17945,"volume":96457,"rsi_14":44.86,"sma_20":17840.0,"sma_60":17524.75,"sma_120":16967.14},{"date":"2026-09-07","open":17860,"high":17860,"low":17820,"close":17845,"volume":129571,"rsi_14":49.55,"sma_20":17839.0,"sma_60":17539.5,"sma_120":16986.14},{"date":"2026-09-08","open":17825,"high":17850,"low":17780,"close":17795,"volume":99220,"rsi_14":50.23,"sma_20":17829.75,"sma_60":17549.75,"sma_120":17004.93},{"date":"2026-09-09","open":17745,"high":17775,"low":17730,"close":17765,"volume":115602,"rsi_14":44.93,"sma_20":17820.0,"sma_60":17554.27,"sma_120":17023.6},{"date":"2026-09-10","open":17685,"high":17715,"low":17655,"close":17700,"volume":80909,"rsi_14":49.47,"sma_20":17809.5,"sma_60":17556.62,"sma_120":17039.81},{"date":"2026-09-11","open":17690,"high":17690,"low":17545,"close":17635,"volume":94837,"rsi_14":45.73,"sma_20":17793.0,"sma_60":17558.97,"sma_120":17058.22},{"date":"2026-09-14","open":17610,"high":17650,"low":17600,"close":17615,"volume":71941,"rsi_14":43.15,"sma_20":17770.25,"sma_60":17563.15,"sma_120":17076.66},{"date":"2026-09-15","open":17625,"high":17655,"low":17565,"close":17585,"volume":151098,"rsi_14":41.87,"sma_20":17756.75,"sma_60":17567.25,"sma_120":17097.6},{"date":"2026-09-16","open":17580,"high":17605,"low":17555,"close":17590,"volume":172271,"rsi_14":37.89,"sma_20":17746.75,"sma_60":17570.68,"sma_120":17116.75},{"date":"2026-09-17","open":17560,"high":17590,"low":17550,"close":17585,"volume":189310,"rsi_14":34.62,"sma_20":17732.5,"sma_60":17578.02,"sma_120":17135.36},{"date":"2026-09-18","open":17665,"high":17735,"low":17650,"close":17725,"volume":80875,"rsi_14":45.73,"sma_20":17733.25,"sma_60":17587.68,"sma_120":17155.59},{"date":"2026-09-21","open":17760,"high":17785,"low":17745,"close":17785,"volume":209554,"rsi_14":50.0,"sma_20":17736.5,"sma_60":17597.2,"sma_120":17177.24},{"date":"2026-09-22","open":17970,"high":17990,"low":17960,"close":17975,"volume":96719,"rsi_14":65.89,"sma_20":17747.75,"sma_60":17613.53,"sma_120":17203.17},{"date":"2026-09-23","open":17960,"high":17980,"low":17945,"close":17975,"volume":140281,"rsi_14":61.98,"sma_20":17759.0,"sma_60":17627.03,"sma_120":17228.92},{"date":"2026-09-28","open":17860,"high":17880,"low":17830,"close":17830,"volume":212625,"rsi_14":43.65,"sma_20":17759.5,"sma_60":17636.05,"sma_120":17249.99},{"date":"2026-09-29","open":17780,"high":17790,"low":17705,"close":17770,"volume":92770,"rsi_14":45.66,"sma_20":17754.75,"sma_60":17642.9,"sma_120":17272.27},{"date":"2026-09-30","open":17785,"high":17800,"low":17765,"close":17775,"volume":86047,"rsi_14":48.78,"sma_20":17753.0,"sma_60":17649.83,"sma_120":17292.83},{"date":"2026-10-01","open":17775,"high":17830,"low":17740,"close":17825,"volume":81020,"rsi_14":53.57,"sma_20":17755.0,"sma_60":17655.93,"sma_120":17313.78},{"date":"2026-10-02","open":17745,"high":17800,"low":17740,"close":17785,"volume":71912,"rsi_14":55.21,"sma_20":17762.5,"sma_60":17662.03,"sma_120":17334.13},{"date":"2026-10-06","open":17985,"high":18010,"low":17945,"close":17995,"volume":88954,"rsi_14":68.75,"sma_20":17775.0,"sma_60":17671.05,"sma_120":17352.3},{"date":"2026-10-07","open":18085,"high":18115,"low":18085,"close":18090,"volume":110335,"rsi_14":72.95,"sma_20":17782.25,"sma_60":17682.65,"sma_120":17371.76},{"date":"2026-10-08","open":18040,"high":18050,"low":18000,"close":18000,"volume":54213,"rsi_14":68.95,"sma_20":17790.0,"sma_60":17692.42,"sma_120":17389.6},{"date":"2026-10-12","open":18080,"high":18125,"low":18080,"close":18100,"volume":78504,"rsi_14":71.43,"sma_20":17805.25,"sma_60":17702.68,"sma_120":17409.1},{"date":"2026-10-13","open":18040,"high":18040,"low":18000,"close":18025,"volume":89894,"rsi_14":67.46,"sma_20":17818.25,"sma_60":17711.45,"sma_120":17425.99},{"date":"2026-10-14","open":18035,"high":18102,"low":18035,"close":18070,"volume":120116,"rsi_14":64.81,"sma_20":17836.75,"sma_60":17721.55,"sma_120":17441.59},{"date":"2026-10-15","open":17805,"high":17830,"low":17760,"close":17795,"volume":115794,"rsi_14":50.36,"sma_20":17844.75,"sma_60":17725.48,"sma_120":17453.58},{"date":"2026-10-16","open":17870,"high":17950,"low":17870,"close":17925,"volume":136661,"rsi_14":48.11,"sma_20":17860.25,"sma_60":17731.33,"sma_120":17466.53},{"date":"2026-10-19","open":17805,"high":17860,"low":17785,"close":17850,"volume":85508,"rsi_14":45.52,"sma_20":17873.5,"sma_60":17740.68,"sma_120":17478.15},{"date":"2026-10-20","open":17815,"high":17835,"low":17765,"close":17805,"volume":82361,"rsi_14":49.03,"sma_20":17884.25,"sma_60":17748.28,"sma_120":17488.52},{"date":"2026-10-21","open":17880,"high":17910,"low":17870,"close":17880,"volume":68868,"rsi_14":54.2,"sma_20":17899.0,"sma_60":17756.8,"sma_120":17499.92},{"date":"2026-10-22","open":17865,"high":17885,"low":17790,"close":17795,"volume":183344,"rsi_14":50.72,"sma_20":17902.5,"sma_60":17763.98,"sma_120":17510.54},{"date":"2026-10-23","open":17715,"high":17730,"low":17665,"close":17725,"volume":87443,"rsi_14":46.45,"sma_20":17899.5,"sma_60":17773.32,"sma_120":17520.45}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 미국S&P500(H)","phase":"above-fold","symbol_resolved":true}