{"status":"ok","report":{"price_analysis":{"current":21855.0,"change_1d":-1.1,"change_7d":-1.9,"change_30d":-1.7,"high_30d":23515.0,"low_30d":21715.0,"position_in_range":8.0,"support":21895.0,"resistance":23335.0},"summary":"KODEX 미국나스닥100(H)(449190)은(는) NASDAQ 100를 추종하는 ETF입니다, 순자산 5,967억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-80.58)가 시그널선(69.26)을 하회합니다(데드크로스). SMA20 22780, SMA60 22255 — 혼조세입니다. 볼린저밴드 21847~23714 (현재 위치 0%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 28","rsi_14":28.019323671497588,"macd":-80.58231161816366,"macd_signal":69.26421687215519,"sma_20":22780.25,"sma_60":22255.216666666667,"bb_upper":23713.97091654841,"bb_lower":21846.52908345159,"atr_14":290.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.88만, 기관 순매수 -3.59만. 30일 누적: 외국인 -2.05만, 기관 35.79만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-28825.0,"institutional_flow":-35943.0,"data":[{"date":"2026-10-23","foreign_net":2933.0,"institution_net":39695.0,"retail_net":-42628.0},{"date":"2026-10-22","foreign_net":-7640.0,"institution_net":-5177.0,"retail_net":12817.0},{"date":"2026-10-21","foreign_net":-2694.0,"institution_net":-98029.0,"retail_net":100723.0},{"date":"2026-10-20","foreign_net":-33748.0,"institution_net":51755.0,"retail_net":-18007.0},{"date":"2026-10-19","foreign_net":12324.0,"institution_net":-24187.0,"retail_net":11863.0},{"date":"2026-10-16","foreign_net":-918.0,"institution_net":-28790.0,"retail_net":29708.0},{"date":"2026-10-15","foreign_net":2554.0,"institution_net":71621.0,"retail_net":-74175.0},{"date":"2026-10-14","foreign_net":25406.0,"institution_net":-74102.0,"retail_net":48696.0},{"date":"2026-10-13","foreign_net":10828.0,"institution_net":48588.0,"retail_net":-59416.0},{"date":"2026-10-12","foreign_net":-15332.0,"institution_net":-6745.0,"retail_net":22077.0},{"date":"2026-10-08","foreign_net":-1366.0,"institution_net":-2731.0,"retail_net":4097.0},{"date":"2026-10-07","foreign_net":4265.0,"institution_net":-7423.0,"retail_net":3158.0},{"date":"2026-10-06","foreign_net":-21375.0,"institution_net":-31254.0,"retail_net":52629.0},{"date":"2026-10-02","foreign_net":15939.0,"institution_net":-10811.0,"retail_net":-5128.0},{"date":"2026-10-01","foreign_net":-517.0,"institution_net":24215.0,"retail_net":-23698.0},{"date":"2026-09-30","foreign_net":-1902.0,"institution_net":-4784.0,"retail_net":6686.0},{"date":"2026-09-29","foreign_net":-16728.0,"institution_net":32094.0,"retail_net":-15366.0},{"date":"2026-09-28","foreign_net":-18141.0,"institution_net":33716.0,"retail_net":-15575.0},{"date":"2026-09-23","foreign_net":34772.0,"institution_net":-10103.0,"retail_net":-24669.0},{"date":"2026-09-22","foreign_net":6585.0,"institution_net":3513.0,"retail_net":-10098.0},{"date":"2026-09-21","foreign_net":-20428.0,"institution_net":50229.0,"retail_net":-29801.0},{"date":"2026-09-18","foreign_net":1583.0,"institution_net":38578.0,"retail_net":-40161.0},{"date":"2026-09-17","foreign_net":21300.0,"institution_net":32633.0,"retail_net":-53933.0},{"date":"2026-09-16","foreign_net":-20010.0,"institution_net":83613.0,"retail_net":-63603.0},{"date":"2026-09-15","foreign_net":-1806.0,"institution_net":48312.0,"retail_net":-46506.0},{"date":"2026-09-14","foreign_net":-20.0,"institution_net":60682.0,"retail_net":-60662.0},{"date":"2026-09-11","foreign_net":1903.0,"institution_net":6446.0,"retail_net":-8349.0},{"date":"2026-09-10","foreign_net":2430.0,"institution_net":17312.0,"retail_net":-19742.0},{"date":"2026-09-09","foreign_net":8.0,"institution_net":7908.0,"retail_net":-7916.0},{"date":"2026-09-08","foreign_net":-719.0,"institution_net":11128.0,"retail_net":-10409.0}],"periods":{"d1":{"foreign_net":2933.0,"institution_net":39695.0,"retail_net":-42628.0},"d3":{"foreign_net":-7401.0,"institution_net":-63511.0,"retail_net":70912.0},"d7":{"foreign_net":-27189.0,"institution_net":6888.0,"retail_net":20301.0},"d14":{"foreign_net":-8824.0,"institution_net":-77590.0,"retail_net":86414.0},"d30":{"foreign_net":-20514.0,"institution_net":357902.0,"retail_net":-337388.0}}},"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":35,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.0,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.5499,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.55,"summary":"배당수익률 0.55%","metrics":[{"name":"배당수익률","value":0.55,"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":"2026-10-23T23:32:49.400842+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"NASDAQ 100","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.0099,"aum":596700000000.0,"aum_display":"5,967억","dividend_yield":null,"tracking_error":0.23,"holdings":[{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"APPLE Inc","weight":null},{"ticker":"","name":"INTEL Corp","weight":null},{"ticker":"","name":"WAL-MART STORES INC","weight":null},{"ticker":"","name":"NETFLIX","weight":null},{"ticker":"","name":"CISCO SYSTEMS INC","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"COMCAST CORP","weight":null},{"ticker":"","name":"MICROSOFT","weight":null},{"ticker":"","name":"WARNER BROS DISCOVERY INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":21855.0,"change_pct":-1.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-02","close":9738.3877},{"date":"2022-12-05","close":9723.6924},{"date":"2022-12-06","close":9566.9365},{"date":"2022-12-07","close":9375.8926},{"date":"2022-12-08","close":9331.8057},{"date":"2022-12-09","close":9488.5596},{"date":"2022-12-12","close":9390.5859},{"date":"2022-12-13","close":9508.1533},{"date":"2022-12-14","close":9645.3135},{"date":"2022-12-15","close":9532.6465},{"date":"2022-12-16","close":9219.1367},{"date":"2022-12-19","close":9135.8594},{"date":"2022-12-20","close":8915.4248},{"date":"2022-12-21","close":9052.584},{"date":"2022-12-22","close":9145.6572},{"date":"2022-12-23","close":8905.627},{"date":"2022-12-26","close":8949.7148},{"date":"2022-12-27","close":8998.7012},{"date":"2022-12-28","close":8822.3516},{"date":"2022-12-29","close":8699.8857},{"date":"2023-01-02","close":8841.9473},{"date":"2023-01-03","close":8949.7148},{"date":"2023-01-04","close":8876.2363},{"date":"2023-01-05","close":8871.3398},{"date":"2023-01-06","close":8768.4688},{"date":"2023-01-09","close":9018.2949},{"date":"2023-01-10","close":9013.3965},{"date":"2023-01-11","close":9121.1641},{"date":"2023-01-12","close":9292.6182},{"date":"2023-01-13","close":9282.8193},{"date":"2023-01-16","close":9380.79},{"date":"2023-01-17","close":9341.6035},{"date":"2023-01-18","close":9419.9795},{"date":"2023-01-19","close":9273.0225},{"date":"2023-01-20","close":9228.9336},{"date":"2023-01-25","close":9562.0391},{"date":"2023-01-26","close":9664.9082},{"date":"2023-01-27","close":9723.6924},{"date":"2023-01-30","close":9831.4609},{"date":"2023-01-31","close":9660.0088},{"date":"2023-02-01","close":9792.2715},{"date":"2023-02-02","close":10149.8691},{"date":"2023-02-03","close":10238.043},{"date":"2023-02-06","close":10174.3633},{"date":"2023-02-07","close":10135.1738},{"date":"2023-02-08","close":10345.8125},{"date":"2023-02-09","close":10184.1582},{"date":"2023-02-10","close":10037.2031},{"date":"2023-02-13","close":9934.3311},{"date":"2023-02-14","close":10135.1738},{"date":"2023-02-15","close":10154.7656},{"date":"2023-02-16","close":10321.3203},{"date":"2023-02-17","close":10022.5059},{"date":"2023-02-20","close":10027.4043},{"date":"2023-02-21","close":9998.0146},{"date":"2023-02-22","close":9806.9668},{"date":"2023-02-23","close":9865.751},{"date":"2023-02-24","close":9865.751},{"date":"2023-02-27","close":9733.4873},{"date":"2023-02-28","close":9787.373},{"date":"2023-03-02","close":9625.7197},{"date":"2023-03-03","close":9753.082},{"date":"2023-03-06","close":9998.0146},{"date":"2023-03-07","close":9993.1133},{"date":"2023-03-08","close":9841.2559},{"date":"2023-03-09","close":9895.1426},{"date":"2023-03-10","close":9669.8066},{"date":"2023-03-13","close":9777.5771},{"date":"2023-03-14","close":9684.5029},{"date":"2023-03-15","close":9909.8359},{"date":"2023-03-16","close":9949.0283},{"date":"2023-03-17","close":10208.6533},{"date":"2023-03-20","close":10095.9824},{"date":"2023-03-21","close":10184.1582},{"date":"2023-03-22","close":10316.4209},{"date":"2023-03-23","close":10252.7383},{"date":"2023-03-24","close":10316.4209},{"date":"2023-03-27","close":10385.0039},{"date":"2023-03-28","close":10282.1289},{"date":"2023-03-29","close":10272.3311},{"date":"2023-03-30","close":10399.6953},{"date":"2023-03-31","close":10502.5664},{"date":"2023-04-03","close":10590.7412},{"date":"2023-04-04","close":10620.1328},{"date":"2023-04-05","close":10600.5391},{"date":"2023-04-06","close":10448.6816},{"date":"2023-04-07","close":10561.3506},{"date":"2023-04-10","close":10527.0586},{"date":"2023-04-11","close":10566.248},{"date":"2023-04-12","close":10468.2783},{"date":"2023-04-13","close":10404.5967},{"date":"2023-04-14","close":10571.1484},{"date":"2023-04-17","close":10585.8418},{"date":"2023-04-18","close":10576.0449},{"date":"2023-04-19","close":10527.0586},{"date":"2023-04-20","close":10522.1611},{"date":"2023-04-21","close":10492.7686},{"date":"2023-04-24","close":10448.6816},{"date":"2023-04-25","close":10433.9863},{"date":"2023-04-26","close":10409.4922},{"date":"2023-04-27","close":10419.3086},{"date":"2023-04-28","close":10605.8066},{"date":"2023-05-02","close":10694.1484},{"date":"2023-05-03","close":10591.084},{"date":"2023-05-04","close":10551.8213},{"date":"2023-05-08","close":10699.0557},{"date":"2023-05-09","close":10713.7803},{"date":"2023-05-10","close":10654.8828},{"date":"2023-05-11","close":10797.2129},{"date":"2023-05-12","close":10826.6592},{"date":"2023-05-15","close":10782.4873},{"date":"2023-05-16","close":10807.0273},{"date":"2023-05-17","close":10851.2002},{"date":"2023-05-18","close":10955.0},{"date":"2023-05-19","close":11180.0225},{"date":"2023-05-22","close":11140.7588},{"date":"2023-05-23","close":11189.8369},{"date":"2023-05-24","close":11018.0},{"date":"2023-05-25","close":11135.8516},{"date":"2023-05-26","close":11243.8242},{"date":"2023-05-30","close":11592.2803},{"date":"2023-05-31","close":11523.5703},{"date":"2023-06-01","close":11499.0293},{"date":"2023-06-02","close":11675.7109},{"date":"2023-06-05","close":11690.4355},{"date":"2023-06-07","close":11719.8838},{"date":"2023-06-08","close":11474.4912},{"date":"2023-06-09","close":11670.8047},{"date":"2023-06-12","close":11754.2363},{"date":"2023-06-13","close":11979.9971},{"date":"2023-06-14","close":11994.7207},{"date":"2023-06-15","close":12058.5234},{"date":"2023-06-16","close":12220.4814},{"date":"2023-06-19","close":12156.6777},{"date":"2023-06-20","close":12122.3242},{"date":"2023-06-21","close":12122.3242},{"date":"2023-06-22","close":11921.1025},{"date":"2023-06-23","close":12038.8906},{"date":"2023-06-26","close":11989.8145},{"date":"2023-06-27","close":11852.3936},{"date":"2023-06-28","close":11979.9971},{"date":"2023-06-29","close":12033.9844},{"date":"2023-06-30","close":12038.8906},{"date":"2023-07-03","close":12205.0},{"date":"2023-07-04","close":12185.0},{"date":"2023-07-05","close":12170.0},{"date":"2023-07-06","close":12145.0},{"date":"2023-07-07","close":12102.6934},{"date":"2023-07-10","close":11999.6279},{"date":"2023-07-11","close":12105.0},{"date":"2023-07-12","close":12155.0},{"date":"2023-07-13","close":12339.0},{"date":"2023-07-14","close":12510.041},{"date":"2023-07-17","close":12475.6875},{"date":"2023-07-18","close":12574.0},{"date":"2023-07-19","close":12721.0781},{"date":"2023-07-20","close":12637.6436},{"date":"2023-07-21","close":12411.8857},{"date":"2023-07-24","close":12372.623},{"date":"2023-07-25","close":12383.0},{"date":"2023-07-26","close":12465.8711},{"date":"2023-07-27","close":12501.0},{"date":"2023-07-28","close":12426.6094},{"date":"2023-07-31","close":12604.0},{"date":"2023-08-01","close":12612.0},{"date":"2023-08-02","close":12482.0},{"date":"2023-08-03","close":12289.1904},{"date":"2023-08-04","close":12377.5303},{"date":"2023-08-07","close":12264.6504},{"date":"2023-08-08","close":12264.6504},{"date":"2023-08-09","close":12245.0195},{"date":"2023-08-10","close":12137.0469},{"date":"2023-08-11","close":12117.416},{"date":"2023-08-14","close":12004.5361},{"date":"2023-08-16","close":12033.9844},{"date":"2023-08-17","close":11901.4717},{"date":"2023-08-18","close":11749.3301},{"date":"2023-08-21","close":11734.6055},{"date":"2023-08-22","close":11945.6426},{"date":"2023-08-23","close":11979.9971},{"date":"2023-08-24","close":12259.7441},{"date":"2023-08-25","close":11808.2236},{"date":"2023-08-28","close":11965.2744},{"date":"2023-08-29","close":12058.5234},{"date":"2023-08-30","close":12299.0078},{"date":"2023-08-31","close":12367.7139},{"date":"2023-09-01","close":12372.623},{"date":"2023-09-04","close":12392.2539},{"date":"2023-09-05","close":12352.9932},{"date":"2023-09-06","close":12357.8994},{"date":"2023-09-07","close":12220.4814},{"date":"2023-09-08","close":12205.7578},{"date":"2023-09-11","close":12240.1104},{"date":"2023-09-12","close":12338.2686},{"date":"2023-09-13","close":12181.2197},{"date":"2023-09-14","close":12308.8223},{"date":"2023-09-15","close":12352.9932},{"date":"2023-09-18","close":12141.9561},{"date":"2023-09-19","close":12107.6016},{"date":"2023-09-20","close":12107.6016},{"date":"2023-09-21","close":11891.6562},{"date":"2023-09-22","close":11749.3301},{"date":"2023-09-25","close":11749.3301},{"date":"2023-09-26","close":11695.3447},{"date":"2023-09-27","close":11631.541},{"date":"2023-10-04","close":11518.6621},{"date":"2023-10-05","close":11754.2363},{"date":"2023-10-06","close":11724.79},{"date":"2023-10-10","close":11979.9971},{"date":"2023-10-11","close":12068.3389},{"date":"2023-10-12","close":12176.3115},{"date":"2023-10-13","close":12073.2451},{"date":"2023-10-16","close":11979.9971},{"date":"2023-10-17","close":12053.6143},{"date":"2023-10-18","close":12009.4443},{"date":"2023-10-19","close":11837.6699},{"date":"2023-10-20","close":11695.3447},{"date":"2023-10-23","close":11607.0029},{"date":"2023-10-24","close":11685.5283},{"date":"2023-10-25","close":11660.9893},{"date":"2023-10-26","close":11312.5332},{"date":"2023-10-27","close":11307.625},{"date":"2023-10-30","close":11337.125},{"date":"2023-10-31","close":11327.29},{"date":"2023-11-01","close":11445.2832},{"date":"2023-11-02","close":11700.9346},{"date":"2023-11-03","close":11828.7588},{"date":"2023-11-06","close":12005.748},{"date":"2023-11-07","close":12010.665},{"date":"2023-11-08","close":12123.7412},{"date":"2023-11-09","close":12138.4902},{"date":"2023-11-10","close":12040.1621},{"date":"2023-11-13","close":12266.3174},{"date":"2023-11-14","close":12315.4775},{"date":"2023-11-15","close":12595.7129},{"date":"2023-11-16","close":12546.5488},{"date":"2023-11-17","close":12556.3809},{"date":"2023-11-20","close":12512.1338},{"date":"2023-11-21","close":12723.5352},{"date":"2023-11-22","close":12610.459},{"date":"2023-11-23","close":12713.7031},{"date":"2023-11-24","close":12698.9551},{"date":"2023-11-27","close":12625.21},{"date":"2023-11-28","close":12664.541},{"date":"2023-11-29","close":12713.7031},{"date":"2023-11-30","close":12718.6211},{"date":"2023-12-01","close":12635.043},{"date":"2023-12-04","close":12649.792},{"date":"2023-12-05","close":12517.0479},{"date":"2023-12-06","close":12649.792},{"date":"2023-12-07","close":12507.2158},{"date":"2023-12-08","close":12694.0381},{"date":"2023-12-11","close":12733.3701},{"date":"2023-12-12","close":12885.7764},{"date":"2023-12-13","close":12989.0205},{"date":"2023-12-14","close":13210.2559},{"date":"2023-12-15","close":13131.5947},{"date":"2023-12-18","close":13200.4248},{"date":"2023-12-19","close":13239.7549},{"date":"2023-12-20","close":13338.082},{"date":"2023-12-21","close":13180.7588},{"date":"2023-12-22","close":13229.9209},{"date":"2023-12-26","close":13323.333},{"date":"2023-12-27","close":13382.3311},{"date":"2023-12-28","close":13426.5781},{"date":"2024-01-02","close":13323.333},{"date":"2024-01-03","close":13082.4316},{"date":"2024-01-04","close":12964.4375},{"date":"2024-01-05","close":12871.0283},{"date":"2024-01-08","close":12900.5254},{"date":"2024-01-09","close":13166.0107},{"date":"2024-01-10","close":13195.5078},{"date":"2024-01-11","close":13338.082},{"date":"2024-01-12","close":13288.918},{"date":"2024-01-15","close":13347.917},{"date":"2024-01-16","close":13239.7549},{"date":"2024-01-17","close":13220.0898},{"date":"2024-01-18","close":13260.0},{"date":"2024-01-19","close":13465.9072},{"date":"2024-01-22","close":13765.8057},{"date":"2024-01-23","close":13716.6406},{"date":"2024-01-24","close":13834.6328},{"date":"2024-01-25","close":13839.5498},{"date":"2024-01-26","close":13726.4746},{"date":"2024-01-29","close":13785.4697},{"date":"2024-01-30","close":13910.6758},{"date":"2024-01-31","close":13703.6445},{"date":"2024-02-01","close":13580.4102},{"date":"2024-02-02","close":13841.667},{"date":"2024-02-05","close":13915.6064},{"date":"2024-02-06","close":13940.2539},{"date":"2024-02-07","close":13866.3125},{"date":"2024-02-08","close":14033.9121},{"date":"2024-02-13","close":14107.8506},{"date":"2024-02-14","close":13920.5361},{"date":"2024-02-15","close":14048.7002},{"date":"2024-02-16","close":14097.9922},{"date":"2024-02-19","close":13999.4053},{"date":"2024-02-20","close":13935.3232},{"date":"2024-02-21","close":13817.0195},{"date":"2024-02-22","close":14009.2637},{"date":"2024-02-23","close":14201.5088},{"date":"2024-02-26","close":14122.6387},{"date":"2024-02-27","close":14112.7803},{"date":"2024-02-28","close":14167.0049},{"date":"2024-02-29","close":14102.9229},{"date":"2024-03-04","close":14452.9072},{"date":"2024-03-05","close":14319.8135},{"date":"2024-03-06","close":14162.0742},{"date":"2024-03-07","close":14167.0049},{"date":"2024-03-08","close":14398.6855},{"date":"2024-03-11","close":14196.5811},{"date":"2024-03-12","close":14245.874},{"date":"2024-03-13","close":14369.1094},{"date":"2024-03-14","close":14300.0986},{"date":"2024-03-15","close":14152.2168},{"date":"2024-03-18","close":14132.498},{"date":"2024-03-19","close":14147.2861},{"date":"2024-03-20","close":14201.5088},{"date":"2024-03-21","close":14497.2715},{"date":"2024-03-22","close":14467.6943},{"date":"2024-03-25","close":14438.1191},{"date":"2024-03-26","close":14443.0488},{"date":"2024-03-27","close":14403.6133},{"date":"2024-03-28","close":14413.4727},{"date":"2024-03-29","close":14443.0488},{"date":"2024-04-01","close":14482.4844},{"date":"2024-04-02","close":14408.543},{"date":"2024-04-03","close":14245.874},{"date":"2024-04-04","close":14364.1797},{"date":"2024-04-05","close":14122.6387},{"date":"2024-04-08","close":14265.5908},{"date":"2024-04-09","close":14285.3096},{"date":"2024-04-11","close":14206.4385},{"date":"2024-04-12","close":14428.2607},{"date":"2024-04-15","close":14255.7314},{"date":"2024-04-16","close":13930.3945},{"date":"2024-04-17","close":13900.8193},{"date":"2024-04-18","close":13861.3838},{"date":"2024-04-19","close":13570.5498},{"date":"2024-04-22","close":13511.3984},{"date":"2024-04-23","close":13526.1875},{"date":"2024-04-24","close":13846.5957},{"date":"2024-04-25","close":13605.0557},{"date":"2024-04-26","close":13881.1006},{"date":"2024-04-29","close":13984.7656},{"date":"2024-04-30","close":13979.8281},{"date":"2024-05-02","close":13718.1992},{"date":"2024-05-03","close":13866.29},{"date":"2024-05-07","close":14216.7754},{"date":"2024-05-08","close":14211.8379},{"date":"2024-05-09","close":14177.2852},{"date":"2024-05-10","close":14241.4561},{"date":"2024-05-13","close":14305.6289},{"date":"2024-05-14","close":14295.7568},{"date":"2024-05-16","close":14636.3672},{"date":"2024-05-17","close":14596.874},{"date":"2024-05-20","close":14601.8125},{"date":"2024-05-21","close":14656.1133},{"date":"2024-05-22","close":14710.4121},{"date":"2024-05-23","close":14819.0117},{"date":"2024-05-24","close":14631.4297},{"date":"2024-05-27","close":14764.7139},{"date":"2024-05-28","close":14804.2021},{"date":"2024-05-29","close":14749.9023},{"date":"2024-05-30","close":14616.6221},{"date":"2024-05-31","close":14512.958},{"date":"2024-06-03","close":14601.8125},{"date":"2024-06-04","close":14582.0664},{"date":"2024-06-05","close":14665.9844},{"date":"2024-06-07","close":14957.2324},{"date":"2024-06-10","close":14893.0586},{"date":"2024-06-11","close":14972.041},{"date":"2024-06-12","close":15095.4512},{"date":"2024-06-13","close":15386.6953},{"date":"2024-06-14","close":15401.5059},{"date":"2024-06-17","close":15431.124},{"date":"2024-06-18","close":15618.7051},{"date":"2024-06-19","close":15643.3877},{"date":"2024-06-20","close":15717.4346},{"date":"2024-06-21","close":15524.9141},{"date":"2024-06-24","close":15480.4863},{"date":"2024-06-25","close":15307.7139},{"date":"2024-06-26","close":15490.3594},{"date":"2024-06-27","close":15445.9316},{"date":"2024-06-28","close":15584.1514},{"date":"2024-07-01","close":15500.2334},{"date":"2024-07-02","close":15485.4248},{"date":"2024-07-03","close":15682.8789},{"date":"2024-07-04","close":15816.1602},{"date":"2024-07-05","close":15845.7783},{"date":"2024-07-08","close":15964.252},{"date":"2024-07-09","close":16062.9805},{"date":"2024-07-10","close":16053.1074},{"date":"2024-07-11","close":16186.3896},{"date":"2024-07-12","close":15830.9697},{"date":"2024-07-15","close":15993.8701},{"date":"2024-07-16","close":16008.6797},{"date":"2024-07-17","close":15855.6533},{"date":"2024-07-18","close":15603.8965},{"date":"2024-07-19","close":15495.2959},{"date":"2024-07-22","close":15362.0137},{"date":"2024-07-23","close":15460.7422},{"date":"2024-07-24","close":15322.5225},{"date":"2024-07-25","close":14932.5498},{"date":"2024-07-26","close":14819.0117},{"date":"2024-07-29","close":15001.6592},{"date":"2024-07-30","close":14927.5156},{"date":"2024-07-31","close":14922.5723},{"date":"2024-08-01","close":15248.8037},{"date":"2024-08-02","close":14537.0273},{"date":"2024-08-05","close":13607.7637},{"date":"2024-08-06","close":14270.1113},{"date":"2024-08-07","close":14260.2256},{"date":"2024-08-08","close":14042.7402},{"date":"2024-08-09","close":14408.5137},{"date":"2024-08-12","close":14497.4854},{"date":"2024-08-13","close":14551.8564},{"date":"2024-08-14","close":14878.0869},{"date":"2024-08-16","close":15313.0615},{"date":"2024-08-19","close":15229.0312},{"date":"2024-08-20","close":15481.1191},{"date":"2024-08-21","close":15426.7471},{"date":"2024-08-22","close":15500.8896},{"date":"2024-08-23","close":15318.0039},{"date":"2024-08-26","close":15411.918},{"date":"2024-08-27","close":15265.0},{"date":"2024-08-28","close":15293.2891},{"date":"2024-08-29","close":15041.2021},{"date":"2024-08-30","close":15174.6602},{"date":"2024-09-02","close":15263.6318},{"date":"2024-09-03","close":15233.9756},{"date":"2024-09-04","close":14729.8008},{"date":"2024-09-05","close":14739.6865},{"date":"2024-09-06","close":14685.3145},{"date":"2024-09-09","close":14477.7129},{"date":"2024-09-10","close":14527.1416},{"date":"2024-09-11","close":14635.8867},{"date":"2024-09-12","close":15051.0889},{"date":"2024-09-13","close":15145.0029},{"date":"2024-09-19","close":15332.833},{"date":"2024-09-20","close":15451.4619},{"date":"2024-09-23","close":15495.9463},{"date":"2024-09-24","close":15500.8896},{"date":"2024-09-25","close":15481.1191},{"date":"2024-09-26","close":15767.8057},{"date":"2024-09-27","close":15629.4062},{"date":"2024-09-30","close":15545.376},{"date":"2024-10-02","close":15372.374},{"date":"2024-10-04","close":15441.5752},{"date":"2024-10-07","close":15599.749},{"date":"2024-10-08","close":15436.6318},{"date":"2024-10-10","close":15792.5205},{"date":"2024-10-11","close":15782.6357},{"date":"2024-10-14","close":15787.5771},{"date":"2024-10-15","close":15921.0361},{"date":"2024-10-16","close":15728.2627},{"date":"2024-10-17","close":15762.8633},{"date":"2024-10-18","close":15762.8633},{"date":"2024-10-21","close":15807.3496},{"date":"2024-10-22","close":15802.4053},{"date":"2024-10-23","close":15851.835},{"date":"2024-10-24","close":15718.377},{"date":"2024-10-25","close":15772.748},{"date":"2024-10-28","close":15945.749},{"date":"2024-10-29","close":15866.6631},{"date":"2024-10-30","close":16047.0},{"date":"2024-10-31","close":15749.8516},{"date":"2024-11-01","close":15541.9678},{"date":"2024-11-04","close":15660.7568},{"date":"2024-11-05","close":15562.0},{"date":"2024-11-06","close":15967.6367},{"date":"2024-11-07","close":16234.9199},{"date":"2024-11-08","close":16437.8574},{"date":"2024-11-11","close":16482.4023},{"date":"2024-11-12","close":16413.1074},{"date":"2024-11-13","close":16343.8115},{"date":"2024-11-14","close":16338.8633},{"date":"2024-11-15","close":16121.0771},{"date":"2024-11-18","close":15977.5371},{"date":"2024-11-19","close":16017.1338},{"date":"2024-11-20","close":16130.9766},{"date":"2024-11-21","close":16036.9326},{"date":"2024-11-22","close":16126.0273},{"date":"2024-11-25","close":16249.7686},{"date":"2024-11-26","close":16210.1709},{"date":"2024-11-27","close":16264.6191},{"date":"2024-11-28","close":16180.4727},{"date":"2024-11-29","close":16215.1211},{"date":"2024-12-02","close":16254.7168},{"date":"2024-12-03","close":16477.4531},{"date":"2024-12-04","close":16571.4961},{"date":"2024-12-05","close":16700.1895},{"date":"2024-12-06","close":16680.3906},{"date":"2024-12-09","close":16809.082},{"date":"2024-12-10","close":16685.3379},{"date":"2024-12-11","close":16660.5898},{"date":"2024-12-12","close":16913.0234},{"date":"2024-12-13","close":16898.1758},{"date":"2024-12-16","close":16952.6211},{"date":"2024-12-17","close":17180.3047},{"date":"2024-12-18","close":17140.709},{"date":"2024-12-19","close":16472.5039},{"date":"2024-12-20","close":16338.8633},{"date":"2024-12-23","close":16700.1895},{"date":"2024-12-24","close":16715.0391},{"date":"2024-12-26","close":16977.3711},{"date":"2024-12-27","close":16878.377},{"date":"2024-12-30","close":16685.3379},{"date":"2025-01-02","close":16457.6523},{"date":"2025-01-03","close":16363.6143},{"date":"2025-01-06","close":16601.1953},{"date":"2025-01-07","close":16729.8906},{"date":"2025-01-08","close":16512.1016},{"date":"2025-01-09","close":16437.8574},{"date":"2025-01-10","close":16393.3066},{"date":"2025-01-13","close":16126.0273},{"date":"2025-01-14","close":16234.9199},{"date":"2025-01-15","close":16150.7754},{"date":"2025-01-16","close":16526.9512},{"date":"2025-01-17","close":16423.0078},{"date":"2025-01-20","close":16640.793},{"date":"2025-01-21","close":16670.4941},{"date":"2025-01-22","close":16863.5254},{"date":"2025-01-23","close":16922.9258},{"date":"2025-01-24","close":16980.418},{"date":"2025-01-31","close":16801.9883},{"date":"2025-02-03","close":16246.8779},{"date":"2025-02-04","close":16484.7812},{"date":"2025-02-05","close":16633.4746},{"date":"2025-02-06","close":16846.5938},{"date":"2025-02-07","close":16856.5117},{"date":"2025-02-10","close":16752.4258},{"date":"2025-02-11","close":16826.7695},{"date":"2025-02-12","close":16831.7285},{"date":"2025-02-13","close":16930.8555},{"date":"2025-02-14","close":17094.4121},{"date":"2025-02-17","close":17218.3184},{"date":"2025-02-18","close":17213.3652},{"date":"2025-02-19","close":17223.2773},{"date":"2025-02-20","close":17129.1055},{"date":"2025-02-21","close":17114.2363},{"date":"2025-02-24","close":16856.5117},{"date":"2025-02-25","close":16573.998},{"date":"2025-02-26","close":16455.041},{"date":"2025-02-27","close":16469.9141},{"date":"2025-02-28","close":15964.3691},{"date":"2025-03-04","close":15904.8916},{"date":"2025-03-05","close":15880.1094},{"date":"2025-03-06","close":15969.3232},{"date":"2025-03-07","close":15582.7295},{"date":"2025-03-10","close":15567.8604},{"date":"2025-03-11","close":15087.0947},{"date":"2025-03-12","close":15057.3574},{"date":"2025-03-13","close":15037.5312},{"date":"2025-03-14","close":15017.707},{"date":"2025-03-17","close":15151.5273},{"date":"2025-03-18","close":15300.2188},{"date":"2025-03-19","close":15121.79},{"date":"2025-03-20","close":15369.6064},{"date":"2025-03-21","close":15215.9609},{"date":"2025-03-24","close":15424.126},{"date":"2025-03-25","close":15582.7295},{"date":"2025-03-26","close":15681.8555},{"date":"2025-03-27","close":15429.084},{"date":"2025-03-28","close":15324.999},{"date":"2025-03-31","close":14730.2393},{"date":"2025-04-01","close":14873.9727},{"date":"2025-04-02","close":15022.6641},{"date":"2025-04-03","close":14645.9814},{"date":"2025-04-04","close":14323.8184},{"date":"2025-04-07","close":12787.3545},{"date":"2025-04-08","close":13629.9316},{"date":"2025-04-09","close":13035.1709},{"date":"2025-04-10","close":14680.6748},{"date":"2025-04-11","close":14408.0771},{"date":"2025-04-14","close":14665.8076},{"date":"2025-04-15","close":14527.0283},{"date":"2025-04-16","close":14274.2559},{"date":"2025-04-17","close":14289.125},{"date":"2025-04-18","close":14209.8232},{"date":"2025-04-21","close":14021.4824},{"date":"2025-04-22","close":13867.835},{"date":"2025-04-23","close":14422.9463},{"date":"2025-04-24","close":14432.8584},{"date":"2025-04-25","close":14943.3613},{"date":"2025-04-28","close":14968.1426},{"date":"2025-04-29","close":15043.6104},{"date":"2025-04-30","close":15063.4688},{"date":"2025-05-02","close":15321.6436},{"date":"2025-05-07","close":15366.3271},{"date":"2025-05-08","close":15520.2393},{"date":"2025-05-09","close":15540.0996},{"date":"2025-05-12","close":15847.9209},{"date":"2025-05-13","close":16066.376},{"date":"2025-05-14","close":16418.8848},{"date":"2025-05-15","close":16458.6055},{"date":"2025-05-16","close":16473.4961},{"date":"2025-05-19","close":16369.2344},{"date":"2025-05-20","close":16488.3926},{"date":"2025-05-21","close":16418.8848},{"date":"2025-05-22","close":16319.584},{"date":"2025-05-23","close":16269.9385},{"date":"2025-05-26","close":16379.166},{"date":"2025-05-27","close":16384.1289},{"date":"2025-05-28","close":16547.9707},{"date":"2025-05-29","close":16786.2871},{"date":"2025-05-30","close":16458.6055},{"date":"2025-06-02","close":16364.2695},{"date":"2025-06-04","close":16731.6719},{"date":"2025-06-05","close":16751.5312},{"date":"2025-06-09","close":16766.4258},{"date":"2025-06-10","close":16845.8633},{"date":"2025-06-11","close":16885.584},{"date":"2025-06-12","close":16840.9004},{"date":"2025-06-13","close":16632.375},{"date":"2025-06-16","close":16771.3887},{"date":"2025-06-17","close":16890.5488},{"date":"2025-06-18","close":16811.1094},{"date":"2025-06-19","close":16686.9863},{"date":"2025-06-20","close":16751.5312},{"date":"2025-06-23","close":16637.3398},{"date":"2025-06-24","close":17079.2129},{"date":"2025-06-25","close":17118.9316},{"date":"2025-06-26","close":17183.4766},{"date":"2025-06-27","close":17342.3555},{"date":"2025-06-30","close":17471.4395},{"date":"2025-07-01","close":17431.7207},{"date":"2025-07-02","close":17372.1426},{"date":"2025-07-03","close":17461.5117},{"date":"2025-07-04","close":17550.8789},{"date":"2025-07-07","close":17516.125},{"date":"2025-07-08","close":17516.125},{"date":"2025-07-09","close":17456.5449},{"date":"2025-07-10","close":17555.8438},{"date":"2025-07-11","close":17535.9824},{"date":"2025-07-14","close":17436.6855},{"date":"2025-07-15","close":17679.9648},{"date":"2025-07-16","close":17570.7402},{"date":"2025-07-17","close":17684.9297},{"date":"2025-07-18","close":17804.0859},{"date":"2025-07-21","close":17794.1562},{"date":"2025-07-22","close":17818.9824},{"date":"2025-07-23","close":17769.332},{"date":"2025-07-24","close":17863.666},{"date":"2025-07-25","close":17883.5234},{"date":"2025-07-28","close":18017.5781},{"date":"2025-07-29","close":18007.6484},{"date":"2025-07-30","close":17975.832},{"date":"2025-07-31","close":18199.5352},{"date":"2025-08-01","close":17786.9258},{"date":"2025-08-04","close":17578.1367},{"date":"2025-08-05","close":17871.4375},{"date":"2025-08-06","close":17737.2129},{"date":"2025-08-07","close":17970.8594},{"date":"2025-08-08","close":18005.6602},{"date":"2025-08-11","close":18149.8223},{"date":"2025-08-12","close":18100.1113},{"date":"2025-08-13","close":18323.8145},{"date":"2025-08-14","close":18289.0176},{"date":"2025-08-18","close":18214.4492},{"date":"2025-08-19","close":18179.6504},{"date":"2025-08-20","close":17876.4082},{"date":"2025-08-21","close":17876.4082},{"date":"2025-08-22","close":17737.2129},{"date":"2025-08-25","close":18040.459},{"date":"2025-08-26","close":17950.9766},{"date":"2025-08-27","close":18075.2559},{"date":"2025-08-28","close":18055.3691},{"date":"2025-08-29","close":18164.7383},{"date":"2025-09-01","close":17906.2344},{"date":"2025-09-02","close":17941.0332},{"date":"2025-09-03","close":17881.3789},{"date":"2025-09-04","close":17975.832},{"date":"2025-09-05","close":18224.3926},{"date":"2025-09-08","close":18194.5645},{"date":"2025-09-09","close":18264.1602},{"date":"2025-09-10","close":18343.6992},{"date":"2025-09-11","close":18318.8438},{"date":"2025-09-12","close":18403.3555},{"date":"2025-09-15","close":18497.8066},{"date":"2025-09-16","close":18666.8262},{"date":"2025-09-17","close":18612.1426},{"date":"2025-09-18","close":18671.7988},{"date":"2025-09-19","close":18746.3672},{"date":"2025-09-22","close":18860.7051},{"date":"2025-09-23","close":18989.957},{"date":"2025-09-24","close":18885.5586},{"date":"2025-09-25","close":18786.1367},{"date":"2025-09-26","close":18731.4512},{"date":"2025-09-29","close":18865.6738},{"date":"2025-09-30","close":18870.6465},{"date":"2025-10-01","close":18806.0215},{"date":"2025-10-02","close":19054.5801},{"date":"2025-10-10","close":19263.373},{"date":"2025-10-13","close":18875.6172},{"date":"2025-10-14","close":18791.1074},{"date":"2025-10-15","close":18925.3301},{"date":"2025-10-16","close":19004.8672},{"date":"2025-10-17","close":18736.4238},{"date":"2025-10-20","close":19084.4082},{"date":"2025-10-21","close":19218.6309},{"date":"2025-10-22","close":19253.4297},{"date":"2025-10-23","close":19079.4355},{"date":"2025-10-24","close":19293.1973},{"date":"2025-10-27","close":19626.2656},{"date":"2025-10-28","close":19745.5781},{"date":"2025-10-29","close":19999.1074},{"date":"2025-10-30","close":19944.3574},{"date":"2025-10-31","close":19914.4922},{"date":"2025-11-03","close":19814.9453},{"date":"2025-11-04","close":19595.9395},{"date":"2025-11-05","close":19431.6855},{"date":"2025-11-06","close":19546.166},{"date":"2025-11-07","close":19267.4336},{"date":"2025-11-10","close":19386.8906},{"date":"2025-11-11","close":19551.1426},{"date":"2025-11-12","close":19610.8711},{"date":"2025-11-13","close":19581.0078},{"date":"2025-11-14","close":19068.3379},{"date":"2025-11-17","close":19232.5918},{"date":"2025-11-18","close":18829.4238},{"date":"2025-11-19","close":18704.9902},{"date":"2025-11-20","close":19162.9082},{"date":"2025-11-21","close":18396.3926},{"date":"2025-11-24","close":18660.1914},{"date":"2025-11-25","close":18993.6777},{"date":"2025-11-26","close":19207.7051},{"date":"2025-11-27","close":19297.2969},{"date":"2025-11-28","close":19362.002},{"date":"2025-12-01","close":19267.4336},{"date":"2025-12-02","close":19322.1855},{"date":"2025-12-03","close":19561.0996},{"date":"2025-12-04","close":19561.0996},{"date":"2025-12-05","close":19615.8477},{"date":"2025-12-08","close":19680.5566},{"date":"2025-12-09","close":19566.0762},{"date":"2025-12-10","close":19605.8945},{"date":"2025-12-11","close":19426.709},{"date":"2025-12-12","close":19610.8711},{"date":"2025-12-15","close":19287.3438},{"date":"2025-12-16","close":18983.7246},{"date":"2025-12-17","close":19202.7285},{"date":"2025-12-18","close":18894.1289},{"date":"2025-12-19","close":19118.1113},{"date":"2025-12-22","close":19411.7754},{"date":"2025-12-23","close":19401.8223},{"date":"2025-12-24","close":19516.3027},{"date":"2025-12-26","close":19566.0762},{"date":"2025-12-29","close":19536.2109},{"date":"2025-12-30","close":19441.6406},{"date":"2026-01-02","close":19396.8477},{"date":"2026-01-05","close":19282.3672},{"date":"2026-01-06","close":19406.7988},{"date":"2026-01-07","close":19511.3242},{"date":"2026-01-08","close":19421.7305},{"date":"2026-01-09","close":19431.6875},{"date":"2026-01-12","close":19446.6172},{"date":"2026-01-13","close":19605.8965},{"date":"2026-01-14","close":19561.0977},{"date":"2026-01-15","close":19451.5977},{"date":"2026-01-16","close":19541.1895},{"date":"2026-01-19","close":19242.5469},{"date":"2026-01-20","close":19167.8867},{"date":"2026-01-21","close":19103.1777},{"date":"2026-01-22","close":19307.252},{"date":"2026-01-23","close":19481.4609},{"date":"2026-01-26","close":19451.5977},{"date":"2026-01-27","close":19710.4219},{"date":"2026-01-28","close":19929.4238},{"date":"2026-01-29","close":19879.5781},{"date":"2026-01-30","close":19530.6387},{"date":"2026-02-02","close":19121.8789},{"date":"2026-02-03","close":19685.168},{"date":"2026-02-04","close":19281.3945},{"date":"2026-02-05","close":18957.3789},{"date":"2026-02-06","close":18623.3945},{"date":"2026-02-09","close":19062.0605},{"date":"2026-02-10","close":19181.6973},{"date":"2026-02-11","close":19146.8027},{"date":"2026-02-12","close":19191.668},{"date":"2026-02-13","close":18708.1367},{"date":"2026-02-19","close":18952.3945},{"date":"2026-02-20","close":18907.5293},{"date":"2026-02-23","close":18842.7285},{"date":"2026-02-24","close":18832.7578},{"date":"2026-02-25","close":18992.2734},{"date":"2026-02-26","close":19201.6367},{"date":"2026-02-27","close":18947.4102},{"date":"2026-03-03","close":18797.8652},{"date":"2026-03-04","close":18603.4551},{"date":"2026-03-05","close":18952.3945},{"date":"2026-03-06","close":19037.1367},{"date":"2026-03-09","close":18409.0449},{"date":"2026-03-10","close":18912.5156},{"date":"2026-03-11","close":18957.3789},{"date":"2026-03-12","close":18792.8809},{"date":"2026-03-13","close":18608.4395},{"date":"2026-03-16","close":18608.4395},{"date":"2026-03-17","close":18618.4082},{"date":"2026-03-18","close":18932.4551},{"date":"2026-03-19","close":18493.7871},{"date":"2026-03-20","close":18463.8789},{"date":"2026-03-23","close":17985.334},{"date":"2026-03-24","close":18294.3945},{"date":"2026-03-25","close":18299.3789},{"date":"2026-03-26","close":18254.5156},{"date":"2026-03-27","close":18010.2578},{"date":"2026-03-30","close":17581.5605},{"date":"2026-03-31","close":17526.7266},{"date":"2026-04-01","close":18154.8184},{"date":"2026-04-02","close":17885.6367},{"date":"2026-04-03","close":18189.7129},{"date":"2026-04-06","close":18224.6074},{"date":"2026-04-07","close":18234.5762},{"date":"2026-04-08","close":18947.4082},{"date":"2026-04-09","close":18822.7871},{"date":"2026-04-10","close":18982.3027},{"date":"2026-04-13","close":18882.6074},{"date":"2026-04-14","close":19241.5156},{"date":"2026-04-15","close":19540.6055},{"date":"2026-04-16","close":19914.4707},{"date":"2026-04-17","close":19904.5},{"date":"2026-04-20","close":20049.0605},{"date":"2026-04-21","close":20198.6074},{"date":"2026-04-22","close":20178.668},{"date":"2026-04-23","close":20318.2441},{"date":"2026-04-24","close":20373.0762},{"date":"2026-04-27","close":20667.1816},{"date":"2026-04-28","close":20607.3633},{"date":"2026-04-29","close":20527.4902},{"date":"2026-04-30","close":20497.5391},{"date":"2026-05-04","close":21011.7246},{"date":"2026-05-06","close":21326.2266},{"date":"2026-05-07","close":21615.7676},{"date":"2026-05-08","close":21695.6406},{"date":"2026-05-11","close":22090.0156},{"date":"2026-05-12","close":22030.1113},{"date":"2026-05-13","close":22085.0234},{"date":"2026-05-14","close":22309.668},{"date":"2026-05-15","close":22070.0469},{"date":"2026-05-18","close":21840.4121},{"date":"2026-05-19","close":21810.459},{"date":"2026-05-20","close":21850.3965},{"date":"2026-05-21","close":22119.9688},{"date":"2026-05-22","close":22274.7227},{"date":"2026-05-26","close":22479.4004},{"date":"2026-05-27","close":22684.0762},{"date":"2026-05-28","close":22559.2734},{"date":"2026-05-29","close":22853.8066},{"date":"2026-06-01","close":23033.5215},{"date":"2026-06-02","close":22993.5859},{"date":"2026-06-04","close":22978.6094},{"date":"2026-06-05","close":22724.0117},{"date":"2026-06-08","close":21935.2617},{"date":"2026-06-09","close":22354.5977},{"date":"2026-06-10","close":21865.3711},{"date":"2026-06-11","close":21680.6641},{"date":"2026-06-12","close":22189.8574},{"date":"2026-06-15","close":22798.8926},{"date":"2026-06-16","close":23023.5371},{"date":"2026-06-17","close":22763.9492},{"date":"2026-06-18","close":22669.0996},{"date":"2026-06-19","close":22788.9102},{"date":"2026-06-22","close":22928.6875},{"date":"2026-06-23","close":22424.4863},{"date":"2026-06-24","close":22269.7324},{"date":"2026-06-25","close":22484.3906},{"date":"2026-06-26","close":21945.2461},{"date":"2026-06-29","close":22154.9141},{"date":"2026-06-30","close":22524.3281},{"date":"2026-07-01","close":22729.0039},{"date":"2026-07-02","close":22399.5254},{"date":"2026-07-03","close":22354.5977},{"date":"2026-07-06","close":22279.7148},{"date":"2026-07-07","close":22184.8652},{"date":"2026-07-08","close":21950.2383},{"date":"2026-07-09","close":22179.873},{"date":"2026-07-10","close":22314.6602},{"date":"2026-07-13","close":22189.8574},{"date":"2026-07-14","close":22169.8887},{"date":"2026-07-15","close":22489.3828},{"date":"2026-07-16","close":22239.7793},{"date":"2026-07-20","close":21560.8535},{"date":"2026-07-21","close":21805.4668},{"date":"2026-07-22","close":21780.5059},{"date":"2026-07-23","close":21790.4902},{"date":"2026-07-24","close":21371.1543},{"date":"2026-07-27","close":21495.957},{"date":"2026-07-28","close":20886.9219},{"date":"2026-07-29","close":20837.0},{"date":"2026-07-30","close":20590.0},{"date":"2026-07-31","close":21440.0},{"date":"2026-08-03","close":21460.0},{"date":"2026-08-04","close":21795.0},{"date":"2026-08-05","close":22440.0},{"date":"2026-08-06","close":22130.0},{"date":"2026-08-07","close":22175.0},{"date":"2026-08-10","close":22440.0},{"date":"2026-08-11","close":22330.0},{"date":"2026-08-12","close":22285.0},{"date":"2026-08-13","close":22415.0},{"date":"2026-08-14","close":22620.0},{"date":"2026-08-18","close":22385.0},{"date":"2026-08-19","close":22120.0},{"date":"2026-08-20","close":22250.0},{"date":"2026-08-21","close":22040.0},{"date":"2026-08-24","close":21895.0},{"date":"2026-08-25","close":21960.0},{"date":"2026-08-26","close":21940.0},{"date":"2026-08-27","close":22095.0},{"date":"2026-08-28","close":22240.0},{"date":"2026-08-31","close":22175.0},{"date":"2026-09-01","close":22185.0},{"date":"2026-09-02","close":21805.0},{"date":"2026-09-03","close":21925.0},{"date":"2026-09-04","close":22265.0},{"date":"2026-09-07","close":22290.0},{"date":"2026-09-08","close":22230.0},{"date":"2026-09-09","close":22250.0},{"date":"2026-09-10","close":22150.0},{"date":"2026-09-11","close":21980.0},{"date":"2026-09-14","close":21825.0},{"date":"2026-09-15","close":21875.0},{"date":"2026-09-16","close":21835.0},{"date":"2026-09-17","close":21915.0},{"date":"2026-09-18","close":22275.0},{"date":"2026-09-21","close":22455.0},{"date":"2026-09-22","close":22925.0},{"date":"2026-09-23","close":23135.0},{"date":"2026-09-28","close":22795.0},{"date":"2026-09-29","close":22760.0},{"date":"2026-09-30","close":22820.0},{"date":"2026-10-01","close":23220.0},{"date":"2026-10-02","close":23035.0},{"date":"2026-10-06","close":23425.0},{"date":"2026-10-07","close":23465.0},{"date":"2026-10-08","close":23355.0},{"date":"2026-10-12","close":23270.0},{"date":"2026-10-13","close":22880.0},{"date":"2026-10-14","close":22980.0},{"date":"2026-10-15","close":22300.0},{"date":"2026-10-16","close":22505.0},{"date":"2026-10-19","close":22285.0},{"date":"2026-10-20","close":22180.0},{"date":"2026-10-21","close":22315.0},{"date":"2026-10-22","close":22100.0},{"date":"2026-10-23","close":21805.0}],"chart_data":[{"date":"2024-10-23","open":15857,"high":15867,"low":15842,"close":15852,"volume":160095},{"date":"2024-10-24","open":15688,"high":15728,"low":15673,"close":15718,"volume":140610},{"date":"2024-10-25","open":15768,"high":15783,"low":15743,"close":15773,"volume":107154},{"date":"2024-10-28","open":15922,"high":15975,"low":15922,"close":15946,"volume":169990},{"date":"2024-10-29","open":15857,"high":15876,"low":15817,"close":15867,"volume":126778},{"date":"2024-10-30","open":16052,"high":16082,"low":16012,"close":16047,"volume":225581},{"date":"2024-10-31","open":15785,"high":15824,"low":15750,"close":15750,"volume":133755},{"date":"2024-11-01","open":15532,"high":15566,"low":15482,"close":15542,"volume":371364},{"date":"2024-11-04","open":15591,"high":15666,"low":15562,"close":15661,"volume":117380},{"date":"2024-11-05","open":15552,"high":15567,"low":15512,"close":15562,"volume":152344},{"date":"2024-11-06","open":15740,"high":15977,"low":15725,"close":15968,"volume":467778},{"date":"2024-11-07","open":16181,"high":16235,"low":16142,"close":16235,"volume":564975},{"date":"2024-11-08","open":16438,"high":16463,"low":16418,"close":16438,"volume":775339},{"date":"2024-11-11","open":16482,"high":16502,"low":16453,"close":16482,"volume":272603},{"date":"2024-11-12","open":16438,"high":16453,"low":16398,"close":16413,"volume":141588},{"date":"2024-11-13","open":16369,"high":16379,"low":16334,"close":16344,"volume":193500},{"date":"2024-11-14","open":16364,"high":16369,"low":16319,"close":16339,"volume":160990},{"date":"2024-11-15","open":16200,"high":16214,"low":16121,"close":16121,"volume":322739},{"date":"2024-11-18","open":15920,"high":15993,"low":15915,"close":15978,"volume":403839},{"date":"2024-11-19","open":15983,"high":16032,"low":15964,"close":16017,"volume":283884},{"date":"2024-11-20","open":16116,"high":16146,"low":16096,"close":16131,"volume":187820},{"date":"2024-11-21","open":16101,"high":16101,"low":15993,"close":16037,"volume":104404},{"date":"2024-11-22","open":16101,"high":16156,"low":16091,"close":16126,"volume":103799},{"date":"2024-11-25","open":16245,"high":16260,"low":16230,"close":16250,"volume":162295},{"date":"2024-11-26","open":16157,"high":16215,"low":16097,"close":16210,"volume":186253},{"date":"2024-11-27","open":16280,"high":16295,"low":16245,"close":16265,"volume":75792},{"date":"2024-11-28","open":16161,"high":16180,"low":16141,"close":16180,"volume":114525},{"date":"2024-11-29","open":16196,"high":16245,"low":16152,"close":16215,"volume":119470},{"date":"2024-12-02","open":16275,"high":16280,"low":16245,"close":16255,"volume":163456},{"date":"2024-12-03","open":16462,"high":16486,"low":16452,"close":16477,"volume":193962},{"date":"2024-12-04","open":16552,"high":16586,"low":16547,"close":16571,"volume":139552},{"date":"2024-12-05","open":16690,"high":16710,"low":16685,"close":16700,"volume":149342},{"date":"2024-12-06","open":16646,"high":16685,"low":16641,"close":16680,"volume":119011},{"date":"2024-12-09","open":16814,"high":16819,"low":16794,"close":16809,"volume":256199},{"date":"2024-12-10","open":16680,"high":16695,"low":16666,"close":16685,"volume":202051},{"date":"2024-12-11","open":16651,"high":16661,"low":16631,"close":16661,"volume":137188},{"date":"2024-12-12","open":16913,"high":16918,"low":16893,"close":16913,"volume":190811},{"date":"2024-12-13","open":16908,"high":16923,"low":16863,"close":16898,"volume":152844},{"date":"2024-12-16","open":16933,"high":16968,"low":16933,"close":16953,"volume":127656},{"date":"2024-12-17","open":17195,"high":17205,"low":17170,"close":17180,"volume":257374},{"date":"2024-12-18","open":17092,"high":17151,"low":17087,"close":17141,"volume":397317},{"date":"2024-12-19","open":16482,"high":16546,"low":16438,"close":16473,"volume":414187},{"date":"2024-12-20","open":16424,"high":16429,"low":16284,"close":16339,"volume":453142},{"date":"2024-12-23","open":16626,"high":16705,"low":16592,"close":16700,"volume":615530},{"date":"2024-12-24","open":16695,"high":16725,"low":16675,"close":16715,"volume":174362},{"date":"2024-12-26","open":16957,"high":17002,"low":16947,"close":16977,"volume":296060},{"date":"2024-12-27","open":16927,"high":16932,"low":16873,"close":16878,"volume":242595},{"date":"2024-12-30","open":16710,"high":16710,"low":16651,"close":16685,"volume":254349},{"date":"2025-01-02","open":16363,"high":16468,"low":16333,"close":16458,"volume":532417},{"date":"2025-01-03","open":16299,"high":16379,"low":16289,"close":16364,"volume":297326},{"date":"2025-01-06","open":16576,"high":16601,"low":16541,"close":16601,"volume":460274},{"date":"2025-01-07","open":16764,"high":16789,"low":16685,"close":16730,"volume":680894},{"date":"2025-01-08","open":16492,"high":16522,"low":16473,"close":16512,"volume":252900},{"date":"2025-01-09","open":16443,"high":16453,"low":16393,"close":16438,"volume":425236},{"date":"2025-01-10","open":16383,"high":16438,"low":16318,"close":16393,"volume":212485},{"date":"2025-01-13","open":16200,"high":16209,"low":16077,"close":16126,"volume":1167409},{"date":"2025-01-14","open":16215,"high":16240,"low":16186,"close":16235,"volume":809485},{"date":"2025-01-15","open":16151,"high":16165,"low":16126,"close":16151,"volume":69277},{"date":"2025-01-16","open":16507,"high":16532,"low":16463,"close":16527,"volume":289284},{"date":"2025-01-17","open":16373,"high":16433,"low":16363,"close":16423,"volume":109863},{"date":"2025-01-20","open":16606,"high":16641,"low":16602,"close":16641,"volume":214063},{"date":"2025-01-21","open":16750,"high":16774,"low":16483,"close":16670,"volume":631401},{"date":"2025-01-22","open":16824,"high":16874,"low":16814,"close":16864,"volume":208765},{"date":"2025-01-23","open":16947,"high":16947,"low":16908,"close":16923,"volume":215964},{"date":"2025-01-24","open":16965,"high":17015,"low":16950,"close":16980,"volume":188387},{"date":"2025-01-31","open":16749,"high":16822,"low":16734,"close":16802,"volume":320612},{"date":"2025-02-03","open":16297,"high":16332,"low":16198,"close":16247,"volume":742304},{"date":"2025-02-04","open":16649,"high":16669,"low":16401,"close":16485,"volume":513835},{"date":"2025-02-05","open":16643,"high":16692,"low":16623,"close":16633,"volume":199652},{"date":"2025-02-06","open":16802,"high":16857,"low":16797,"close":16847,"volume":179407},{"date":"2025-02-07","open":16867,"high":16912,"low":16852,"close":16857,"volume":203209},{"date":"2025-02-10","open":16727,"high":16776,"low":16707,"close":16752,"volume":97112},{"date":"2025-02-11","open":16847,"high":16852,"low":16802,"close":16827,"volume":132962},{"date":"2025-02-12","open":16837,"high":16862,"low":16812,"close":16832,"volume":138403},{"date":"2025-02-13","open":16916,"high":16936,"low":16896,"close":16931,"volume":105504},{"date":"2025-02-14","open":17059,"high":17108,"low":17049,"close":17094,"volume":204412},{"date":"2025-02-17","open":17149,"high":17223,"low":17149,"close":17218,"volume":284814},{"date":"2025-02-18","open":17188,"high":17213,"low":17169,"close":17213,"volume":109500},{"date":"2025-02-19","open":17203,"high":17233,"low":17188,"close":17223,"volume":122744},{"date":"2025-02-20","open":17173,"high":17178,"low":17119,"close":17129,"volume":133802},{"date":"2025-02-21","open":17129,"high":17134,"low":17090,"close":17114,"volume":86235},{"date":"2025-02-24","open":16832,"high":16862,"low":16807,"close":16857,"volume":251668},{"date":"2025-02-25","open":16554,"high":16589,"low":16529,"close":16574,"volume":262948},{"date":"2025-02-26","open":16420,"high":16460,"low":16395,"close":16455,"volume":204292},{"date":"2025-02-27","open":16410,"high":16470,"low":16325,"close":16470,"volume":810917},{"date":"2025-02-28","open":16002,"high":16002,"low":15870,"close":15964,"volume":926001},{"date":"2025-03-04","open":15875,"high":15920,"low":15825,"close":15905,"volume":1461476},{"date":"2025-03-05","open":15905,"high":15930,"low":15810,"close":15880,"volume":747654},{"date":"2025-03-06","open":15935,"high":15978,"low":15930,"close":15969,"volume":397670},{"date":"2025-03-07","open":15628,"high":15643,"low":15564,"close":15583,"volume":659818},{"date":"2025-03-10","open":15504,"high":15598,"low":15479,"close":15568,"volume":683774},{"date":"2025-03-11","open":14948,"high":15087,"low":14813,"close":15087,"volume":1015201},{"date":"2025-03-12","open":15067,"high":15097,"low":15037,"close":15057,"volume":254225},{"date":"2025-03-13","open":15245,"high":15245,"low":15023,"close":15038,"volume":673490},{"date":"2025-03-14","open":14969,"high":15058,"low":14939,"close":15018,"volume":247124},{"date":"2025-03-17","open":15142,"high":15192,"low":15137,"close":15152,"volume":279421},{"date":"2025-03-18","open":15329,"high":15339,"low":15257,"close":15300,"volume":433946},{"date":"2025-03-19","open":15112,"high":15162,"low":15095,"close":15122,"volume":286052},{"date":"2025-03-20","open":15325,"high":15390,"low":15325,"close":15370,"volume":276744},{"date":"2025-03-21","open":15231,"high":15276,"low":15187,"close":15216,"volume":311888},{"date":"2025-03-24","open":15389,"high":15434,"low":15389,"close":15424,"volume":243446},{"date":"2025-03-25","open":15608,"high":15613,"low":15578,"close":15583,"volume":368374},{"date":"2025-03-26","open":15737,"high":15742,"low":15677,"close":15682,"volume":302086},{"date":"2025-03-27","open":15384,"high":15444,"low":15364,"close":15429,"volume":248261},{"date":"2025-03-28","open":15310,"high":15325,"low":15278,"close":15325,"volume":423380},{"date":"2025-03-31","open":14780,"high":14780,"low":14685,"close":14730,"volume":807841},{"date":"2025-04-01","open":14834,"high":14879,"low":14794,"close":14874,"volume":462669},{"date":"2025-04-02","open":15068,"high":15068,"low":14993,"close":15023,"volume":360501},{"date":"2025-04-03","open":14503,"high":14686,"low":14473,"close":14646,"volume":485768},{"date":"2025-04-04","open":14304,"high":14364,"low":14169,"close":14324,"volume":1004460},{"date":"2025-04-07","open":12881,"high":13075,"low":12697,"close":12787,"volume":1743865},{"date":"2025-04-08","open":13591,"high":13744,"low":13576,"close":13630,"volume":1106431},{"date":"2025-04-09","open":13059,"high":13212,"low":12865,"close":13035,"volume":1066410},{"date":"2025-04-10","open":14751,"high":14811,"low":14578,"close":14681,"volume":1593882},{"date":"2025-04-11","open":14081,"high":14437,"low":13888,"close":14408,"volume":682209},{"date":"2025-04-14","open":14621,"high":14706,"low":14578,"close":14666,"volume":429137},{"date":"2025-04-15","open":14507,"high":14567,"low":14482,"close":14527,"volume":315885},{"date":"2025-04-16","open":14383,"high":14402,"low":14224,"close":14274,"volume":394618},{"date":"2025-04-17","open":14154,"high":14289,"low":14129,"close":14289,"volume":369610},{"date":"2025-04-18","open":14185,"high":14230,"low":14125,"close":14210,"volume":169841},{"date":"2025-04-21","open":14096,"high":14126,"low":13981,"close":14021,"volume":283633},{"date":"2025-04-22","open":13848,"high":13892,"low":13808,"close":13868,"volume":501957},{"date":"2025-04-23","open":14413,"high":14432,"low":14321,"close":14423,"volume":497687},{"date":"2025-04-24","open":14473,"high":14513,"low":14372,"close":14433,"volume":505497},{"date":"2025-04-25","open":14913,"high":14987,"low":14883,"close":14943,"volume":721970},{"date":"2025-04-28","open":14958,"high":14977,"low":14923,"close":14968,"volume":367564},{"date":"2025-04-29","open":15019,"high":15104,"low":14999,"close":15044,"volume":313702},{"date":"2025-04-30","open":15053,"high":15068,"low":14993,"close":15063,"volume":374129},{"date":"2025-05-02","open":15230,"high":15392,"low":15200,"close":15322,"volume":487263},{"date":"2025-05-07","open":15436,"high":15476,"low":15366,"close":15366,"volume":471532},{"date":"2025-05-08","open":15365,"high":15550,"low":15335,"close":15520,"volume":633583},{"date":"2025-05-09","open":15500,"high":15550,"low":15460,"close":15540,"volume":888447},{"date":"2025-05-12","open":15739,"high":15848,"low":15734,"close":15848,"volume":1172827},{"date":"2025-05-13","open":16086,"high":16106,"low":16031,"close":16066,"volume":718316},{"date":"2025-05-14","open":16394,"high":16429,"low":16364,"close":16419,"volume":1265368},{"date":"2025-05-15","open":16454,"high":16493,"low":16414,"close":16459,"volume":530792},{"date":"2025-05-16","open":16487,"high":16512,"low":16444,"close":16473,"volume":337659},{"date":"2025-05-19","open":16459,"high":16464,"low":16321,"close":16369,"volume":545870},{"date":"2025-05-20","open":16598,"high":16612,"low":16484,"close":16488,"volume":196778},{"date":"2025-05-21","open":16503,"high":16523,"low":16414,"close":16419,"volume":292939},{"date":"2025-05-22","open":16280,"high":16340,"low":16280,"close":16320,"volume":444350},{"date":"2025-05-23","open":16325,"high":16345,"low":16260,"close":16270,"volume":190854},{"date":"2025-05-26","open":16334,"high":16379,"low":16319,"close":16379,"volume":332714},{"date":"2025-05-27","open":16379,"high":16384,"low":16309,"close":16384,"volume":240323},{"date":"2025-05-28","open":16553,"high":16568,"low":16523,"close":16548,"volume":376598},{"date":"2025-05-29","open":16776,"high":16825,"low":16736,"close":16786,"volume":530227},{"date":"2025-05-30","open":16439,"high":16508,"low":16399,"close":16459,"volume":217663},{"date":"2025-06-02","open":16414,"high":16444,"low":16339,"close":16364,"volume":217902},{"date":"2025-06-04","open":16727,"high":16752,"low":16702,"close":16732,"volume":187950},{"date":"2025-06-05","open":16757,"high":16782,"low":16742,"close":16752,"volume":187934},{"date":"2025-06-09","open":16771,"high":16796,"low":16741,"close":16766,"volume":411795},{"date":"2025-06-10","open":16821,"high":16951,"low":16782,"close":16846,"volume":270539},{"date":"2025-06-11","open":16916,"high":16946,"low":16871,"close":16886,"volume":391383},{"date":"2025-06-12","open":16856,"high":16861,"low":16782,"close":16841,"volume":376564},{"date":"2025-06-13","open":16786,"high":16791,"low":16558,"close":16632,"volume":497803},{"date":"2025-06-16","open":16716,"high":16776,"low":16701,"close":16771,"volume":419066},{"date":"2025-06-17","open":16811,"high":16891,"low":16797,"close":16891,"volume":186501},{"date":"2025-06-18","open":16742,"high":16811,"low":16732,"close":16811,"volume":201294},{"date":"2025-06-19","open":16777,"high":16777,"low":16638,"close":16687,"volume":180659},{"date":"2025-06-20","open":16707,"high":16752,"low":16677,"close":16752,"volume":240454},{"date":"2025-06-23","open":16607,"high":16652,"low":16568,"close":16637,"volume":2971020},{"date":"2025-06-24","open":16964,"high":17079,"low":16949,"close":17079,"volume":409315},{"date":"2025-06-25","open":17119,"high":17124,"low":17085,"close":17119,"volume":336051},{"date":"2025-06-26","open":17144,"high":17183,"low":17124,"close":17183,"volume":372962},{"date":"2025-06-27","open":17292,"high":17342,"low":17282,"close":17342,"volume":294880},{"date":"2025-06-30","open":17396,"high":17471,"low":17391,"close":17471,"volume":266364},{"date":"2025-07-01","open":17457,"high":17487,"low":17422,"close":17432,"volume":514945},{"date":"2025-07-02","open":17338,"high":17382,"low":17303,"close":17372,"volume":226438},{"date":"2025-07-03","open":17432,"high":17467,"low":17417,"close":17462,"volume":304298},{"date":"2025-07-04","open":17571,"high":17591,"low":17546,"close":17551,"volume":402154},{"date":"2025-07-07","open":17551,"high":17561,"low":17496,"close":17516,"volume":278129},{"date":"2025-07-08","open":17466,"high":17521,"low":17446,"close":17516,"volume":667428},{"date":"2025-07-09","open":17502,"high":17502,"low":17437,"close":17457,"volume":183118},{"date":"2025-07-10","open":17571,"high":17591,"low":17546,"close":17556,"volume":339634},{"date":"2025-07-11","open":17600,"high":17605,"low":17431,"close":17536,"volume":410440},{"date":"2025-07-14","open":17452,"high":17477,"low":17422,"close":17437,"volume":301537},{"date":"2025-07-15","open":17576,"high":17700,"low":17546,"close":17680,"volume":422666},{"date":"2025-07-16","open":17591,"high":17600,"low":17556,"close":17571,"volume":142758},{"date":"2025-07-17","open":17596,"high":17685,"low":17586,"close":17685,"volume":265848},{"date":"2025-07-18","open":17774,"high":17809,"low":17769,"close":17804,"volume":234750},{"date":"2025-07-21","open":17774,"high":17799,"low":17759,"close":17794,"volume":108005},{"date":"2025-07-22","open":17834,"high":17858,"low":17799,"close":17819,"volume":279837},{"date":"2025-07-23","open":17759,"high":17774,"low":17724,"close":17769,"volume":133044},{"date":"2025-07-24","open":17869,"high":17899,"low":17859,"close":17864,"volume":196917},{"date":"2025-07-25","open":17884,"high":17909,"low":17869,"close":17884,"volume":248426},{"date":"2025-07-28","open":17969,"high":18028,"low":17969,"close":18018,"volume":271295},{"date":"2025-07-29","open":17993,"high":18012,"low":17973,"close":18008,"volume":267445},{"date":"2025-07-30","open":17961,"high":17976,"low":17937,"close":17976,"volume":435666},{"date":"2025-07-31","open":18125,"high":18205,"low":18125,"close":18200,"volume":318674},{"date":"2025-08-01","open":17802,"high":17842,"low":17757,"close":17787,"volume":246960},{"date":"2025-08-04","open":17533,"high":17588,"low":17518,"close":17578,"volume":566139},{"date":"2025-08-05","open":17847,"high":17876,"low":17827,"close":17871,"volume":167700},{"date":"2025-08-06","open":17627,"high":17742,"low":17627,"close":17737,"volume":175770},{"date":"2025-08-07","open":17937,"high":17981,"low":17927,"close":17971,"volume":168875},{"date":"2025-08-08","open":17991,"high":18041,"low":17981,"close":18006,"volume":300896},{"date":"2025-08-11","open":18125,"high":18185,"low":18125,"close":18150,"volume":178236},{"date":"2025-08-12","open":18070,"high":18110,"low":18051,"close":18100,"volume":415586},{"date":"2025-08-13","open":18334,"high":18334,"low":18299,"close":18324,"volume":416967},{"date":"2025-08-14","open":18324,"high":18329,"low":18284,"close":18289,"volume":238483},{"date":"2025-08-18","open":18244,"high":18274,"low":18214,"close":18214,"volume":163498},{"date":"2025-08-19","open":18220,"high":18225,"low":18155,"close":18180,"volume":364672},{"date":"2025-08-20","open":17926,"high":17926,"low":17852,"close":17876,"volume":1434138},{"date":"2025-08-21","open":17842,"high":17891,"low":17807,"close":17876,"volume":207195},{"date":"2025-08-22","open":17802,"high":17802,"low":17737,"close":17737,"volume":423461},{"date":"2025-08-25","open":18035,"high":18069,"low":18005,"close":18040,"volume":276818},{"date":"2025-08-26","open":17991,"high":17996,"low":17892,"close":17951,"volume":317098},{"date":"2025-08-27","open":18070,"high":18090,"low":18056,"close":18075,"volume":122247},{"date":"2025-08-28","open":18005,"high":18055,"low":17975,"close":18055,"volume":360678},{"date":"2025-08-29","open":18155,"high":18190,"low":18145,"close":18165,"volume":115209},{"date":"2025-09-01","open":18010,"high":18040,"low":17906,"close":17906,"volume":157500},{"date":"2025-09-02","open":17941,"high":17986,"low":17922,"close":17941,"volume":111487},{"date":"2025-09-03","open":17876,"high":17881,"low":17847,"close":17881,"volume":132503},{"date":"2025-09-04","open":17937,"high":18026,"low":17937,"close":17976,"volume":263125},{"date":"2025-09-05","open":18154,"high":18224,"low":18144,"close":18224,"volume":200614},{"date":"2025-09-08","open":18220,"high":18225,"low":18175,"close":18195,"volume":449463},{"date":"2025-09-09","open":18239,"high":18279,"low":18224,"close":18264,"volume":1266886},{"date":"2025-09-10","open":18309,"high":18344,"low":18289,"close":18344,"volume":138128},{"date":"2025-09-11","open":18319,"high":18329,"low":18289,"close":18319,"volume":173592},{"date":"2025-09-12","open":18394,"high":18423,"low":18384,"close":18403,"volume":265504},{"date":"2025-09-15","open":18468,"high":18508,"low":18458,"close":18498,"volume":149100},{"date":"2025-09-16","open":18632,"high":18677,"low":18612,"close":18667,"volume":148293},{"date":"2025-09-17","open":18632,"high":18637,"low":18598,"close":18612,"volume":136759},{"date":"2025-09-18","open":18642,"high":18712,"low":18637,"close":18672,"volume":237152},{"date":"2025-09-19","open":18765,"high":18785,"low":18736,"close":18746,"volume":279016},{"date":"2025-09-22","open":18871,"high":18891,"low":18846,"close":18861,"volume":180630},{"date":"2025-09-23","open":18980,"high":18995,"low":18965,"close":18990,"volume":400887},{"date":"2025-09-24","open":18851,"high":18896,"low":18831,"close":18886,"volume":149981},{"date":"2025-09-25","open":18801,"high":18826,"low":18781,"close":18786,"volume":129243},{"date":"2025-09-26","open":18691,"high":18731,"low":18651,"close":18731,"volume":362277},{"date":"2025-09-29","open":18806,"high":18866,"low":18806,"close":18866,"volume":254326},{"date":"2025-09-30","open":18846,"high":18881,"low":18831,"close":18871,"volume":92520},{"date":"2025-10-01","open":18866,"high":18871,"low":18806,"close":18806,"volume":407226},{"date":"2025-10-02","open":19000,"high":19055,"low":18995,"close":19055,"volume":490603},{"date":"2025-10-10","open":19248,"high":19272,"low":19224,"close":19263,"volume":334242},{"date":"2025-10-13","open":18836,"high":18901,"low":18821,"close":18876,"volume":461559},{"date":"2025-10-14","open":18951,"high":19051,"low":18742,"close":18791,"volume":274175},{"date":"2025-10-15","open":18830,"high":18945,"low":18810,"close":18925,"volume":345033},{"date":"2025-10-16","open":18955,"high":19005,"low":18910,"close":19005,"volume":729079},{"date":"2025-10-17","open":18820,"high":18880,"low":18711,"close":18736,"volume":334371},{"date":"2025-10-20","open":19014,"high":19109,"low":18974,"close":19084,"volume":180823},{"date":"2025-10-21","open":19263,"high":19292,"low":19214,"close":19219,"volume":244511},{"date":"2025-10-22","open":19190,"high":19263,"low":19170,"close":19253,"volume":152979},{"date":"2025-10-23","open":19009,"high":19099,"low":18969,"close":19079,"volume":320441},{"date":"2025-10-24","open":19254,"high":19293,"low":19225,"close":19293,"volume":155752},{"date":"2025-10-27","open":19566,"high":19626,"low":19546,"close":19626,"volume":407743},{"date":"2025-10-28","open":19786,"high":19786,"low":19731,"close":19746,"volume":240742},{"date":"2025-10-29","open":19911,"high":19999,"low":19886,"close":19999,"volume":320971},{"date":"2025-10-30","open":19974,"high":20079,"low":19891,"close":19944,"volume":874139},{"date":"2025-10-31","open":19904,"high":19932,"low":19864,"close":19914,"volume":246812},{"date":"2025-11-03","open":19845,"high":19870,"low":19815,"close":19815,"volume":194496,"rsi_14":72.54,"sma_20":19266.0,"sma_60":18588.42,"sma_120":17812.22},{"date":"2025-11-04","open":19826,"high":19831,"low":19596,"close":19596,"volume":331626,"rsi_14":64.21,"sma_20":19302.3,"sma_60":18622.05,"sma_120":17846.17},{"date":"2025-11-05","open":19417,"high":19437,"low":19234,"close":19432,"volume":514173,"rsi_14":58.73,"sma_20":19333.65,"sma_60":18648.07,"sma_120":17878.6},{"date":"2025-11-06","open":19596,"high":19601,"low":19486,"close":19546,"volume":194719,"rsi_14":67.69,"sma_20":19358.2,"sma_60":18678.22,"sma_120":17909.4},{"date":"2025-11-07","open":19272,"high":19297,"low":19149,"close":19267,"volume":424688,"rsi_14":54.1,"sma_20":19358.4,"sma_60":18699.83,"sma_120":17936.07},{"date":"2025-11-10","open":19282,"high":19402,"low":19224,"close":19387,"volume":286950,"rsi_14":53.81,"sma_20":19384.0,"sma_60":18722.87,"sma_120":17960.78},{"date":"2025-11-11","open":19596,"high":19616,"low":19516,"close":19551,"volume":339340,"rsi_14":56.38,"sma_20":19422.05,"sma_60":18746.23,"sma_120":17986.53},{"date":"2025-11-12","open":19536,"high":19611,"low":19526,"close":19611,"volume":1492523,"rsi_14":61.94,"sma_20":19456.35,"sma_60":18771.43,"sma_120":18012.66},{"date":"2025-11-13","open":19466,"high":19581,"low":19461,"close":19581,"volume":241312,"rsi_14":57.08,"sma_20":19485.15,"sma_60":18792.38,"sma_120":18039.41},{"date":"2025-11-14","open":19118,"high":19143,"low":19013,"close":19068,"volume":636149,"rsi_14":37.45,"sma_20":19501.8,"sma_60":18805.38,"sma_120":18060.9},{"date":"2025-11-17","open":19163,"high":19257,"low":19123,"close":19233,"volume":161015,"rsi_14":38.69,"sma_20":19509.25,"sma_60":18822.38,"sma_120":18084.34},{"date":"2025-11-18","open":18999,"high":19014,"low":18755,"close":18829,"volume":578010,"rsi_14":25.79,"sma_20":19489.75,"sma_60":18833.22,"sma_120":18105.24},{"date":"2025-11-19","open":18730,"high":18789,"low":18630,"close":18705,"volume":1007116,"rsi_14":25.07,"sma_20":19462.35,"sma_60":18847.03,"sma_120":18125.53},{"date":"2025-11-20","open":19118,"high":19208,"low":19108,"close":19163,"volume":158716,"rsi_14":37.11,"sma_20":19466.55,"sma_60":18868.5,"sma_120":18148.72},{"date":"2025-11-21","open":18406,"high":18466,"low":18366,"close":18396,"volume":615622,"rsi_14":30.2,"sma_20":19421.8,"sma_60":18879.5,"sma_120":18165.47},{"date":"2025-11-24","open":18645,"high":18690,"low":18596,"close":18660,"volume":397692,"rsi_14":37.09,"sma_20":19373.5,"sma_60":18889.83,"sma_120":18183.06},{"date":"2025-11-25","open":19024,"high":19029,"low":18989,"close":18994,"volume":401526,"rsi_14":44.23,"sma_20":19335.9,"sma_60":18907.23,"sma_120":18201.44},{"date":"2025-11-26","open":19123,"high":19208,"low":19108,"close":19208,"volume":205854,"rsi_14":45.68,"sma_20":19296.4,"sma_60":18926.15,"sma_120":18224.34},{"date":"2025-11-27","open":19292,"high":19317,"low":19287,"close":19297,"volume":138628,"rsi_14":51.54,"sma_20":19268.4,"sma_60":18948.3,"sma_120":18249.49},{"date":"2025-11-28","open":19302,"high":19362,"low":19302,"close":19362,"volume":166871,"rsi_14":50.83,"sma_20":19245.05,"sma_60":18969.72,"sma_120":18272.12},{"date":"2025-12-01","open":19402,"high":19422,"low":19213,"close":19267,"volume":350893,"rsi_14":47.32,"sma_20":19221.95,"sma_60":18993.85,"sma_120":18293.8},{"date":"2025-12-02","open":19352,"high":19397,"low":19322,"close":19322,"volume":159565,"rsi_14":47.24,"sma_20":19212.6,"sma_60":19018.33,"sma_120":18315.81},{"date":"2025-12-03","open":19531,"high":19581,"low":19496,"close":19561,"volume":153160,"rsi_14":50.88,"sma_20":19223.45,"sma_60":19047.8,"sma_120":18339.16},{"date":"2025-12-04","open":19561,"high":19566,"low":19526,"close":19561,"volume":154006,"rsi_14":58.63,"sma_20":19228.6,"sma_60":19075.7,"sma_120":18362.17},{"date":"2025-12-05","open":19541,"high":19616,"low":19521,"close":19616,"volume":264771,"rsi_14":57.23,"sma_20":19250.45,"sma_60":19100.37,"sma_120":18386.03},{"date":"2025-12-08","open":19641,"high":19681,"low":19596,"close":19681,"volume":138733,"rsi_14":66.14,"sma_20":19269.55,"sma_60":19126.62,"sma_120":18412.15},{"date":"2025-12-09","open":19626,"high":19626,"low":19556,"close":19566,"volume":207756,"rsi_14":66.35,"sma_20":19274.7,"sma_60":19149.78,"sma_120":18436.16},{"date":"2025-12-10","open":19571,"high":19611,"low":19556,"close":19606,"volume":119348,"rsi_14":60.67,"sma_20":19278.85,"sma_60":19172.28,"sma_120":18459.51},{"date":"2025-12-11","open":19621,"high":19636,"low":19367,"close":19427,"volume":669855,"rsi_14":79.44,"sma_20":19275.5,"sma_60":19192.2,"sma_120":18482.03},{"date":"2025-12-12","open":19556,"high":19611,"low":19556,"close":19611,"volume":405508,"rsi_14":78.56,"sma_20":19307.0,"sma_60":19213.8,"sma_120":18507.12},{"date":"2025-12-15","open":19203,"high":19297,"low":19203,"close":19287,"volume":196690,"rsi_14":60.5,"sma_20":19314.0,"sma_60":19228.4,"sma_120":18528.96},{"date":"2025-12-16","open":19133,"high":19138,"low":18964,"close":18984,"volume":370768,"rsi_14":46.32,"sma_20":19326.0,"sma_60":19235.12,"sma_120":18549.21},{"date":"2025-12-17","open":19138,"high":19213,"low":19103,"close":19203,"volume":192314,"rsi_14":47.56,"sma_20":19355.2,"sma_60":19246.42,"sma_120":18567.6},{"date":"2025-12-18","open":18859,"high":18909,"low":18824,"close":18894,"volume":586025,"rsi_14":39.27,"sma_20":19345.95,"sma_60":19251.55,"sma_120":18583.08},{"date":"2025-12-19","open":19083,"high":19143,"low":19053,"close":19118,"volume":171583,"rsi_14":46.77,"sma_20":19386.3,"sma_60":19259.18,"sma_120":18599.91},{"date":"2025-12-22","open":19412,"high":19432,"low":19387,"close":19412,"volume":168176,"rsi_14":51.76,"sma_20":19428.25,"sma_60":19269.83,"sma_120":18617.87},{"date":"2025-12-23","open":19427,"high":19462,"low":19402,"close":19402,"volume":452760,"rsi_14":46.57,"sma_20":19453.0,"sma_60":19278.15,"sma_120":18634.67},{"date":"2025-12-24","open":19496,"high":19526,"low":19486,"close":19516,"volume":224925,"rsi_14":49.08,"sma_20":19472.75,"sma_60":19290.13,"sma_120":18652.76},{"date":"2025-12-26","open":19576,"high":19596,"low":19551,"close":19566,"volume":235148,"rsi_14":48.98,"sma_20":19486.25,"sma_60":19304.62,"sma_120":18671.77},{"date":"2025-12-29","open":19571,"high":19576,"low":19511,"close":19536,"volume":163720,"rsi_14":46.99,"sma_20":19495.0,"sma_60":19319.5,"sma_120":18689.78},{"date":"2025-12-30","open":19447,"high":19472,"low":19427,"close":19442,"volume":141181,"rsi_14":47.38,"sma_20":19503.75,"sma_60":19330.57,"sma_120":18706.24},{"date":"2026-01-02","open":19292,"high":19397,"low":19282,"close":19397,"volume":249687,"rsi_14":45.61,"sma_20":19507.5,"sma_60":19340.8,"sma_120":18722.62},{"date":"2026-01-05","open":19272,"high":19297,"low":19243,"close":19282,"volume":230776,"rsi_14":46.88,"sma_20":19493.5,"sma_60":19350.2,"sma_120":18738.05},{"date":"2026-01-06","open":19337,"high":19417,"low":19327,"close":19407,"volume":240874,"rsi_14":45.47,"sma_20":19485.75,"sma_60":19357.52,"sma_120":18755.02},{"date":"2026-01-07","open":19531,"high":19548,"low":19496,"close":19511,"volume":230323,"rsi_14":55.5,"sma_20":19480.5,"sma_60":19363.12,"sma_120":18772.03},{"date":"2026-01-08","open":19531,"high":19546,"low":19417,"close":19422,"volume":308892,"rsi_14":62.02,"sma_20":19467.5,"sma_60":19373.68,"sma_120":18788.45},{"date":"2026-01-09","open":19412,"high":19442,"low":19382,"close":19432,"volume":202720,"rsi_14":57.1,"sma_20":19460.75,"sma_60":19385.83,"sma_120":18805.79},{"date":"2026-01-12","open":19576,"high":19601,"low":19422,"close":19447,"volume":242296,"rsi_14":70.94,"sma_20":19452.75,"sma_60":19395.98,"sma_120":18821.22},{"date":"2026-01-13","open":19581,"high":19611,"low":19551,"close":19606,"volume":306949,"rsi_14":69.44,"sma_20":19461.75,"sma_60":19407.47,"sma_120":18838.9},{"date":"2026-01-14","open":19581,"high":19621,"low":19551,"close":19561,"volume":155619,"rsi_14":57.43,"sma_20":19459.25,"sma_60":19422.68,"sma_120":18855.25},{"date":"2026-01-15","open":19382,"high":19452,"low":19342,"close":19452,"volume":288764,"rsi_14":52.25,"sma_20":19467.5,"sma_60":19430.25,"sma_120":18869.68},{"date":"2026-01-16","open":19472,"high":19541,"low":19472,"close":19541,"volume":150801,"rsi_14":51.15,"sma_20":19495.5,"sma_60":19437.08,"sma_120":18884.95},{"date":"2026-01-19","open":19392,"high":19392,"low":19208,"close":19243,"volume":337642,"rsi_14":37.83,"sma_20":19497.5,"sma_60":19438.35,"sma_120":18897.51},{"date":"2026-01-20","open":19223,"high":19257,"low":19163,"close":19168,"volume":230664,"rsi_14":36.59,"sma_20":19511.25,"sma_60":19441.25,"sma_120":18909.86},{"date":"2026-01-21","open":19033,"high":19108,"low":19024,"close":19103,"volume":232238,"rsi_14":37.41,"sma_20":19510.5,"sma_60":19439.53,"sma_120":18920.88},{"date":"2026-01-22","open":19342,"high":19392,"low":19297,"close":19307,"volume":201145,"rsi_14":47.02,"sma_20":19505.25,"sma_60":19435.67,"sma_120":18933.45},{"date":"2026-01-23","open":19387,"high":19486,"low":19382,"close":19481,"volume":175917,"rsi_14":56.37,"sma_20":19509.25,"sma_60":19432.72,"sma_120":18946.37},{"date":"2026-01-26","open":19372,"high":19462,"low":19347,"close":19452,"volume":269426,"rsi_14":51.53,"sma_20":19506.0,"sma_60":19425.05,"sma_120":18959.11},{"date":"2026-01-27","open":19581,"high":19710,"low":19581,"close":19710,"volume":235953,"rsi_14":56.13,"sma_20":19513.25,"sma_60":19422.63,"sma_120":18974.31},{"date":"2026-01-28","open":19805,"high":19929,"low":19785,"close":19929,"volume":408651,"rsi_14":64.49,"sma_20":19533.0,"sma_60":19424.35,"sma_120":18989.47},{"date":"2026-01-29","open":19830,"high":19890,"low":19745,"close":19880,"volume":302651,"rsi_14":61.48,"sma_20":19553.5,"sma_60":19426.4,"sma_120":19007.41},{"date":"2026-01-30","open":19670,"high":19685,"low":19486,"close":19531,"volume":416749,"rsi_14":51.27,"sma_20":19558.75,"sma_60":19426.28,"sma_120":19024.17},{"date":"2026-02-02","open":19316,"high":19426,"low":19077,"close":19122,"volume":438574,"rsi_14":39.34,"sma_20":19549.25,"sma_60":19422.07,"sma_120":19035.07},{"date":"2026-02-03","open":19635,"high":19690,"low":19615,"close":19685,"volume":256286,"rsi_14":51.62,"sma_20":19561.75,"sma_60":19425.37,"sma_120":19051.79},{"date":"2026-02-04","open":19261,"high":19296,"low":19222,"close":19281,"volume":500885,"rsi_14":46.9,"sma_20":19548.75,"sma_60":19426.57,"sma_120":19063.2},{"date":"2026-02-05","open":18982,"high":19057,"low":18873,"close":18957,"volume":554928,"rsi_14":41.13,"sma_20":19524.0,"sma_60":19420.35,"sma_120":19071.61},{"date":"2026-02-06","open":18444,"high":18633,"low":18354,"close":18623,"volume":748195,"rsi_14":40.71,"sma_20":19482.0,"sma_60":19405.82,"sma_120":19076.03},{"date":"2026-02-09","open":19132,"high":19197,"low":19057,"close":19062,"volume":375908,"rsi_14":48.25,"sma_20":19461.25,"sma_60":19397.62,"sma_120":19084.53},{"date":"2026-02-10","open":19182,"high":19207,"low":19147,"close":19182,"volume":141444,"rsi_14":50.64,"sma_20":19438.5,"sma_60":19391.92,"sma_120":19092.15},{"date":"2026-02-11","open":19162,"high":19197,"low":19142,"close":19147,"volume":106126,"rsi_14":47.47,"sma_20":19416.25,"sma_60":19394.17,"sma_120":19099.78},{"date":"2026-02-12","open":19092,"high":19202,"low":19092,"close":19192,"volume":195615,"rsi_14":45.58,"sma_20":19401.75,"sma_60":19394.42,"sma_120":19108.4},{"date":"2026-02-13","open":18808,"high":18840,"low":18708,"close":18708,"volume":642611,"rsi_14":40.49,"sma_20":19358.5,"sma_60":19393.33,"sma_120":19113.28},{"date":"2026-02-19","open":18868,"high":18957,"low":18868,"close":18952,"volume":264791,"rsi_14":40.27,"sma_20":19342.5,"sma_60":19398.4,"sma_120":19122.72},{"date":"2026-02-20","open":18868,"high":18917,"low":18843,"close":18908,"volume":181527,"rsi_14":36.42,"sma_20":19328.0,"sma_60":19395.07,"sma_120":19131.78},{"date":"2026-02-23","open":18913,"high":18922,"low":18808,"close":18843,"volume":436980,"rsi_14":36.56,"sma_20":19313.5,"sma_60":19403.43,"sma_120":19141.47},{"date":"2026-02-24","open":18813,"high":18868,"low":18788,"close":18833,"volume":210945,"rsi_14":40.08,"sma_20":19288.25,"sma_60":19407.25,"sma_120":19148.54},{"date":"2026-02-25","open":18972,"high":19047,"low":18957,"close":18992,"volume":281065,"rsi_14":48.02,"sma_20":19262.25,"sma_60":19408.17,"sma_120":19157.7},{"date":"2026-02-26","open":19177,"high":19217,"low":19157,"close":19202,"volume":480341,"rsi_14":41.71,"sma_20":19248.25,"sma_60":19409.0,"sma_120":19167.58},{"date":"2026-02-27","open":18927,"high":18997,"low":18918,"close":18947,"volume":337428,"rsi_14":43.96,"sma_20":19208.5,"sma_60":19402.67,"sma_120":19175.48},{"date":"2026-03-03","open":18913,"high":18933,"low":18754,"close":18798,"volume":796869,"rsi_14":45.93,"sma_20":19147.45,"sma_60":19391.82,"sma_120":19180.77},{"date":"2026-03-04","open":18753,"high":18807,"low":18558,"close":18603,"volume":484462,"rsi_14":48.51,"sma_20":19080.7,"sma_60":19379.32,"sma_120":19186.58},{"date":"2026-03-05","open":19067,"high":19127,"low":18932,"close":18952,"volume":705554,"rsi_14":46.58,"sma_20":19048.9,"sma_60":19371.72,"sma_120":19195.03},{"date":"2026-03-06","open":18977,"high":19052,"low":18972,"close":19037,"volume":316019,"rsi_14":45.79,"sma_20":19041.85,"sma_60":19361.53,"sma_120":19204.67},{"date":"2026-03-09","open":18364,"high":18424,"low":18189,"close":18409,"volume":654710,"rsi_14":36.69,"sma_20":18975.15,"sma_60":19340.88,"sma_120":19208.29},{"date":"2026-03-10","open":18838,"high":18943,"low":18808,"close":18913,"volume":300566,"rsi_14":45.12,"sma_20":18953.85,"sma_60":19327.7,"sma_120":19214.03},{"date":"2026-03-11","open":18972,"high":19042,"low":18947,"close":18957,"volume":346590,"rsi_14":53.23,"sma_20":18951.05,"sma_60":19314.18,"sma_120":19220.4},{"date":"2026-03-12","open":18793,"high":18833,"low":18724,"close":18793,"volume":243005,"rsi_14":46.3,"sma_20":18956.75,"sma_60":19299.83,"sma_120":19224.81},{"date":"2026-03-13","open":18593,"high":18698,"low":18558,"close":18608,"volume":219070,"rsi_14":44.2,"sma_20":18931.25,"sma_60":19281.75,"sma_120":19227.02},{"date":"2026-03-16","open":18548,"high":18623,"low":18539,"close":18608,"volume":248094,"rsi_14":45.16,"sma_20":18899.75,"sma_60":19266.67,"sma_120":19229.43},{"date":"2026-03-17","open":18703,"high":18703,"low":18583,"close":18618,"volume":207346,"rsi_14":45.49,"sma_20":18870.5,"sma_60":19248.67,"sma_120":19231.23},{"date":"2026-03-18","open":18762,"high":18932,"low":18762,"close":18932,"volume":153816,"rsi_14":48.16,"sma_20":18854.7,"sma_60":19241.32,"sma_120":19234.86},{"date":"2026-03-19","open":18504,"high":18578,"low":18464,"close":18494,"volume":421850,"rsi_14":38.68,"sma_20":18841.25,"sma_60":19231.75,"sma_120":19233.43},{"date":"2026-03-20","open":18499,"high":18534,"low":18454,"close":18464,"volume":284843,"rsi_14":41.45,"sma_20":18814.05,"sma_60":19218.02,"sma_120":19232.22},{"date":"2026-03-23","open":18069,"high":18109,"low":17975,"close":17985,"volume":679792,"rsi_14":38.14,"sma_20":18765.15,"sma_60":19201.47,"sma_120":19226.51},{"date":"2026-03-24","open":18369,"high":18374,"low":18184,"close":18294,"volume":511136,"rsi_14":45.63,"sma_20":18734.95,"sma_60":19186.32,"sma_120":19222.75},{"date":"2026-03-25","open":18354,"high":18414,"low":18284,"close":18299,"volume":465720,"rsi_14":39.78,"sma_20":18705.5,"sma_60":19166.33,"sma_120":19218.08},{"date":"2026-03-26","open":18300,"high":18365,"low":18225,"close":18255,"volume":320850,"rsi_14":37.59,"sma_20":18665.8,"sma_60":19145.77,"sma_120":19211.96},{"date":"2026-03-27","open":17980,"high":18035,"low":17900,"close":18010,"volume":419871,"rsi_14":42.8,"sma_20":18603.4,"sma_60":19119.22,"sma_120":19204.67},{"date":"2026-03-30","open":17512,"high":17717,"low":17377,"close":17582,"volume":675476,"rsi_14":25.32,"sma_20":18532.3,"sma_60":19084.68,"sma_120":19194.65},{"date":"2026-03-31","open":17328,"high":17602,"low":17273,"close":17527,"volume":1043665,"rsi_14":23.57,"sma_20":18468.75,"sma_60":19049.73,"sma_120":19184.62},{"date":"2026-04-01","open":18065,"high":18155,"low":18021,"close":18155,"volume":546986,"rsi_14":39.94,"sma_20":18446.3,"sma_60":19026.83,"sma_120":19178.7},{"date":"2026-04-02","open":18180,"high":18235,"low":17866,"close":17886,"volume":827053,"rsi_14":38.89,"sma_20":18392.95,"sma_60":19000.2,"sma_120":19170.5},{"date":"2026-04-03","open":18200,"high":18242,"low":18175,"close":18190,"volume":307869,"rsi_14":44.11,"sma_20":18350.55,"sma_60":18980.55,"sma_120":19165.38},{"date":"2026-04-06","open":18130,"high":18304,"low":18130,"close":18225,"volume":386408,"rsi_14":45.33,"sma_20":18344.0,"sma_60":18960.3,"sma_120":19158.91},{"date":"2026-04-07","open":18284,"high":18329,"low":18175,"close":18235,"volume":274950,"rsi_14":40.34,"sma_20":18312.8,"sma_60":18938.47,"sma_120":19150.79},{"date":"2026-04-08","open":18868,"high":18962,"low":18813,"close":18947,"volume":651785,"rsi_14":57.05,"sma_20":18315.1,"sma_60":18930.05,"sma_120":19151.87},{"date":"2026-04-09","open":18833,"high":18848,"low":18788,"close":18823,"volume":229314,"rsi_14":55.59,"sma_20":18319.4,"sma_60":18919.38,"sma_120":19152.61},{"date":"2026-04-10","open":18952,"high":19027,"low":18947,"close":18982,"volume":342730,"rsi_14":65.54,"sma_20":18340.9,"sma_60":18911.13,"sma_120":19153.56},{"date":"2026-04-13","open":18763,"high":18883,"low":18758,"close":18883,"volume":210216,"rsi_14":60.13,"sma_20":18357.4,"sma_60":18898.55,"sma_120":19153.01},{"date":"2026-04-14","open":19227,"high":19256,"low":19212,"close":19242,"volume":285417,"rsi_14":64.14,"sma_20":18391.4,"sma_60":18892.72,"sma_120":19157.7},{"date":"2026-04-15","open":19551,"high":19590,"low":19531,"close":19541,"volume":618408,"rsi_14":67.74,"sma_20":18424.7,"sma_60":18893.72,"sma_120":19161.98},{"date":"2026-04-16","open":19845,"high":19914,"low":19845,"close":19914,"volume":395602,"rsi_14":75.04,"sma_20":18498.65,"sma_60":18899.47,"sma_120":19168.28},{"date":"2026-04-17","open":19914,"high":19929,"low":19885,"close":19904,"volume":727859,"rsi_14":84.03,"sma_20":18573.6,"sma_60":18910.05,"sma_120":19174.2},{"date":"2026-04-20","open":20034,"high":20094,"low":20014,"close":20049,"volume":371461,"rsi_14":85.96,"sma_20":18679.75,"sma_60":18924.3,"sma_120":19182.78},{"date":"2026-04-21","open":20149,"high":20204,"low":20144,"close":20199,"volume":381553,"rsi_14":83.8,"sma_20":18777.95,"sma_60":18942.13,"sma_120":19190.83},{"date":"2026-04-22","open":20139,"high":20199,"low":20129,"close":20179,"volume":232719,"rsi_14":91.09,"sma_20":18874.9,"sma_60":18956.22,"sma_120":19195.94},{"date":"2026-04-23","open":20388,"high":20393,"low":20194,"close":20318,"volume":480824,"rsi_14":90.55,"sma_20":18981.1,"sma_60":18969.72,"sma_120":19201.22},{"date":"2026-04-24","open":20373,"high":20418,"low":20328,"close":20373,"volume":481668,"rsi_14":90.43,"sma_20":19102.25,"sma_60":18984.63,"sma_120":19204.84},{"date":"2026-04-27","open":20592,"high":20727,"low":20587,"close":20667,"volume":492384,"rsi_14":91.36,"sma_20":19259.6,"sma_60":19000.13,"sma_120":19211.38},{"date":"2026-04-28","open":20707,"high":20707,"low":20587,"close":20607,"volume":224708,"rsi_14":86.27,"sma_20":19416.7,"sma_60":19010.97,"sma_120":19217.66},{"date":"2026-04-29","open":20508,"high":20557,"low":20468,"close":20527,"volume":379218,"rsi_14":86.84,"sma_20":19536.9,"sma_60":19021.3,"sma_120":19223.85},{"date":"2026-04-30","open":20732,"high":20787,"low":20458,"close":20498,"volume":625237,"rsi_14":84.65,"sma_20":19669.05,"sma_60":19036.97,"sma_120":19231.62},{"date":"2026-05-04","open":20922,"high":21052,"low":20912,"close":21012,"volume":441889,"rsi_14":91.03,"sma_20":19811.75,"sma_60":19068.05,"sma_120":19245.06},{"date":"2026-05-06","open":21356,"high":21356,"low":21261,"close":21326,"volume":402178,"rsi_14":90.87,"sma_20":19965.75,"sma_60":19094.97,"sma_120":19260.17},{"date":"2026-05-07","open":21561,"high":21631,"low":21551,"close":21616,"volume":468412,"rsi_14":90.84,"sma_20":20133.75,"sma_60":19133.47,"sma_120":19280.02},{"date":"2026-05-08","open":21586,"high":21696,"low":21586,"close":21696,"volume":653741,"rsi_14":89.62,"sma_20":20270.0,"sma_60":19178.72,"sma_120":19299.53},{"date":"2026-05-11","open":22045,"high":22140,"low":22015,"close":22090,"volume":464772,"rsi_14":91.54,"sma_20":20432.25,"sma_60":19236.13,"sma_120":19320.97},{"date":"2026-05-12","open":22145,"high":22145,"low":21995,"close":22030,"volume":629255,"rsi_14":88.87,"sma_20":20583.5,"sma_60":19285.22,"sma_120":19341.42},{"date":"2026-05-13","open":21895,"high":22105,"low":21895,"close":22085,"volume":514668,"rsi_14":88.43,"sma_20":20742.5,"sma_60":19333.22,"sma_120":19362.57},{"date":"2026-05-14","open":22285,"high":22355,"low":22226,"close":22310,"volume":485902,"rsi_14":90.1,"sma_20":20894.75,"sma_60":19385.55,"sma_120":19389.86},{"date":"2026-05-15","open":22344,"high":22384,"low":22020,"close":22070,"volume":586798,"rsi_14":81.65,"sma_20":21020.0,"sma_60":19433.13,"sma_120":19413.78},{"date":"2026-05-18","open":21920,"high":21950,"low":21785,"close":21840,"volume":578715,"rsi_14":74.83,"sma_20":21115.0,"sma_60":19484.97,"sma_120":19439.15},{"date":"2026-05-19","open":21935,"high":21980,"low":21755,"close":21810,"volume":624703,"rsi_14":71.16,"sma_20":21209.0,"sma_60":19532.22,"sma_120":19465.31},{"date":"2026-05-20","open":21785,"high":21865,"low":21700,"close":21850,"volume":892905,"rsi_14":73.23,"sma_20":21297.75,"sma_60":19580.88,"sma_120":19487.97},{"date":"2026-05-21","open":21995,"high":22180,"low":21975,"close":22120,"volume":347902,"rsi_14":78.74,"sma_20":21392.5,"sma_60":19635.13,"sma_120":19519.28},{"date":"2026-05-22","open":22255,"high":22310,"low":22226,"close":22275,"volume":470292,"rsi_14":80.69,"sma_20":21496.0,"sma_60":19692.13,"sma_120":19549.69},{"date":"2026-05-26","open":22484,"high":22509,"low":22439,"close":22479,"volume":382966,"rsi_14":78.38,"sma_20":21602.75,"sma_60":19749.88,"sma_120":19579.03},{"date":"2026-05-27","open":22689,"high":22744,"low":22669,"close":22684,"volume":342296,"rsi_14":77.42,"sma_20":21717.0,"sma_60":19807.55,"sma_120":19608.28},{"date":"2026-05-28","open":22594,"high":22674,"low":22434,"close":22559,"volume":455672,"rsi_14":70.41,"sma_20":21810.25,"sma_60":19867.38,"sma_120":19635.03},{"date":"2026-05-29","open":22844,"high":22859,"low":22769,"close":22854,"volume":279057,"rsi_14":72.92,"sma_20":21921.25,"sma_60":19935.57,"sma_120":19663.69},{"date":"2026-06-01","open":22964,"high":23059,"low":22959,"close":23034,"volume":323870,"rsi_14":70.41,"sma_20":22046.75,"sma_60":20009.98,"sma_120":19694.65},{"date":"2026-06-02","open":22959,"high":22994,"low":22860,"close":22994,"volume":558575,"rsi_14":71.02,"sma_20":22171.75,"sma_60":20077.92,"sma_120":19724.82},{"date":"2026-06-04","open":22920,"high":23024,"low":22885,"close":22979,"volume":395007,"rsi_14":69.84,"sma_20":22270.25,"sma_60":20144.18,"sma_120":19752.86},{"date":"2026-06-05","open":22814,"high":22814,"low":22654,"close":22724,"volume":523492,"rsi_14":59.08,"sma_20":22340.25,"sma_60":20216.67,"sma_120":19778.78},{"date":"2026-06-08","open":21905,"high":22080,"low":21825,"close":21935,"volume":598420,"rsi_14":47.62,"sma_20":22356.25,"sma_60":20267.6,"sma_120":19797.65},{"date":"2026-06-09","open":22171,"high":22375,"low":22096,"close":22355,"volume":355712,"rsi_14":58.51,"sma_20":22389.25,"sma_60":20324.78,"sma_120":19819.48},{"date":"2026-06-10","open":21940,"high":21995,"low":21760,"close":21865,"volume":356487,"rsi_14":50.79,"sma_20":22378.0,"sma_60":20376.55,"sma_120":19838.19},{"date":"2026-06-11","open":21397,"high":21711,"low":21352,"close":21681,"volume":523531,"rsi_14":47.66,"sma_20":22360.5,"sma_60":20428.3,"sma_120":19855.03},{"date":"2026-06-12","open":22304,"high":22359,"low":22145,"close":22190,"volume":644441,"rsi_14":50.9,"sma_20":22365.75,"sma_60":20488.55,"sma_120":19877.61},{"date":"2026-06-15","open":22649,"high":22809,"low":22649,"close":22799,"volume":316948,"rsi_14":56.07,"sma_20":22390.25,"sma_60":20558.8,"sma_120":19903.73},{"date":"2026-06-16","open":23019,"high":23039,"low":22951,"close":23024,"volume":417047,"rsi_14":56.27,"sma_20":22438.0,"sma_60":20627.57,"sma_120":19934.44},{"date":"2026-06-17","open":22639,"high":22784,"low":22634,"close":22764,"volume":345103,"rsi_14":50.91,"sma_20":22484.25,"sma_60":20699.3,"sma_120":19965.53},{"date":"2026-06-18","open":22609,"high":22709,"low":22594,"close":22669,"volume":474935,"rsi_14":51.26,"sma_20":22527.25,"sma_60":20769.95,"sma_120":19993.98},{"date":"2026-06-19","open":22899,"high":22919,"low":22689,"close":22789,"volume":501234,"rsi_14":49.23,"sma_20":22574.25,"sma_60":20850.58,"sma_120":20026.03},{"date":"2026-06-22","open":22680,"high":22929,"low":22680,"close":22929,"volume":321125,"rsi_14":48.74,"sma_20":22614.75,"sma_60":20928.4,"sma_120":20057.36},{"date":"2026-06-23","open":22824,"high":22884,"low":22424,"close":22424,"volume":644034,"rsi_14":43.83,"sma_20":22622.25,"sma_60":20997.72,"sma_120":20082.03},{"date":"2026-06-24","open":22186,"high":22330,"low":22116,"close":22270,"volume":403083,"rsi_14":42.54,"sma_20":22611.75,"sma_60":21065.2,"sma_120":20105.48},{"date":"2026-06-25","open":22464,"high":22489,"low":22339,"close":22484,"volume":243763,"rsi_14":47.46,"sma_20":22601.75,"sma_60":21140.33,"sma_120":20129.78},{"date":"2026-06-26","open":22170,"high":22234,"low":21805,"close":21945,"volume":378460,"rsi_14":50.11,"sma_20":22571.0,"sma_60":21213.62,"sma_120":20149.15},{"date":"2026-06-29","open":22115,"high":22165,"low":21925,"close":22155,"volume":246125,"rsi_14":47.65,"sma_20":22536.0,"sma_60":21291.32,"sma_120":20170.53},{"date":"2026-06-30","open":22404,"high":22579,"low":22349,"close":22524,"volume":153314,"rsi_14":57.97,"sma_20":22510.5,"sma_60":21364.72,"sma_120":20195.78},{"date":"2026-07-01","open":22834,"high":22854,"low":22724,"close":22729,"volume":221474,"rsi_14":62.62,"sma_20":22497.25,"sma_60":21446.02,"sma_120":20223.11},{"date":"2026-07-02","open":22470,"high":22605,"low":22375,"close":22400,"volume":193926,"rsi_14":52.64,"sma_20":22468.25,"sma_60":21516.75,"sma_120":20248.65},{"date":"2026-07-03","open":22260,"high":22370,"low":22101,"close":22355,"volume":261744,"rsi_14":43.48,"sma_20":22449.75,"sma_60":21585.25,"sma_120":20272.78},{"date":"2026-07-06","open":22465,"high":22465,"low":22211,"close":22280,"volume":109921,"rsi_14":38.59,"sma_20":22467.0,"sma_60":21652.33,"sma_120":20295.4},{"date":"2026-07-07","open":22309,"high":22379,"low":22110,"close":22185,"volume":177828,"rsi_14":40.65,"sma_20":22458.5,"sma_60":21705.92,"sma_120":20317.98},{"date":"2026-07-08","open":21910,"high":22125,"low":21905,"close":21950,"volume":202651,"rsi_14":38.89,"sma_20":22462.75,"sma_60":21757.67,"sma_120":20338.53},{"date":"2026-07-09","open":22075,"high":22180,"low":22015,"close":22180,"volume":174110,"rsi_14":40.9,"sma_20":22487.75,"sma_60":21810.58,"sma_120":20360.86},{"date":"2026-07-10","open":22390,"high":22440,"low":22315,"close":22315,"volume":348104,"rsi_14":40.81,"sma_20":22494.0,"sma_60":21867.42,"sma_120":20382.98},{"date":"2026-07-13","open":22354,"high":22504,"low":22130,"close":22190,"volume":290179,"rsi_14":46.04,"sma_20":22463.5,"sma_60":21916.17,"sma_120":20404.44},{"date":"2026-07-14","open":22010,"high":22190,"low":21930,"close":22170,"volume":243865,"rsi_14":48.23,"sma_20":22420.75,"sma_60":21959.58,"sma_120":20426.65},{"date":"2026-07-15","open":22364,"high":22504,"low":22334,"close":22489,"volume":210949,"rsi_14":50.09,"sma_20":22407.0,"sma_60":22002.08,"sma_120":20450.78},{"date":"2026-07-16","open":22240,"high":22315,"low":22156,"close":22240,"volume":281334,"rsi_14":55.58,"sma_20":22385.5,"sma_60":22040.58,"sma_120":20475.32},{"date":"2026-07-20","open":21611,"high":21696,"low":21546,"close":21561,"volume":349296,"rsi_14":40.45,"sma_20":22324.0,"sma_60":22065.33,"sma_120":20494.82},{"date":"2026-07-21","open":21540,"high":21830,"low":21502,"close":21805,"volume":304176,"rsi_14":37.96,"sma_20":22267.75,"sma_60":22091.67,"sma_120":20516.9},{"date":"2026-07-22","open":21955,"high":21980,"low":21781,"close":21781,"volume":174527,"rsi_14":33.1,"sma_20":22235.5,"sma_60":22117.92,"sma_120":20537.07},{"date":"2026-07-23","open":21810,"high":21930,"low":21740,"close":21790,"volume":407173,"rsi_14":37.75,"sma_20":22211.5,"sma_60":22142.0,"sma_120":20555.86},{"date":"2026-07-24","open":21461,"high":21511,"low":21316,"close":21371,"volume":281768,"rsi_14":32.81,"sma_20":22155.75,"sma_60":22158.17,"sma_120":20571.4},{"date":"2026-07-27","open":21501,"high":21516,"low":21371,"close":21496,"volume":187349,"rsi_14":36.54,"sma_20":22133.25,"sma_60":22171.5,"sma_120":20585.82},{"date":"2026-07-28","open":21097,"high":21117,"low":20838,"close":20887,"volume":492018,"rsi_14":31.05,"sma_20":22069.75,"sma_60":22175.67,"sma_120":20593.32},{"date":"2026-07-29","open":21026,"high":21111,"low":20697,"close":20837,"volume":391853,"rsi_14":32.52,"sma_20":21983.75,"sma_60":22180.33,"sma_120":20600.82},{"date":"2026-07-30","open":20635,"high":20755,"low":20535,"close":20590,"volume":952434,"rsi_14":25.34,"sma_20":21875.0,"sma_60":22181.33,"sma_120":20609.15},{"date":"2026-07-31","open":21320,"high":21460,"low":21290,"close":21440,"volume":388653,"rsi_14":38.65,"sma_20":21825.25,"sma_60":22187.92,"sma_120":20627.98},{"date":"2026-08-03","open":21435,"high":21515,"low":21380,"close":21460,"volume":223762,"rsi_14":40.2,"sma_20":21778.75,"sma_60":22189.58,"sma_120":20642.28},{"date":"2026-08-04","open":21700,"high":21805,"low":21605,"close":21795,"volume":196787,"rsi_14":45.14,"sma_20":21752.75,"sma_60":22192.0,"sma_120":20662.73},{"date":"2026-08-05","open":22370,"high":22480,"low":22330,"close":22440,"volume":512441,"rsi_14":49.06,"sma_20":21763.75,"sma_60":22203.83,"sma_120":20691.28},{"date":"2026-08-06","open":22185,"high":22195,"low":22065,"close":22130,"volume":405307,"rsi_14":48.43,"sma_20":21771.0,"sma_60":22203.92,"sma_120":20720.03},{"date":"2026-08-07","open":22170,"high":22220,"low":22095,"close":22175,"volume":169542,"rsi_14":57.3,"sma_20":21769.0,"sma_60":22205.75,"sma_120":20745.48},{"date":"2026-08-10","open":22355,"high":22470,"low":22340,"close":22440,"volume":274570,"rsi_14":57.98,"sma_20":21755.95,"sma_60":22183.38,"sma_120":20757.5},{"date":"2026-08-11","open":22260,"high":22390,"low":22250,"close":22330,"volume":264164,"rsi_14":56.76,"sma_20":21762.8,"sma_60":22183.68,"sma_120":20783.54},{"date":"2026-08-12","open":22245,"high":22295,"low":22215,"close":22285,"volume":201704,"rsi_14":56.03,"sma_20":21768.4,"sma_60":22187.22,"sma_120":20808.83},{"date":"2026-08-13","open":22340,"high":22445,"low":22340,"close":22415,"volume":223655,"rsi_14":63.74,"sma_20":21764.55,"sma_60":22196.75,"sma_120":20839.25},{"date":"2026-08-14","open":22660,"high":22680,"low":22585,"close":22620,"volume":158000,"rsi_14":64.49,"sma_20":21783.45,"sma_60":22210.2,"sma_120":20869.33},{"date":"2026-08-18","open":22570,"high":22590,"low":22330,"close":22385,"volume":289076,"rsi_14":71.41,"sma_20":21824.55,"sma_60":22219.07,"sma_120":20897.83},{"date":"2026-08-19","open":22150,"high":22210,"low":22070,"close":22120,"volume":235413,"rsi_14":67.25,"sma_20":21840.15,"sma_60":22219.02,"sma_120":20924.67},{"date":"2026-08-20","open":22225,"high":22270,"low":22195,"close":22250,"volume":371142,"rsi_14":73.12,"sma_20":21863.5,"sma_60":22218.57,"sma_120":20952.67},{"date":"2026-08-21","open":21985,"high":22060,"low":21980,"close":22040,"volume":308503,"rsi_14":60.17,"sma_20":21875.85,"sma_60":22211.2,"sma_120":20977.58},{"date":"2026-08-24","open":22105,"high":22125,"low":21870,"close":21895,"volume":156877,"rsi_14":57.07,"sma_20":21901.9,"sma_60":22198.0,"sma_120":20999.54},{"date":"2026-08-25","open":21840,"high":21965,"low":21780,"close":21960,"volume":114616,"rsi_14":52.94,"sma_20":21924.95,"sma_60":22187.97,"sma_120":21024.17},{"date":"2026-08-26","open":21935,"high":21990,"low":21850,"close":21940,"volume":125065,"rsi_14":38.53,"sma_20":21977.5,"sma_60":22172.68,"sma_120":21050.34},{"date":"2026-08-27","open":22280,"high":22280,"low":22070,"close":22095,"volume":157784,"rsi_14":49.14,"sma_20":22040.25,"sma_60":22157.0,"sma_120":21079.42},{"date":"2026-08-28","open":22220,"high":22315,"low":22220,"close":22240,"volume":239751,"rsi_14":51.53,"sma_20":22122.75,"sma_60":22144.4,"sma_120":21106.81},{"date":"2026-08-31","open":22015,"high":22175,"low":21990,"close":22175,"volume":176628,"rsi_14":43.12,"sma_20":22159.5,"sma_60":22130.97,"sma_120":21132.94},{"date":"2026-09-01","open":22175,"high":22215,"low":22110,"close":22185,"volume":241990,"rsi_14":46.03,"sma_20":22195.75,"sma_60":22121.93,"sma_120":21164.39},{"date":"2026-09-02","open":21900,"high":21915,"low":21795,"close":21805,"volume":220140,"rsi_14":38.89,"sma_20":22196.25,"sma_60":22119.72,"sma_120":21188.48},{"date":"2026-09-03","open":21920,"high":21985,"low":21840,"close":21925,"volume":234968,"rsi_14":38.6,"sma_20":22170.5,"sma_60":22112.52,"sma_120":21213.2},{"date":"2026-09-04","open":22155,"high":22285,"low":22155,"close":22265,"volume":294154,"rsi_14":42.23,"sma_20":22177.25,"sma_60":22119.13,"sma_120":21242.12},{"date":"2026-09-07","open":22215,"high":22290,"low":22195,"close":22290,"volume":229984,"rsi_14":47.71,"sma_20":22183.0,"sma_60":22129.25,"sma_120":21272.79},{"date":"2026-09-08","open":22250,"high":22380,"low":22220,"close":22230,"volume":193762,"rsi_14":52.94,"sma_20":22172.5,"sma_60":22129.87,"sma_120":21302.96},{"date":"2026-09-09","open":22175,"high":22280,"low":22170,"close":22250,"volume":188471,"rsi_14":50.0,"sma_20":22168.5,"sma_60":22120.67,"sma_120":21333.21},{"date":"2026-09-10","open":22145,"high":22180,"low":22075,"close":22150,"volume":258198,"rsi_14":53.33,"sma_20":22161.75,"sma_60":22106.07,"sma_120":21360.01},{"date":"2026-09-11","open":21850,"high":22045,"low":21825,"close":21980,"volume":249462,"rsi_14":52.54,"sma_20":22140.0,"sma_60":22092.95,"sma_120":21389.04},{"date":"2026-09-14","open":21820,"high":21870,"low":21795,"close":21825,"volume":127518,"rsi_14":46.18,"sma_20":22100.25,"sma_60":22078.83,"sma_120":21417.03},{"date":"2026-09-15","open":21920,"high":21965,"low":21825,"close":21875,"volume":231996,"rsi_14":48.19,"sma_20":22074.75,"sma_60":22063.55,"sma_120":21449.43},{"date":"2026-09-16","open":21810,"high":21860,"low":21755,"close":21835,"volume":189265,"rsi_14":42.26,"sma_20":22060.5,"sma_60":22045.28,"sma_120":21478.92},{"date":"2026-09-17","open":21945,"high":21950,"low":21860,"close":21915,"volume":367018,"rsi_14":39.94,"sma_20":22043.75,"sma_60":22036.75,"sma_120":21509.04},{"date":"2026-09-18","open":22115,"high":22275,"low":22090,"close":22275,"volume":117421,"rsi_14":52.62,"sma_20":22055.5,"sma_60":22036.8,"sma_120":21542.53},{"date":"2026-09-21","open":22380,"high":22460,"low":22375,"close":22455,"volume":156934,"rsi_14":56.49,"sma_20":22083.5,"sma_60":22036.27,"sma_120":21579.56},{"date":"2026-09-22","open":22995,"high":23030,"low":22795,"close":22925,"volume":643063,"rsi_14":75.81,"sma_20":22131.75,"sma_60":22052.55,"sma_120":21624.08},{"date":"2026-09-23","open":23105,"high":23135,"low":23055,"close":23135,"volume":241066,"rsi_14":76.77,"sma_20":22191.5,"sma_60":22068.83,"sma_120":21670.8},{"date":"2026-09-28","open":22985,"high":23030,"low":22795,"close":22795,"volume":264085,"rsi_14":61.73,"sma_20":22226.5,"sma_60":22073.3,"sma_120":21709.46},{"date":"2026-09-29","open":22785,"high":22810,"low":22635,"close":22760,"volume":138730,"rsi_14":60.35,"sma_20":22252.5,"sma_60":22073.77,"sma_120":21750.07},{"date":"2026-09-30","open":22890,"high":22925,"low":22795,"close":22820,"volume":158875,"rsi_14":63.0,"sma_20":22284.75,"sma_60":22080.73,"sma_120":21788.64},{"date":"2026-10-01","open":22970,"high":23220,"low":22910,"close":23220,"volume":304993,"rsi_14":68.3,"sma_20":22336.5,"sma_60":22095.12,"sma_120":21829.81},{"date":"2026-10-02","open":22995,"high":23075,"low":22960,"close":23035,"volume":217158,"rsi_14":66.18,"sma_20":22398.0,"sma_60":22107.67,"sma_120":21869.35},{"date":"2026-10-06","open":23375,"high":23440,"low":23340,"close":23425,"volume":330664,"rsi_14":74.45,"sma_20":22473.0,"sma_60":22128.28,"sma_120":21906.18},{"date":"2026-10-07","open":23495,"high":23515,"low":23445,"close":23465,"volume":905370,"rsi_14":78.87,"sma_20":22533.0,"sma_60":22153.48,"sma_120":21944.39},{"date":"2026-10-08","open":23455,"high":23480,"low":23350,"close":23355,"volume":186563,"rsi_14":75.52,"sma_20":22586.25,"sma_60":22173.02,"sma_120":21980.35},{"date":"2026-10-12","open":23320,"high":23340,"low":23250,"close":23270,"volume":301898,"rsi_14":74.36,"sma_20":22638.25,"sma_60":22188.9,"sma_120":22016.43},{"date":"2026-10-13","open":23000,"high":23030,"low":22840,"close":22880,"volume":304423,"rsi_14":64.82,"sma_20":22669.75,"sma_60":22200.35,"sma_120":22046.27},{"date":"2026-10-14","open":22970,"high":23070,"low":22930,"close":22980,"volume":334347,"rsi_14":61.77,"sma_20":22711.25,"sma_60":22213.8,"sma_120":22074.43},{"date":"2026-10-15","open":22330,"high":22410,"low":22270,"close":22300,"volume":360412,"rsi_14":47.78,"sma_20":22727.25,"sma_60":22210.6,"sma_120":22093.81},{"date":"2026-10-16","open":22395,"high":22575,"low":22370,"close":22505,"volume":200135,"rsi_14":43.5,"sma_20":22761.25,"sma_60":22214.98,"sma_120":22114.97},{"date":"2026-10-19","open":22125,"high":22285,"low":22120,"close":22285,"volume":598893,"rsi_14":36.88,"sma_20":22781.75,"sma_60":22227.02,"sma_120":22133.1},{"date":"2026-10-20","open":22255,"high":22270,"low":22115,"close":22180,"volume":488855,"rsi_14":39.77,"sma_20":22799.0,"sma_60":22233.22,"sma_120":22149.1},{"date":"2026-10-21","open":22360,"high":22445,"low":22310,"close":22315,"volume":366089,"rsi_14":42.83,"sma_20":22819.0,"sma_60":22242.08,"sma_120":22166.39},{"date":"2026-10-22","open":22285,"high":22340,"low":22075,"close":22100,"volume":396015,"rsi_14":38.96,"sma_20":22810.25,"sma_60":22247.2,"sma_120":22180.72},{"date":"2026-10-23","open":21700,"high":21855,"low":21665,"close":21855,"volume":339601,"rsi_14":28.02,"sma_20":22780.25,"sma_60":22255.22,"sma_120":22192.56}],"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":"KODEX 미국나스닥100(H)","phase":"above-fold","symbol_resolved":true}