{"status":"ok","report":{"price_analysis":{"current":20180.0,"change_1d":-0.3,"change_7d":-1.1,"change_30d":-1.6,"high_30d":21500.0,"low_30d":20095.0,"position_in_range":6.0,"support":20235.5,"resistance":21359.5},"summary":"KIWOOM 미국S&P500(449770)은(는) S&P 500를 추종하는 ETF입니다, 순자산 1,050억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-162.10)가 시그널선(-119.90)을 하회합니다(데드크로스). 현재가가 SMA20(20634)과 SMA60(20964) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20185~21083 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.57142857142857,"macd":-162.10358493133754,"macd_signal":-119.90424440449787,"sma_20":20633.75,"sma_60":20963.883333333335,"bb_upper":21082.58042454807,"bb_lower":20184.91957545193,"atr_14":214.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1069.00, 기관 순매수 -2679.00. 30일 누적: 외국인 -176.00, 기관 -2.76만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1069.0,"institutional_flow":-2679.0,"data":[{"date":"2026-10-23","foreign_net":-3.0,"institution_net":509.0,"retail_net":-506.0},{"date":"2026-10-22","foreign_net":-21.0,"institution_net":-853.0,"retail_net":874.0},{"date":"2026-10-21","foreign_net":35.0,"institution_net":-2499.0,"retail_net":2464.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-353.0,"retail_net":353.0},{"date":"2026-10-19","foreign_net":-1080.0,"institution_net":517.0,"retail_net":563.0},{"date":"2026-10-16","foreign_net":794.0,"institution_net":-213.0,"retail_net":-581.0},{"date":"2026-10-15","foreign_net":-3288.0,"institution_net":2578.0,"retail_net":710.0},{"date":"2026-10-14","foreign_net":3293.0,"institution_net":-4313.0,"retail_net":1020.0},{"date":"2026-10-13","foreign_net":-3336.0,"institution_net":5219.0,"retail_net":-1883.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-317.0,"retail_net":317.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1519.0,"retail_net":1519.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1826.0,"retail_net":1826.0},{"date":"2026-10-06","foreign_net":1755.0,"institution_net":-4928.0,"retail_net":3173.0},{"date":"2026-10-02","foreign_net":-423.0,"institution_net":-1749.0,"retail_net":2172.0},{"date":"2026-10-01","foreign_net":-40.0,"institution_net":-1246.0,"retail_net":1286.0},{"date":"2026-09-30","foreign_net":242.0,"institution_net":-1758.0,"retail_net":1516.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1592.0,"retail_net":1592.0},{"date":"2026-09-28","foreign_net":1802.0,"institution_net":-3651.0,"retail_net":1849.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1774.0,"retail_net":1774.0},{"date":"2026-09-22","foreign_net":-580.0,"institution_net":-2845.0,"retail_net":3425.0},{"date":"2026-09-21","foreign_net":580.0,"institution_net":-2754.0,"retail_net":2174.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1441.0,"retail_net":1441.0},{"date":"2026-09-17","foreign_net":19.0,"institution_net":-712.0,"retail_net":693.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":3896.0,"retail_net":-3896.0},{"date":"2026-09-15","foreign_net":-3822.0,"institution_net":1719.0,"retail_net":2103.0},{"date":"2026-09-14","foreign_net":-11.0,"institution_net":734.0,"retail_net":-723.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1459.0,"retail_net":1459.0},{"date":"2026-09-10","foreign_net":-217.0,"institution_net":520.0,"retail_net":-303.0},{"date":"2026-09-09","foreign_net":-20.0,"institution_net":1682.0,"retail_net":-1662.0},{"date":"2026-09-08","foreign_net":4145.0,"institution_net":-7173.0,"retail_net":3028.0}],"periods":{"d1":{"foreign_net":-3.0,"institution_net":509.0,"retail_net":-506.0},"d3":{"foreign_net":11.0,"institution_net":-2843.0,"retail_net":2832.0},"d7":{"foreign_net":-3563.0,"institution_net":-314.0,"retail_net":3877.0},"d14":{"foreign_net":-2274.0,"institution_net":-9747.0,"retail_net":12021.0},"d30":{"foreign_net":-176.0,"institution_net":-27601.0,"retail_net":27777.0}}},"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 29","metrics":[{"name":"RSI (14)","value":28.6,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"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 29 (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 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.992,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.99,"summary":"배당수익률 0.99%","metrics":[{"name":"배당수익률","value":0.99,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:38.477191+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"키움투자자산운용","category":"","expense_ratio":0.021,"aum":105000000000.0,"aum_display":"1,050억","dividend_yield":null,"tracking_error":0.2,"holdings":[{"ticker":"","name":"NVIDIA CORP","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"MICROSOFT CORP","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"ALPHABET INC-CL A","weight":null},{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"BROADCOM INC","weight":null},{"ticker":"","name":"ALPHABET INC-CL C","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":20180.0,"change_pct":-0.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-20","close":9419.5264},{"date":"2022-12-21","close":9526.3477},{"date":"2022-12-22","close":9594.3232},{"date":"2022-12-23","close":9477.792},{"date":"2022-12-26","close":9511.7793},{"date":"2022-12-27","close":9521.4922},{"date":"2022-12-28","close":9404.96},{"date":"2022-12-29","close":9283.5752},{"date":"2023-01-02","close":9511.7793},{"date":"2023-01-03","close":9472.9365},{"date":"2023-01-04","close":9453.5156},{"date":"2023-01-05","close":9448.6602},{"date":"2023-01-06","close":9380.6826},{"date":"2023-01-09","close":9409.8164},{"date":"2023-01-10","close":9361.2627},{"date":"2023-01-11","close":9458.3711},{"date":"2023-01-12","close":9584.6113},{"date":"2023-01-13","close":9565.1914},{"date":"2023-01-16","close":9565.1914},{"date":"2023-01-17","close":9570.0469},{"date":"2023-01-18","close":9579.7568},{"date":"2023-01-19","close":9366.1162},{"date":"2023-01-20","close":9351.5518},{"date":"2023-01-25","close":9545.7676},{"date":"2023-01-26","close":9599.1768},{"date":"2023-01-27","close":9672.0107},{"date":"2023-01-30","close":9647.7324},{"date":"2023-01-31","close":9579.7568},{"date":"2023-02-01","close":9701.1426},{"date":"2023-02-02","close":9773.9736},{"date":"2023-02-03","close":9890.5039},{"date":"2023-02-06","close":9958.4785},{"date":"2023-02-07","close":10016.7451},{"date":"2023-02-08","close":10128.4199},{"date":"2023-02-09","close":10094.4307},{"date":"2023-02-10","close":9968.1904},{"date":"2023-02-13","close":10060.4434},{"date":"2023-02-14","close":10133.2734},{"date":"2023-02-15","close":10225.5293},{"date":"2023-02-16","close":10327.4912},{"date":"2023-02-17","close":10225.5293},{"date":"2023-02-20","close":10210.9609},{"date":"2023-02-21","close":10181.8291},{"date":"2023-02-22","close":10099.2842},{"date":"2023-02-23","close":10075.0098},{"date":"2023-02-24","close":10108.9961},{"date":"2023-02-27","close":10162.4072},{"date":"2023-02-28","close":10215.8184},{"date":"2023-03-02","close":10007.0342},{"date":"2023-03-03","close":10007.0342},{"date":"2023-03-06","close":10157.5498},{"date":"2023-03-07","close":10210.9609},{"date":"2023-03-08","close":10176.9746},{"date":"2023-03-09","close":10181.8291},{"date":"2023-03-10","close":9968.1904},{"date":"2023-03-13","close":9905.0703},{"date":"2023-03-14","close":9812.8174},{"date":"2023-03-15","close":9885.6484},{"date":"2023-03-16","close":9943.9121},{"date":"2023-03-17","close":10031.3105},{"date":"2023-03-20","close":9909.9248},{"date":"2023-03-21","close":10036.165},{"date":"2023-03-22","close":10138.1309},{"date":"2023-03-23","close":9827.3818},{"date":"2023-03-24","close":9934.2012},{"date":"2023-03-27","close":10089.5762},{"date":"2023-03-28","close":10016.7451},{"date":"2023-03-29","close":10070.1523},{"date":"2023-03-30","close":10181.8291},{"date":"2023-03-31","close":10210.9609},{"date":"2023-04-03","close":10444.0215},{"date":"2023-04-04","close":10511.998},{"date":"2023-04-05","close":10400.3232},{"date":"2023-04-06","close":10444.0215},{"date":"2023-04-07","close":10482.8643},{"date":"2023-04-10","close":10502.2871},{"date":"2023-04-11","close":10526.5645},{"date":"2023-04-12","close":10579.9746},{"date":"2023-04-13","close":10424.5996},{"date":"2023-04-14","close":10429.4551},{"date":"2023-04-17","close":10526.5645},{"date":"2023-04-18","close":10618.8174},{"date":"2023-04-19","close":10623.6738},{"date":"2023-04-20","close":10643.0957},{"date":"2023-04-21","close":10623.6738},{"date":"2023-04-24","close":10647.9492},{"date":"2023-04-25","close":10681.9385},{"date":"2023-04-26","close":10604.252},{"date":"2023-04-27","close":10565.3369},{"date":"2023-04-28","close":10720.9951},{"date":"2023-05-02","close":10798.8242},{"date":"2023-05-03","close":10701.5381},{"date":"2023-05-04","close":10506.9648},{"date":"2023-05-08","close":10575.0645},{"date":"2023-05-09","close":10599.3877},{"date":"2023-05-10","close":10589.6582},{"date":"2023-05-11","close":10657.7598},{"date":"2023-05-12","close":10691.8076},{"date":"2023-05-15","close":10686.9453},{"date":"2023-05-16","close":10691.8076},{"date":"2023-05-17","close":10686.9453},{"date":"2023-05-18","close":10731.0},{"date":"2023-05-19","close":10837.7393},{"date":"2023-05-22","close":10730.7236},{"date":"2023-05-23","close":10696.6738},{"date":"2023-05-24","close":10569.0},{"date":"2023-05-25","close":10648.0312},{"date":"2023-05-26","close":10677.2168},{"date":"2023-05-30","close":10857.1963},{"date":"2023-05-31","close":10769.6396},{"date":"2023-06-01","close":10759.9092},{"date":"2023-06-02","close":10740.4531},{"date":"2023-06-05","close":10886.3828},{"date":"2023-06-07","close":10852.332},{"date":"2023-06-08","close":10813.415},{"date":"2023-06-09","close":10769.6396},{"date":"2023-06-12","close":10803.6885},{"date":"2023-06-13","close":10774.5029},{"date":"2023-06-14","close":10876.6533},{"date":"2023-06-15","close":10871.7891},{"date":"2023-06-16","close":10949.6191},{"date":"2023-06-19","close":10993.3975},{"date":"2023-06-20","close":10969.0781},{"date":"2023-06-21","close":11027.4473},{"date":"2023-06-22","close":10969.0781},{"date":"2023-06-23","close":11066.3633},{"date":"2023-06-26","close":11051.7695},{"date":"2023-06-27","close":10993.3975},{"date":"2023-06-28","close":11115.0059},{"date":"2023-06-29","close":11212.2939},{"date":"2023-06-30","close":11275.5293},{"date":"2023-07-03","close":11280.0},{"date":"2023-07-04","close":11235.0},{"date":"2023-07-05","close":11185.0},{"date":"2023-07-06","close":11185.0},{"date":"2023-07-07","close":11183.1084},{"date":"2023-07-10","close":11129.6006},{"date":"2023-07-11","close":11079.0},{"date":"2023-07-12","close":11099.0},{"date":"2023-07-13","close":11074.0},{"date":"2023-07-14","close":11105.2773},{"date":"2023-07-17","close":11100.4121},{"date":"2023-07-18","close":11069.0},{"date":"2023-07-19","close":11231.75},{"date":"2023-07-20","close":11265.8018},{"date":"2023-07-21","close":11372.8164},{"date":"2023-07-24","close":11299.8506},{"date":"2023-07-25","close":11285.0},{"date":"2023-07-26","close":11338.7666},{"date":"2023-07-27","close":11352.0},{"date":"2023-07-28","close":11280.3936},{"date":"2023-07-31","close":11309.0},{"date":"2023-08-01","close":11429.0},{"date":"2023-08-02","close":11459.0},{"date":"2023-08-03","close":11372.8164},{"date":"2023-08-04","close":11474.9668},{"date":"2023-08-07","close":11358.2227},{"date":"2023-08-08","close":11489.5596},{"date":"2023-08-09","close":11499.2881},{"date":"2023-08-10","close":11450.6455},{"date":"2023-08-11","close":11474.9668},{"date":"2023-08-14","close":11494.4258},{"date":"2023-08-16","close":11509.0176},{"date":"2023-08-17","close":11465.2383},{"date":"2023-08-18","close":11324.1729},{"date":"2023-08-21","close":11372.8164},{"date":"2023-08-22","close":11402.0039},{"date":"2023-08-23","close":11431.1885},{"date":"2023-08-24","close":11445.7822},{"date":"2023-08-25","close":11251.209},{"date":"2023-08-28","close":11324.1729},{"date":"2023-08-29","close":11377.6816},{"date":"2023-08-30","close":11557.6611},{"date":"2023-08-31","close":11596.5762},{"date":"2023-09-01","close":11543.0693},{"date":"2023-09-04","close":11577.1201},{"date":"2023-09-05","close":11640.3525},{"date":"2023-09-06","close":11611.1689},{"date":"2023-09-07","close":11557.6611},{"date":"2023-09-08","close":11543.0693},{"date":"2023-09-11","close":11557.6611},{"date":"2023-09-12","close":11562.5264},{"date":"2023-09-13","close":11513.8828},{"date":"2023-09-14","close":11547.9346},{"date":"2023-09-15","close":11640.3525},{"date":"2023-09-18","close":11465.2383},{"date":"2023-09-19","close":11489.5596},{"date":"2023-09-20","close":11494.4258},{"date":"2023-09-21","close":11436.0518},{"date":"2023-09-22","close":11270.665},{"date":"2023-09-25","close":11222.0215},{"date":"2023-09-26","close":11319.3086},{"date":"2023-09-27","close":11226.8857},{"date":"2023-10-04","close":11134.4658},{"date":"2023-10-05","close":11178.2432},{"date":"2023-10-06","close":11158.7871},{"date":"2023-10-10","close":11367.9512},{"date":"2023-10-11","close":11343.6289},{"date":"2023-10-12","close":11436.0518},{"date":"2023-10-13","close":11450.6455},{"date":"2023-10-16","close":11387.4082},{"date":"2023-10-17","close":11479.8311},{"date":"2023-10-18","close":11455.5107},{"date":"2023-10-19","close":11363.0889},{"date":"2023-10-20","close":11202.5645},{"date":"2023-10-23","close":11139.3271},{"date":"2023-10-24","close":11046.9053},{"date":"2023-10-25","close":11110.1426},{"date":"2023-10-26","close":11003.125},{"date":"2023-10-27","close":10939.8916},{"date":"2023-10-30","close":10857.0498},{"date":"2023-10-31","close":10896.0322},{"date":"2023-11-01","close":11047.0957},{"date":"2023-11-02","close":11081.207},{"date":"2023-11-03","close":11095.8281},{"date":"2023-11-06","close":11027.6025},{"date":"2023-11-07","close":11090.9531},{"date":"2023-11-08","close":11159.1748},{"date":"2023-11-09","close":11173.7949},{"date":"2023-11-10","close":11159.1748},{"date":"2023-11-13","close":11344.3496},{"date":"2023-11-14","close":11417.4434},{"date":"2023-11-15","close":11417.4434},{"date":"2023-11-16","close":11422.3184},{"date":"2023-11-17","close":11388.2051},{"date":"2023-11-20","close":11344.3496},{"date":"2023-11-21","close":11441.8086},{"date":"2023-11-22","close":11485.666},{"date":"2023-11-23","close":11524.6504},{"date":"2023-11-24","close":11602.6182},{"date":"2023-11-27","close":11553.8887},{"date":"2023-11-28","close":11480.7939},{"date":"2023-11-29","close":11466.1748},{"date":"2023-11-30","close":11466.1748},{"date":"2023-12-01","close":11626.9824},{"date":"2023-12-04","close":11670.8408},{"date":"2023-12-05","close":11656.2197},{"date":"2023-12-06","close":11729.3174},{"date":"2023-12-07","close":11748.8076},{"date":"2023-12-08","close":11665.9668},{"date":"2023-12-11","close":11817.0312},{"date":"2023-12-12","close":11846.2686},{"date":"2023-12-13","close":11929.1094},{"date":"2023-12-14","close":11929.1094},{"date":"2023-12-15","close":11938.8545},{"date":"2023-12-18","close":11977.8389},{"date":"2023-12-19","close":12085.0459},{"date":"2023-12-20","close":12080.1738},{"date":"2023-12-21","close":11977.8389},{"date":"2023-12-22","close":12031.4414},{"date":"2023-12-26","close":12011.9521},{"date":"2023-12-27","close":12046.0596},{"date":"2023-12-28","close":12036.3154},{"date":"2024-01-02","close":12133.7764},{"date":"2024-01-03","close":12055.8076},{"date":"2024-01-04","close":12011.9521},{"date":"2024-01-05","close":12021.6953},{"date":"2024-01-08","close":12026.5693},{"date":"2024-01-09","close":12192.252},{"date":"2024-01-10","close":12231.2363},{"date":"2024-01-11","close":12275.0928},{"date":"2024-01-12","close":12201.999},{"date":"2024-01-15","close":12328.6963},{"date":"2024-01-16","close":12377.4258},{"date":"2024-01-17","close":12426.1562},{"date":"2024-01-18","close":12371.0},{"date":"2024-01-19","close":12474.8867},{"date":"2024-01-22","close":12660.0586},{"date":"2024-01-23","close":12625.9473},{"date":"2024-01-24","close":12718.5361},{"date":"2024-01-25","close":12703.917},{"date":"2024-01-26","close":12801.3779},{"date":"2024-01-29","close":12786.7588},{"date":"2024-01-30","close":12786.7568},{"date":"2024-01-31","close":12772.1172},{"date":"2024-02-01","close":12611.0625},{"date":"2024-02-02","close":12703.7891},{"date":"2024-02-05","close":12835.5625},{"date":"2024-02-06","close":12796.5195},{"date":"2024-02-07","close":12840.4434},{"date":"2024-02-08","close":12957.5723},{"date":"2024-02-13","close":13021.0176},{"date":"2024-02-14","close":12928.29},{"date":"2024-02-15","close":13021.0176},{"date":"2024-02-16","close":13103.9854},{"date":"2024-02-19","close":13064.9414},{"date":"2024-02-20","close":13055.1826},{"date":"2024-02-21","close":12962.4541},{"date":"2024-02-22","close":13016.1387},{"date":"2024-02-23","close":13230.8789},{"date":"2024-02-26","close":13225.998},{"date":"2024-02-27","close":13167.4326},{"date":"2024-02-28","close":13230.8789},{"date":"2024-02-29","close":13186.9551},{"date":"2024-03-04","close":13328.4893},{"date":"2024-03-05","close":13348.0078},{"date":"2024-03-06","close":13240.6396},{"date":"2024-03-07","close":13250.3994},{"date":"2024-03-08","close":13284.5635},{"date":"2024-03-11","close":13094.2256},{"date":"2024-03-12","close":13152.791},{"date":"2024-03-13","close":13269.9199},{"date":"2024-03-14","close":13333.3682},{"date":"2024-03-15","close":13377.292},{"date":"2024-03-18","close":13377.292},{"date":"2024-03-19","close":13455.3779},{"date":"2024-03-20","close":13533.4648},{"date":"2024-03-21","close":13557.8682},{"date":"2024-03-22","close":13704.2812},{"date":"2024-03-25","close":13704.2812},{"date":"2024-03-26","close":13674.998},{"date":"2024-03-27","close":13753.0859},{"date":"2024-03-28","close":13782.3672},{"date":"2024-03-29","close":13860.4551},{"date":"2024-04-01","close":13879.9766},{"date":"2024-04-02","close":13831.1719},{"date":"2024-04-03","close":13699.4014},{"date":"2024-04-04","close":13743.3252},{"date":"2024-04-05","close":13626.1943},{"date":"2024-04-08","close":13723.8047},{"date":"2024-04-09","close":13772.6074},{"date":"2024-04-11","close":13733.5635},{"date":"2024-04-12","close":13967.8252},{"date":"2024-04-15","close":13909.2588},{"date":"2024-04-16","close":13767.7266},{"date":"2024-04-17","close":13670.1191},{"date":"2024-04-18","close":13523.7051},{"date":"2024-04-19","close":13445.6172},{"date":"2024-04-22","close":13445.6172},{"date":"2024-04-23","close":13474.9014},{"date":"2024-04-24","close":13601.792},{"date":"2024-04-25","close":13518.8242},{"date":"2024-04-26","close":13674.998},{"date":"2024-04-29","close":13758.1445},{"date":"2024-04-30","close":13802.1621},{"date":"2024-05-02","close":13557.6172},{"date":"2024-05-03","close":13508.708},{"date":"2024-05-07","close":13743.4707},{"date":"2024-05-08","close":13831.5078},{"date":"2024-05-09","close":13865.7432},{"date":"2024-05-10","close":13953.7812},{"date":"2024-05-13","close":13983.127},{"date":"2024-05-14","close":13973.3447},{"date":"2024-05-16","close":13983.127},{"date":"2024-05-17","close":14046.709},{"date":"2024-05-20","close":14071.1631},{"date":"2024-05-21","close":14159.1992},{"date":"2024-05-22","close":14178.7627},{"date":"2024-05-23","close":14222.7812},{"date":"2024-05-24","close":14129.8525},{"date":"2024-05-27","close":14154.3086},{"date":"2024-05-28","close":14120.0713},{"date":"2024-05-29","close":14129.8525},{"date":"2024-05-30","close":14139.6357},{"date":"2024-05-31","close":14183.6543},{"date":"2024-06-03","close":14242.3467},{"date":"2024-06-04","close":14217.8906},{"date":"2024-06-05","close":14237.4531},{"date":"2024-06-07","close":14330.3818},{"date":"2024-06-10","close":14389.0732},{"date":"2024-06-11","close":14486.8896},{"date":"2024-06-12","close":14506.4551},{"date":"2024-06-13","close":14609.1621},{"date":"2024-06-14","close":14687.418},{"date":"2024-06-17","close":14662.9629},{"date":"2024-06-18","close":14829.2539},{"date":"2024-06-19","close":14878.1641},{"date":"2024-06-20","close":14956.4199},{"date":"2024-06-21","close":14922.1816},{"date":"2024-06-24","close":14887.9473},{"date":"2024-06-25","close":14824.3633},{"date":"2024-06-26","close":14887.9473},{"date":"2024-06-27","close":14839.0371},{"date":"2024-06-28","close":14814.582},{"date":"2024-07-01","close":14799.9082},{"date":"2024-07-02","close":14858.6006},{"date":"2024-07-03","close":14995.5459},{"date":"2024-07-04","close":14956.4199},{"date":"2024-07-05","close":14990.6543},{"date":"2024-07-08","close":15068.9102},{"date":"2024-07-09","close":15117.8193},{"date":"2024-07-10","close":15132.4922},{"date":"2024-07-11","close":15215.6377},{"date":"2024-07-12","close":15117.8193},{"date":"2024-07-15","close":15225.4189},{"date":"2024-07-16","close":15308.5635},{"date":"2024-07-17","close":15264.5459},{"date":"2024-07-18","close":15181.4014},{"date":"2024-07-19","close":15078.6924},{"date":"2024-07-22","close":15000.4365},{"date":"2024-07-23","close":15064.0186},{"date":"2024-07-24","close":14951.5264},{"date":"2024-07-25","close":14716.7627},{"date":"2024-07-26","close":14706.9814},{"date":"2024-07-29","close":14839.0371},{"date":"2024-07-30","close":14824.3438},{"date":"2024-07-31","close":14755.7822},{"date":"2024-08-01","close":14834.1396},{"date":"2024-08-02","close":14476.6318},{"date":"2024-08-05","close":13962.4062},{"date":"2024-08-06","close":14182.7881},{"date":"2024-08-07","close":14182.7881},{"date":"2024-08-08","close":14040.7646},{"date":"2024-08-09","close":14182.7881},{"date":"2024-08-12","close":14334.6064},{"date":"2024-08-13","close":14354.1973},{"date":"2024-08-14","close":14491.3252},{"date":"2024-08-16","close":14780.2695},{"date":"2024-08-19","close":14501.1201},{"date":"2024-08-20","close":14652.9355},{"date":"2024-08-21","close":14648.0391},{"date":"2024-08-22","close":14697.0117},{"date":"2024-08-23","close":14667.6289},{"date":"2024-08-26","close":14652.9355},{"date":"2024-08-27","close":14655.0},{"date":"2024-08-28","close":14760.6787},{"date":"2024-08-29","close":14574.5791},{"date":"2024-08-30","close":14667.6289},{"date":"2024-09-02","close":14790.0645},{"date":"2024-09-03","close":14834.1396},{"date":"2024-09-04","close":14481.5283},{"date":"2024-09-05","close":14432.5547},{"date":"2024-09-06","close":14261.1484},{"date":"2024-09-09","close":14266.0439},{"date":"2024-09-10","close":14373.7871},{"date":"2024-09-11","close":14368.8877},{"date":"2024-09-12","close":14589.2715},{"date":"2024-09-13","close":14564.7832},{"date":"2024-09-19","close":14785.166},{"date":"2024-09-20","close":14873.3184},{"date":"2024-09-23","close":14966.3682},{"date":"2024-09-24","close":14971.2656},{"date":"2024-09-25","close":14917.3945},{"date":"2024-09-26","close":14976.165},{"date":"2024-09-27","close":14853.7285},{"date":"2024-09-30","close":14672.5264},{"date":"2024-10-02","close":14741.0889},{"date":"2024-10-04","close":14892.9072},{"date":"2024-10-07","close":15176.9541},{"date":"2024-10-08","close":15074.1113},{"date":"2024-10-10","close":15323.876},{"date":"2024-10-11","close":15299.3896},{"date":"2024-10-14","close":15456.1064},{"date":"2024-10-15","close":15671.5889},{"date":"2024-10-16","close":15563.8477},{"date":"2024-10-17","close":15686.2832},{"date":"2024-10-18","close":15710.7686},{"date":"2024-10-21","close":15808.7158},{"date":"2024-10-22","close":15823.4082},{"date":"2024-10-23","close":15847.8955},{"date":"2024-10-24","close":15749.9482},{"date":"2024-10-25","close":15852.792},{"date":"2024-10-28","close":15862.5879},{"date":"2024-10-29","close":15867.4844},{"date":"2024-10-30","close":15880.0},{"date":"2024-10-31","close":15685.9453},{"date":"2024-11-01","close":15474.9678},{"date":"2024-11-04","close":15460.249},{"date":"2024-11-05","close":15487.0},{"date":"2024-11-06","close":16083.3682},{"date":"2024-11-07","close":16313.9707},{"date":"2024-11-08","close":16279.6279},{"date":"2024-11-11","close":16451.3516},{"date":"2024-11-12","close":16524.9492},{"date":"2024-11-13","close":16490.6055},{"date":"2024-11-14","close":16500.4199},{"date":"2024-11-15","close":16255.0938},{"date":"2024-11-18","close":16132.4326},{"date":"2024-11-19","close":16127.5264},{"date":"2024-11-20","close":16186.4043},{"date":"2024-11-21","close":16220.748},{"date":"2024-11-22","close":16372.8516},{"date":"2024-11-25","close":16515.1367},{"date":"2024-11-26","close":16461.166},{"date":"2024-11-27","close":16520.0449},{"date":"2024-11-28","close":16470.9805},{"date":"2024-11-29","close":16490.6055},{"date":"2024-12-02","close":16588.7324},{"date":"2024-12-03","close":16662.3301},{"date":"2024-12-04","close":16799.7109},{"date":"2024-12-05","close":16932.1836},{"date":"2024-12-06","close":16942.0},{"date":"2024-12-09","close":17192.2266},{"date":"2024-12-10","close":16981.25},{"date":"2024-12-11","close":17010.6895},{"date":"2024-12-12","close":17123.5391},{"date":"2024-12-13","close":17084.2852},{"date":"2024-12-16","close":17074.4707},{"date":"2024-12-17","close":17162.7871},{"date":"2024-12-18","close":17108.8184},{"date":"2024-12-19","close":16780.084},{"date":"2024-12-20","close":16726.1133},{"date":"2024-12-23","close":17045.0352},{"date":"2024-12-24","close":17133.3516},{"date":"2024-12-26","close":17393.3887},{"date":"2024-12-27","close":17437.5527},{"date":"2024-12-30","close":17265.8242},{"date":"2025-01-02","close":17069.5684},{"date":"2025-01-03","close":16986.1562},{"date":"2025-01-06","close":17202.0391},{"date":"2025-01-07","close":17079.3809},{"date":"2025-01-08","close":16981.25},{"date":"2025-01-09","close":16981.25},{"date":"2025-01-10","close":17005.7832},{"date":"2025-01-13","close":16814.4316},{"date":"2025-01-14","close":16868.4023},{"date":"2025-01-15","close":16834.0566},{"date":"2025-01-16","close":17074.4707},{"date":"2025-01-17","close":17059.752},{"date":"2025-01-20","close":17138.2578},{"date":"2025-01-21","close":17040.127},{"date":"2025-01-22","close":17177.5078},{"date":"2025-01-23","close":17226.5742},{"date":"2025-01-24","close":17236.3867},{"date":"2025-01-31","close":17417.9238},{"date":"2025-02-03","close":17123.5391},{"date":"2025-02-04","close":17211.8535},{"date":"2025-02-05","close":17084.2852},{"date":"2025-02-06","close":17314.8887},{"date":"2025-02-07","close":17319.7988},{"date":"2025-02-10","close":17275.6367},{"date":"2025-02-11","close":17319.7988},{"date":"2025-02-12","close":17349.2344},{"date":"2025-02-13","close":17290.3555},{"date":"2025-02-14","close":17403.2051},{"date":"2025-02-17","close":17403.2051},{"date":"2025-02-18","close":17442.457},{"date":"2025-02-19","close":17403.2051},{"date":"2025-02-20","close":17344.3281},{"date":"2025-02-21","close":17251.1055},{"date":"2025-02-24","close":17005.7832},{"date":"2025-02-25","close":16907.6543},{"date":"2025-02-26","close":16883.1211},{"date":"2025-02-27","close":17000.875},{"date":"2025-02-28","close":16917.4648},{"date":"2025-03-04","close":16843.8672},{"date":"2025-03-05","close":16652.5156},{"date":"2025-03-06","close":16598.5449},{"date":"2025-03-07","close":16382.6641},{"date":"2025-03-10","close":16436.6348},{"date":"2025-03-11","close":16181.499},{"date":"2025-03-12","close":15970.5205},{"date":"2025-03-13","close":15960.707},{"date":"2025-03-14","close":15906.7363},{"date":"2025-03-17","close":15980.333},{"date":"2025-03-18","close":16206.0293},{"date":"2025-03-19","close":16098.0889},{"date":"2025-03-20","close":16392.4785},{"date":"2025-03-21","close":16304.1592},{"date":"2025-03-24","close":16515.1367},{"date":"2025-03-25","close":16672.1426},{"date":"2025-03-26","close":16677.0508},{"date":"2025-03-27","close":16539.668},{"date":"2025-03-28","close":16480.7949},{"date":"2025-03-31","close":16093.1816},{"date":"2025-04-01","close":16235.4707},{"date":"2025-04-02","close":16269.8154},{"date":"2025-04-03","close":15901.8301},{"date":"2025-04-04","close":15210.0195},{"date":"2025-04-07","close":14086.4404},{"date":"2025-04-08","close":14881.2881},{"date":"2025-04-09","close":14331.7646},{"date":"2025-04-10","close":15617.2549},{"date":"2025-04-11","close":15259.085},{"date":"2025-04-14","close":15210.0195},{"date":"2025-04-15","close":15180.5811},{"date":"2025-04-16","close":14969.6035},{"date":"2025-04-17","close":14915.6318},{"date":"2025-04-18","close":14827.3164},{"date":"2025-04-21","close":14694.8418},{"date":"2025-04-22","close":14542.7412},{"date":"2025-04-23","close":15067.7334},{"date":"2025-04-24","close":15165.8613},{"date":"2025-04-25","close":15622.1621},{"date":"2025-04-28","close":15622.1621},{"date":"2025-04-29","close":15681.3916},{"date":"2025-04-30","close":15548.1221},{"date":"2025-05-02","close":15627.0986},{"date":"2025-05-07","close":15538.251},{"date":"2025-05-08","close":15622.1621},{"date":"2025-05-09","close":15656.7129},{"date":"2025-05-12","close":15893.6357},{"date":"2025-05-13","close":16293.4453},{"date":"2025-05-14","close":16490.8809},{"date":"2025-05-15","close":16189.792},{"date":"2025-05-16","close":16263.8311},{"date":"2025-05-19","close":16268.7656},{"date":"2025-05-20","close":16318.125},{"date":"2025-05-21","close":16184.8564},{"date":"2025-05-22","close":15938.0596},{"date":"2025-05-23","close":15829.4688},{"date":"2025-05-26","close":15809.7266},{"date":"2025-05-27","close":15868.958},{"date":"2025-05-28","close":16081.2012},{"date":"2025-05-29","close":16283.5732},{"date":"2025-05-30","close":16091.0732},{"date":"2025-06-02","close":15942.9961},{"date":"2025-06-04","close":16155.2402},{"date":"2025-06-05","close":16021.9697},{"date":"2025-06-09","close":16051.5859},{"date":"2025-06-10","close":16194.7275},{"date":"2025-06-11","close":16357.6133},{"date":"2025-06-12","close":16125.626},{"date":"2025-06-13","close":16130.5615},{"date":"2025-06-16","close":16125.626},{"date":"2025-06-17","close":16189.792},{"date":"2025-06-18","close":16249.0215},{"date":"2025-06-19","close":16258.8936},{"date":"2025-06-20","close":16135.4961},{"date":"2025-06-23","close":16268.7656},{"date":"2025-06-24","close":16402.0371},{"date":"2025-06-25","close":16416.8438},{"date":"2025-06-26","close":16367.4844},{"date":"2025-06-27","close":16505.6895},{"date":"2025-06-30","close":16530.3711},{"date":"2025-07-01","close":16604.4082},{"date":"2025-07-02","close":16678.4473},{"date":"2025-07-03","close":16737.6758},{"date":"2025-07-04","close":16841.332},{"date":"2025-07-07","close":16885.7539},{"date":"2025-07-08","close":16861.0762},{"date":"2025-07-09","close":16890.6914},{"date":"2025-07-10","close":16920.3066},{"date":"2025-07-11","close":17028.8984},{"date":"2025-07-14","close":16964.7285},{"date":"2025-07-15","close":17157.2305},{"date":"2025-07-16","close":17058.5137},{"date":"2025-07-17","close":17251.0137},{"date":"2025-07-18","close":17389.2188},{"date":"2025-07-21","close":17310.2422},{"date":"2025-07-22","close":17285.5625},{"date":"2025-07-23","close":17241.1406},{"date":"2025-07-24","close":17206.5879},{"date":"2025-07-25","close":17364.5391},{"date":"2025-07-28","close":17507.6777},{"date":"2025-07-29","close":17591.5898},{"date":"2025-07-30","close":17438.1895},{"date":"2025-07-31","close":17606.4355},{"date":"2025-08-01","close":17482.7266},{"date":"2025-08-04","close":17116.543},{"date":"2025-08-05","close":17398.6016},{"date":"2025-08-06","close":17339.2227},{"date":"2025-08-07","close":17334.2734},{"date":"2025-08-08","close":17418.3965},{"date":"2025-08-11","close":17517.3652},{"date":"2025-08-12","close":17482.7266},{"date":"2025-08-13","close":17576.7461},{"date":"2025-08-14","close":17626.2305},{"date":"2025-08-18","close":17646.0234},{"date":"2025-08-19","close":17680.6621},{"date":"2025-08-20","close":17670.7676},{"date":"2025-08-21","close":17680.6621},{"date":"2025-08-22","close":17532.2109},{"date":"2025-08-25","close":17695.5059},{"date":"2025-08-26","close":17764.7871},{"date":"2025-08-27","close":17863.7559},{"date":"2025-08-28","close":17784.5781},{"date":"2025-08-29","close":17863.7559},{"date":"2025-09-01","close":17774.6816},{"date":"2025-09-02","close":17754.8887},{"date":"2025-09-03","close":17700.457},{"date":"2025-09-04","close":17779.6309},{"date":"2025-09-05","close":17928.084},{"date":"2025-09-08","close":17858.8047},{"date":"2025-09-09","close":17834.0625},{"date":"2025-09-10","close":17913.2363},{"date":"2025-09-11","close":18002.3066},{"date":"2025-09-12","close":18081.4824},{"date":"2025-09-15","close":18106.2246},{"date":"2025-09-16","close":18066.6367},{"date":"2025-09-17","close":18027.0508},{"date":"2025-09-18","close":18165.6055},{"date":"2025-09-19","close":18264.5762},{"date":"2025-09-22","close":18323.9531},{"date":"2025-09-23","close":18432.8203},{"date":"2025-09-24","close":18403.1289},{"date":"2025-09-25","close":18383.3359},{"date":"2025-09-26","close":18462.5117},{"date":"2025-09-29","close":18432.8203},{"date":"2025-09-30","close":18477.3555},{"date":"2025-10-01","close":18447.666},{"date":"2025-10-02","close":18586.2207},{"date":"2025-10-10","close":18932.6094},{"date":"2025-10-13","close":18700.0352},{"date":"2025-10-14","close":18704.9824},{"date":"2025-10-15","close":18744.5703},{"date":"2025-10-16","close":18739.6211},{"date":"2025-10-17","close":18502.0957},{"date":"2025-10-20","close":18769.3105},{"date":"2025-10-21","close":19001.8867},{"date":"2025-10-22","close":19081.0586},{"date":"2025-10-23","close":19081.0586},{"date":"2025-10-24","close":19204.7715},{"date":"2025-10-27","close":19397.7598},{"date":"2025-10-28","close":19521.4707},{"date":"2025-10-29","close":19561.0566},{"date":"2025-10-30","close":19419.1953},{"date":"2025-10-31","close":19344.791},{"date":"2025-11-03","close":19339.832},{"date":"2025-11-04","close":19300.1504},{"date":"2025-11-05","close":19379.5137},{"date":"2025-11-06","close":19434.0762},{"date":"2025-11-07","close":19394.3926},{"date":"2025-11-10","close":19443.9961},{"date":"2025-11-11","close":19756.4883},{"date":"2025-11-12","close":19890.416},{"date":"2025-11-13","close":19935.0566},{"date":"2025-11-14","close":19379.5137},{"date":"2025-11-17","close":19488.6387},{"date":"2025-11-18","close":19220.7871},{"date":"2025-11-19","close":19161.2656},{"date":"2025-11-20","close":19518.4004},{"date":"2025-11-21","close":19111.6621},{"date":"2025-11-24","close":19369.5938},{"date":"2025-11-25","close":19513.4395},{"date":"2025-11-26","close":19677.127},{"date":"2025-11-27","close":19736.6484},{"date":"2025-11-28","close":19860.6543},{"date":"2025-12-01","close":19781.2891},{"date":"2025-12-02","close":19761.4492},{"date":"2025-12-03","close":19865.6133},{"date":"2025-12-04","close":19974.7363},{"date":"2025-12-05","close":19964.8184},{"date":"2025-12-08","close":19969.7773},{"date":"2025-12-09","close":19949.9375},{"date":"2025-12-10","close":19915.2148},{"date":"2025-12-11","close":19870.5742},{"date":"2025-12-12","close":20133.4648},{"date":"2025-12-15","close":19900.3359},{"date":"2025-12-16","close":19791.2109},{"date":"2025-12-17","close":19930.0957},{"date":"2025-12-18","close":19711.8457},{"date":"2025-12-19","close":19796.1699},{"date":"2025-12-22","close":20054.1016},{"date":"2025-12-23","close":20178.1055},{"date":"2025-12-24","close":19825.9316},{"date":"2025-12-26","close":19736.6484},{"date":"2025-12-29","close":19607.6836},{"date":"2025-12-30","close":19642.4043},{"date":"2026-01-02","close":19637.4434},{"date":"2026-01-05","close":19632.4844},{"date":"2026-01-06","close":19786.25},{"date":"2026-01-07","close":19880.4941},{"date":"2026-01-08","close":19811.0508},{"date":"2026-01-09","close":19979.6992},{"date":"2026-01-12","close":20133.4648},{"date":"2026-01-13","close":20341.793},{"date":"2026-01-14","close":20312.0312},{"date":"2026-01-15","close":20188.0254},{"date":"2026-01-16","close":20312.0312},{"date":"2026-01-19","close":20078.9023},{"date":"2026-01-20","close":20054.1016},{"date":"2026-01-21","close":19860.6543},{"date":"2026-01-22","close":20029.3008},{"date":"2026-01-23","close":20108.6621},{"date":"2026-01-26","close":19696.9668},{"date":"2026-01-27","close":19905.2949},{"date":"2026-01-28","close":19731.6875},{"date":"2026-01-29","close":19734.6738},{"date":"2026-01-30","close":19709.7949},{"date":"2026-02-02","close":19844.1465},{"date":"2026-02-03","close":20023.2793},{"date":"2026-02-04","close":19878.9766},{"date":"2026-02-05","close":20003.377},{"date":"2026-02-06","close":19754.5781},{"date":"2026-02-09","close":20048.1602},{"date":"2026-02-10","close":20092.9434},{"date":"2026-02-11","close":19983.4727},{"date":"2026-02-12","close":19864.0488},{"date":"2026-02-13","close":19500.8047},{"date":"2026-02-19","close":19714.7695},{"date":"2026-02-20","close":19739.6504},{"date":"2026-02-23","close":19585.3945},{"date":"2026-02-24","close":19590.3711},{"date":"2026-02-25","close":19515.7324},{"date":"2026-02-26","close":19585.3945},{"date":"2026-02-27","close":19610.2754},{"date":"2026-03-03","close":19804.3379},{"date":"2026-03-04","close":19824.2422},{"date":"2026-03-05","close":19913.8086},{"date":"2026-03-06","close":19998.4004},{"date":"2026-03-09","close":19665.0098},{"date":"2026-03-10","close":19759.5527},{"date":"2026-03-11","close":19744.625},{"date":"2026-03-12","close":19724.7227},{"date":"2026-03-13","close":19774.4805},{"date":"2026-03-16","close":19784.4336},{"date":"2026-03-17","close":19724.7227},{"date":"2026-03-18","close":19854.0957},{"date":"2026-03-19","close":19679.9375},{"date":"2026-03-20","close":19665.0098},{"date":"2026-03-23","close":19436.1152},{"date":"2026-03-24","close":19436.1152},{"date":"2026-03-25","close":19585.3945},{"date":"2026-03-26","close":19615.252},{"date":"2026-03-27","close":19490.8516},{"date":"2026-03-30","close":19162.4395},{"date":"2026-03-31","close":19411.2363},{"date":"2026-04-01","close":19565.4922},{"date":"2026-04-02","close":19525.6836},{"date":"2026-04-03","close":19625.2031},{"date":"2026-04-06","close":19635.1543},{"date":"2026-04-07","close":19650.082},{"date":"2026-04-08","close":19809.3145},{"date":"2026-04-09","close":19903.8574},{"date":"2026-04-10","close":20033.2324},{"date":"2026-04-13","close":19998.4004},{"date":"2026-04-14","close":20227.2949},{"date":"2026-04-15","close":20361.6445},{"date":"2026-04-16","close":20560.6836},{"date":"2026-04-17","close":20695.0352},{"date":"2026-04-20","close":20744.7949},{"date":"2026-04-21","close":20744.7949},{"date":"2026-04-22","close":20774.6504},{"date":"2026-04-23","close":20869.1934},{"date":"2026-04-24","close":20918.9531},{"date":"2026-04-27","close":20899.0488},{"date":"2026-04-28","close":20938.8574},{"date":"2026-04-29","close":20943.8477},{"date":"2026-04-30","close":20903.9355},{"date":"2026-05-04","close":20998.7266},{"date":"2026-05-06","close":20973.7812},{"date":"2026-05-07","close":21233.209},{"date":"2026-05-08","close":21452.7246},{"date":"2026-05-11","close":21582.4395},{"date":"2026-05-12","close":21826.9004},{"date":"2026-05-13","close":21916.7031},{"date":"2026-05-14","close":22056.3945},{"date":"2026-05-15","close":22166.1523},{"date":"2026-05-18","close":21871.8027},{"date":"2026-05-19","close":22046.418},{"date":"2026-05-20","close":21986.5488},{"date":"2026-05-21","close":22176.1309},{"date":"2026-05-22","close":22445.5371},{"date":"2026-05-26","close":22410.6152},{"date":"2026-05-27","close":22380.6797},{"date":"2026-05-28","close":22380.6797},{"date":"2026-05-29","close":22605.1855},{"date":"2026-06-01","close":22645.0977},{"date":"2026-06-02","close":22809.7344},{"date":"2026-06-04","close":22824.7012},{"date":"2026-06-05","close":23014.2852},{"date":"2026-06-08","close":22495.4277},{"date":"2026-06-09","close":22250.9668},{"date":"2026-06-10","close":22260.9453},{"date":"2026-06-11","close":22106.2852},{"date":"2026-06-12","close":22280.9004},{"date":"2026-06-15","close":22560.2852},{"date":"2026-06-16","close":22645.0977},{"date":"2026-06-17","close":22585.2305},{"date":"2026-06-18","close":22615.1641},{"date":"2026-06-19","close":22650.0859},{"date":"2026-06-22","close":22809.7344},{"date":"2026-06-23","close":22565.2734},{"date":"2026-06-24","close":22550.3066},{"date":"2026-06-25","close":22689.998},{"date":"2026-06-26","close":22285.8887},{"date":"2026-06-29","close":22570.2637},{"date":"2026-06-30","close":22879.582},{"date":"2026-07-01","close":23044.2188},{"date":"2026-07-02","close":23049.207},{"date":"2026-07-03","close":22774.8125},{"date":"2026-07-06","close":22834.6797},{"date":"2026-07-07","close":22769.8223},{"date":"2026-07-08","close":22305.8457},{"date":"2026-07-09","close":22395.6484},{"date":"2026-07-10","close":22415.6035},{"date":"2026-07-13","close":22510.3945},{"date":"2026-07-14","close":22275.9121},{"date":"2026-07-15","close":22290.8789},{"date":"2026-07-16","close":22231.0098},{"date":"2026-07-20","close":21796.9668},{"date":"2026-07-21","close":21841.8672},{"date":"2026-07-22","close":21986.5488},{"date":"2026-07-23","close":21801.9551},{"date":"2026-07-24","close":21507.6055},{"date":"2026-07-27","close":21782.0},{"date":"2026-07-28","close":21422.791},{"date":"2026-07-29","close":21328.0},{"date":"2026-07-30","close":20895.0},{"date":"2026-07-31","close":21150.0},{"date":"2026-08-03","close":21370.0},{"date":"2026-08-04","close":21635.0},{"date":"2026-08-05","close":21945.0},{"date":"2026-08-06","close":21815.0},{"date":"2026-08-07","close":21675.0},{"date":"2026-08-10","close":21815.0},{"date":"2026-08-11","close":21735.0},{"date":"2026-08-12","close":21735.0},{"date":"2026-08-13","close":21795.0},{"date":"2026-08-14","close":21870.0},{"date":"2026-08-18","close":21590.0},{"date":"2026-08-19","close":21285.0},{"date":"2026-08-20","close":21335.0},{"date":"2026-08-21","close":21055.0},{"date":"2026-08-24","close":20985.0},{"date":"2026-08-25","close":21090.0},{"date":"2026-08-26","close":21085.0},{"date":"2026-08-27","close":21105.0},{"date":"2026-08-28","close":21040.0},{"date":"2026-08-31","close":20925.0},{"date":"2026-09-01","close":20915.0},{"date":"2026-09-02","close":20705.0},{"date":"2026-09-03","close":20690.0},{"date":"2026-09-04","close":20790.0},{"date":"2026-09-07","close":20550.0},{"date":"2026-09-08","close":20510.0},{"date":"2026-09-09","close":20360.0},{"date":"2026-09-10","close":20335.0},{"date":"2026-09-11","close":20350.0},{"date":"2026-09-14","close":20370.0},{"date":"2026-09-15","close":20505.0},{"date":"2026-09-16","close":20650.0},{"date":"2026-09-17","close":20850.0},{"date":"2026-09-18","close":21030.0},{"date":"2026-09-21","close":21080.0},{"date":"2026-09-22","close":20935.0},{"date":"2026-09-23","close":20910.0},{"date":"2026-09-28","close":20895.0},{"date":"2026-09-29","close":20690.0},{"date":"2026-09-30","close":20635.0},{"date":"2026-10-01","close":20795.0},{"date":"2026-10-02","close":20575.0},{"date":"2026-10-06","close":20755.0},{"date":"2026-10-07","close":20820.0},{"date":"2026-10-08","close":20695.0},{"date":"2026-10-12","close":20770.0},{"date":"2026-10-13","close":20830.0},{"date":"2026-10-14","close":20780.0},{"date":"2026-10-15","close":20565.0},{"date":"2026-10-16","close":20530.0},{"date":"2026-10-19","close":20405.0},{"date":"2026-10-20","close":20320.0},{"date":"2026-10-21","close":20350.0},{"date":"2026-10-22","close":20240.0},{"date":"2026-10-23","close":20145.0}],"chart_data":[{"date":"2024-10-24","open":15848,"high":15848,"low":15725,"close":15750,"volume":5666},{"date":"2024-10-25","open":15750,"high":15858,"low":15745,"close":15853,"volume":980},{"date":"2024-10-28","open":15927,"high":15942,"low":15858,"close":15863,"volume":3629},{"date":"2024-10-29","open":15827,"high":15876,"low":15779,"close":15867,"volume":12811},{"date":"2024-10-30","open":15905,"high":15915,"low":15865,"close":15880,"volume":16808},{"date":"2024-10-31","open":15721,"high":15731,"low":15676,"close":15686,"volume":28005},{"date":"2024-11-01","open":16156,"high":16156,"low":15407,"close":15475,"volume":9920},{"date":"2024-11-04","open":15605,"high":15605,"low":15387,"close":15460,"volume":1385},{"date":"2024-11-05","open":15439,"high":15487,"low":15429,"close":15487,"volume":1865},{"date":"2024-11-06","open":15708,"high":16097,"low":15708,"close":16083,"volume":18412},{"date":"2024-11-07","open":16354,"high":16373,"low":16289,"close":16314,"volume":5013},{"date":"2024-11-08","open":16265,"high":16289,"low":16225,"close":16280,"volume":6320},{"date":"2024-11-11","open":16767,"high":16767,"low":16428,"close":16451,"volume":12946},{"date":"2024-11-12","open":16496,"high":16555,"low":16496,"close":16525,"volume":3299},{"date":"2024-11-13","open":16550,"high":16555,"low":16486,"close":16491,"volume":5842},{"date":"2024-11-14","open":16529,"high":16564,"low":16495,"close":16500,"volume":1459},{"date":"2024-11-15","open":16398,"high":16422,"low":16255,"close":16255,"volume":4931},{"date":"2024-11-18","open":16117,"high":16132,"low":16056,"close":16132,"volume":11735},{"date":"2024-11-19","open":16133,"high":16158,"low":16111,"close":16128,"volume":4757},{"date":"2024-11-20","open":16176,"high":16241,"low":16176,"close":16186,"volume":2497},{"date":"2024-11-21","open":16261,"high":16261,"low":16196,"close":16221,"volume":18276},{"date":"2024-11-22","open":16378,"high":16393,"low":16344,"close":16373,"volume":1747},{"date":"2024-11-25","open":16475,"high":16515,"low":16450,"close":16515,"volume":2409},{"date":"2024-11-26","open":16977,"high":16977,"low":16438,"close":16461,"volume":3295},{"date":"2024-11-27","open":16461,"high":16550,"low":16456,"close":16520,"volume":106372},{"date":"2024-11-28","open":16438,"high":16481,"low":16419,"close":16471,"volume":1084},{"date":"2024-11-29","open":16496,"high":16511,"low":16461,"close":16491,"volume":1990},{"date":"2024-12-02","open":16540,"high":16638,"low":16540,"close":16589,"volume":8869},{"date":"2024-12-03","open":16667,"high":16687,"low":16642,"close":16662,"volume":3253},{"date":"2024-12-04","open":16663,"high":16864,"low":16663,"close":16800,"volume":4714},{"date":"2024-12-05","open":16907,"high":16937,"low":16892,"close":16932,"volume":3821},{"date":"2024-12-06","open":16913,"high":17011,"low":16893,"close":16942,"volume":3614},{"date":"2024-12-09","open":17085,"high":17211,"low":17085,"close":17192,"volume":9729},{"date":"2024-12-10","open":17041,"high":17041,"low":16971,"close":16981,"volume":5703},{"date":"2024-12-11","open":17046,"high":17046,"low":16971,"close":17011,"volume":16906},{"date":"2024-12-12","open":17114,"high":17143,"low":17076,"close":17124,"volume":2201},{"date":"2024-12-13","open":17074,"high":17089,"low":17055,"close":17084,"volume":7575},{"date":"2024-12-16","open":17040,"high":17131,"low":17010,"close":17074,"volume":3089},{"date":"2024-12-17","open":17163,"high":17173,"low":17133,"close":17163,"volume":2565},{"date":"2024-12-18","open":17133,"high":17133,"low":17096,"close":17109,"volume":5240},{"date":"2024-12-19","open":17109,"high":17109,"low":16752,"close":16780,"volume":13807},{"date":"2024-12-20","open":16755,"high":16755,"low":16646,"close":16726,"volume":26676},{"date":"2024-12-23","open":16927,"high":17045,"low":16927,"close":17045,"volume":17924},{"date":"2024-12-24","open":17076,"high":17143,"low":17066,"close":17133,"volume":7849},{"date":"2024-12-26","open":17304,"high":17398,"low":17284,"close":17393,"volume":2695},{"date":"2024-12-27","open":17400,"high":17644,"low":17400,"close":17438,"volume":2679},{"date":"2024-12-30","open":17345,"high":17345,"low":17221,"close":17266,"volume":9015},{"date":"2025-01-02","open":17075,"high":17095,"low":17026,"close":17070,"volume":6481},{"date":"2025-01-03","open":16991,"high":16991,"low":16952,"close":16986,"volume":10181},{"date":"2025-01-06","open":17212,"high":17257,"low":17173,"close":17202,"volume":6074},{"date":"2025-01-07","open":17210,"high":17240,"low":17045,"close":17079,"volume":3695},{"date":"2025-01-08","open":16961,"high":17080,"low":16903,"close":16981,"volume":1521},{"date":"2025-01-09","open":16981,"high":16991,"low":16923,"close":16981,"volume":2451},{"date":"2025-01-10","open":16942,"high":17006,"low":16893,"close":17006,"volume":1364},{"date":"2025-01-13","open":16899,"high":16899,"low":16790,"close":16814,"volume":3733},{"date":"2025-01-14","open":16878,"high":16893,"low":16818,"close":16868,"volume":2104},{"date":"2025-01-15","open":16824,"high":16844,"low":16795,"close":16834,"volume":3009},{"date":"2025-01-16","open":17064,"high":17094,"low":17005,"close":17074,"volume":7883},{"date":"2025-01-17","open":17122,"high":17122,"low":17000,"close":17060,"volume":6609},{"date":"2025-01-20","open":17217,"high":17217,"low":17101,"close":17138,"volume":4173},{"date":"2025-01-21","open":17094,"high":17094,"low":16941,"close":17040,"volume":6664},{"date":"2025-01-22","open":17143,"high":17188,"low":17086,"close":17178,"volume":5095},{"date":"2025-01-23","open":17193,"high":17227,"low":17193,"close":17227,"volume":1645},{"date":"2025-01-24","open":17275,"high":17310,"low":17216,"close":17236,"volume":2702},{"date":"2025-01-31","open":17299,"high":17456,"low":17294,"close":17418,"volume":9546},{"date":"2025-02-03","open":17158,"high":17232,"low":17076,"close":17124,"volume":7066},{"date":"2025-02-04","open":17124,"high":18100,"low":17124,"close":17212,"volume":2644},{"date":"2025-02-05","open":17210,"high":17255,"low":17084,"close":17084,"volume":1990},{"date":"2025-02-06","open":17241,"high":17320,"low":17241,"close":17315,"volume":5243},{"date":"2025-02-07","open":17315,"high":17360,"low":17300,"close":17320,"volume":2894},{"date":"2025-02-10","open":17346,"high":17346,"low":17267,"close":17276,"volume":2318},{"date":"2025-02-11","open":17335,"high":17350,"low":17315,"close":17320,"volume":1221},{"date":"2025-02-12","open":17354,"high":17398,"low":17329,"close":17349,"volume":2147},{"date":"2025-02-13","open":17350,"high":17370,"low":17290,"close":17290,"volume":2444},{"date":"2025-02-14","open":17349,"high":17423,"low":17349,"close":17403,"volume":1732},{"date":"2025-02-17","open":17379,"high":17408,"low":17359,"close":17403,"volume":4433},{"date":"2025-02-18","open":17414,"high":17452,"low":17394,"close":17442,"volume":2044},{"date":"2025-02-19","open":17441,"high":17451,"low":17398,"close":17403,"volume":11141},{"date":"2025-02-20","open":17456,"high":17456,"low":17334,"close":17344,"volume":3912},{"date":"2025-02-21","open":17300,"high":17310,"low":17251,"close":17251,"volume":1927},{"date":"2025-02-24","open":17103,"high":17103,"low":16952,"close":17006,"volume":4097},{"date":"2025-02-25","open":17001,"high":17001,"low":16838,"close":16908,"volume":2692},{"date":"2025-02-26","open":16838,"high":16883,"low":16813,"close":16883,"volume":2757},{"date":"2025-02-27","open":16873,"high":17001,"low":16833,"close":17001,"volume":1304},{"date":"2025-02-28","open":16817,"high":16917,"low":16778,"close":16917,"volume":5938},{"date":"2025-03-04","open":16869,"high":16869,"low":16772,"close":16844,"volume":4028},{"date":"2025-03-05","open":16698,"high":16713,"low":16623,"close":16653,"volume":14505},{"date":"2025-03-06","open":16609,"high":16623,"low":16525,"close":16599,"volume":6916},{"date":"2025-03-07","open":16403,"high":16432,"low":16373,"close":16383,"volume":9602},{"date":"2025-03-10","open":16344,"high":16475,"low":16314,"close":16437,"volume":3629},{"date":"2025-03-11","open":16117,"high":16186,"low":15958,"close":16181,"volume":13208},{"date":"2025-03-12","open":16005,"high":16029,"low":15956,"close":15971,"volume":3214},{"date":"2025-03-13","open":16069,"high":16079,"low":15932,"close":15961,"volume":4228},{"date":"2025-03-14","open":15917,"high":15961,"low":15902,"close":15907,"volume":2029},{"date":"2025-03-17","open":16033,"high":16048,"low":15965,"close":15980,"volume":1147},{"date":"2025-03-18","open":16151,"high":16211,"low":16131,"close":16206,"volume":1370},{"date":"2025-03-19","open":16069,"high":16113,"low":16069,"close":16098,"volume":1451},{"date":"2025-03-20","open":16367,"high":16426,"low":16353,"close":16392,"volume":4246},{"date":"2025-03-21","open":16354,"high":16413,"low":16304,"close":16304,"volume":1995},{"date":"2025-03-24","open":16450,"high":16515,"low":16445,"close":16515,"volume":1067},{"date":"2025-03-25","open":16672,"high":16712,"low":16672,"close":16672,"volume":5872},{"date":"2025-03-26","open":16717,"high":16727,"low":16677,"close":16677,"volume":2232},{"date":"2025-03-27","open":16520,"high":16540,"low":16496,"close":16540,"volume":424},{"date":"2025-03-28","open":16456,"high":16491,"low":16443,"close":16481,"volume":1041},{"date":"2025-03-31","open":16074,"high":16093,"low":16039,"close":16093,"volume":2030},{"date":"2025-04-01","open":16225,"high":16265,"low":16195,"close":16235,"volume":5800},{"date":"2025-04-02","open":16354,"high":16373,"low":16255,"close":16270,"volume":1573},{"date":"2025-04-03","open":15897,"high":15990,"low":15862,"close":15902,"volume":23814},{"date":"2025-04-04","open":15446,"high":15456,"low":15156,"close":15210,"volume":7273},{"date":"2025-04-07","open":14086,"high":14356,"low":14048,"close":14086,"volume":29380},{"date":"2025-04-08","open":14828,"high":14916,"low":14771,"close":14881,"volume":11311},{"date":"2025-04-09","open":14431,"high":14512,"low":14204,"close":14332,"volume":5106},{"date":"2025-04-10","open":15668,"high":15748,"low":15538,"close":15617,"volume":4934},{"date":"2025-04-11","open":15055,"high":15279,"low":14838,"close":15259,"volume":14374},{"date":"2025-04-14","open":15257,"high":15272,"low":15210,"close":15210,"volume":2104},{"date":"2025-04-15","open":15211,"high":15211,"low":15119,"close":15181,"volume":6834},{"date":"2025-04-16","open":15100,"high":15100,"low":14926,"close":14970,"volume":1045},{"date":"2025-04-17","open":14761,"high":14916,"low":14761,"close":14916,"volume":1590},{"date":"2025-04-18","open":14895,"high":14905,"low":14799,"close":14827,"volume":3145},{"date":"2025-04-21","open":14775,"high":14794,"low":14646,"close":14695,"volume":2378},{"date":"2025-04-22","open":14543,"high":14613,"low":14498,"close":14543,"volume":4082},{"date":"2025-04-23","open":15161,"high":15195,"low":15068,"close":15068,"volume":4044},{"date":"2025-04-24","open":15186,"high":15196,"low":15129,"close":15166,"volume":7930},{"date":"2025-04-25","open":15528,"high":15636,"low":15528,"close":15622,"volume":8590},{"date":"2025-04-28","open":15622,"high":15658,"low":15578,"close":15622,"volume":1463},{"date":"2025-04-29","open":15701,"high":15746,"low":15681,"close":15681,"volume":1399},{"date":"2025-04-30","open":15679,"high":15689,"low":15533,"close":15548,"volume":1168},{"date":"2025-05-02","open":15808,"high":16012,"low":15627,"close":15627,"volume":17053},{"date":"2025-05-07","open":15419,"high":15617,"low":15414,"close":15538,"volume":2993},{"date":"2025-05-08","open":15553,"high":15654,"low":15493,"close":15622,"volume":1552},{"date":"2025-05-09","open":15677,"high":15826,"low":15640,"close":15657,"volume":1597},{"date":"2025-05-12","open":15740,"high":15919,"low":15740,"close":15894,"volume":944},{"date":"2025-05-13","open":16293,"high":16318,"low":16213,"close":16293,"volume":3242},{"date":"2025-05-14","open":16456,"high":16491,"low":16393,"close":16491,"volume":3194},{"date":"2025-05-15","open":16389,"high":16404,"low":16170,"close":16190,"volume":2712},{"date":"2025-05-16","open":16028,"high":16339,"low":16023,"close":16264,"volume":67449},{"date":"2025-05-19","open":16299,"high":16354,"low":16269,"close":16269,"volume":2900},{"date":"2025-05-20","open":16377,"high":16436,"low":16313,"close":16318,"volume":3605},{"date":"2025-05-21","open":16320,"high":16320,"low":16185,"close":16185,"volume":2052},{"date":"2025-05-22","open":15893,"high":15958,"low":15873,"close":15938,"volume":23555},{"date":"2025-05-23","open":15954,"high":15998,"low":15819,"close":15829,"volume":3494},{"date":"2025-05-26","open":15835,"high":15855,"low":15746,"close":15810,"volume":2077},{"date":"2025-05-27","open":15829,"high":15879,"low":15799,"close":15869,"volume":1056},{"date":"2025-05-28","open":16066,"high":16100,"low":16022,"close":16081,"volume":1453},{"date":"2025-05-29","open":16304,"high":16378,"low":16269,"close":16284,"volume":1131},{"date":"2025-05-30","open":15984,"high":16119,"low":15939,"close":16091,"volume":2530},{"date":"2025-06-02","open":16095,"high":16095,"low":15923,"close":15943,"volume":1064},{"date":"2025-06-04","open":16235,"high":16250,"low":16155,"close":16155,"volume":2354},{"date":"2025-06-05","open":16076,"high":16076,"low":15992,"close":16022,"volume":11933},{"date":"2025-06-09","open":16101,"high":16149,"low":16037,"close":16052,"volume":6372},{"date":"2025-06-10","open":16063,"high":16210,"low":16063,"close":16195,"volume":3283},{"date":"2025-06-11","open":16283,"high":16358,"low":16238,"close":16358,"volume":3277},{"date":"2025-06-12","open":16291,"high":16291,"low":16074,"close":16126,"volume":8855},{"date":"2025-06-13","open":16084,"high":16146,"low":16010,"close":16131,"volume":1028},{"date":"2025-06-16","open":16166,"high":16181,"low":16093,"close":16126,"volume":1433},{"date":"2025-06-17","open":16125,"high":16190,"low":16102,"close":16190,"volume":9974},{"date":"2025-06-18","open":16279,"high":16299,"low":16209,"close":16249,"volume":1219},{"date":"2025-06-19","open":16249,"high":16329,"low":16229,"close":16259,"volume":622},{"date":"2025-06-20","open":16225,"high":16225,"low":16120,"close":16135,"volume":7214},{"date":"2025-06-23","open":16134,"high":16269,"low":16111,"close":16269,"volume":65979},{"date":"2025-06-24","open":16392,"high":16431,"low":16308,"close":16402,"volume":279134},{"date":"2025-06-25","open":16363,"high":16426,"low":16298,"close":16417,"volume":7607},{"date":"2025-06-26","open":16353,"high":16377,"low":16313,"close":16367,"volume":2842},{"date":"2025-06-27","open":16476,"high":16506,"low":16437,"close":16506,"volume":4287},{"date":"2025-06-30","open":16624,"high":16634,"low":16481,"close":16530,"volume":31842},{"date":"2025-07-01","open":16575,"high":16604,"low":16530,"close":16604,"volume":3767},{"date":"2025-07-02","open":16608,"high":16713,"low":16603,"close":16678,"volume":1971},{"date":"2025-07-03","open":16678,"high":16757,"low":16668,"close":16738,"volume":2372},{"date":"2025-07-04","open":16856,"high":16941,"low":16821,"close":16841,"volume":5223},{"date":"2025-07-07","open":16841,"high":16926,"low":16836,"close":16886,"volume":2964},{"date":"2025-07-08","open":16891,"high":16891,"low":16811,"close":16861,"volume":2118},{"date":"2025-07-09","open":16861,"high":16911,"low":16861,"close":16891,"volume":1527},{"date":"2025-07-10","open":16969,"high":16994,"low":16920,"close":16920,"volume":2165},{"date":"2025-07-11","open":17039,"high":17039,"low":16950,"close":17029,"volume":1418},{"date":"2025-07-14","open":16985,"high":16990,"low":16941,"close":16965,"volume":1483},{"date":"2025-07-15","open":17089,"high":17172,"low":17089,"close":17157,"volume":366004},{"date":"2025-07-16","open":17078,"high":17111,"low":17059,"close":17059,"volume":1270},{"date":"2025-07-17","open":17128,"high":17251,"low":17128,"close":17251,"volume":3248},{"date":"2025-07-18","open":17320,"high":17399,"low":17315,"close":17389,"volume":1917},{"date":"2025-07-21","open":17350,"high":17350,"low":17310,"close":17310,"volume":2550},{"date":"2025-07-22","open":17251,"high":17296,"low":17251,"close":17286,"volume":3919},{"date":"2025-07-23","open":17271,"high":17271,"low":17192,"close":17241,"volume":3136},{"date":"2025-07-24","open":17307,"high":17312,"low":17163,"close":17207,"volume":361567},{"date":"2025-07-25","open":17205,"high":17380,"low":17205,"close":17365,"volume":4251},{"date":"2025-07-28","open":17468,"high":17508,"low":17448,"close":17508,"volume":3932},{"date":"2025-07-29","open":17562,"high":17606,"low":17557,"close":17592,"volume":3343},{"date":"2025-07-30","open":17493,"high":17498,"low":17375,"close":17438,"volume":13837},{"date":"2025-07-31","open":17621,"high":17711,"low":17571,"close":17606,"volume":13318},{"date":"2025-08-01","open":17448,"high":17527,"low":17424,"close":17483,"volume":4078},{"date":"2025-08-04","open":17136,"high":17136,"low":17088,"close":17117,"volume":3566},{"date":"2025-08-05","open":17340,"high":17419,"low":17300,"close":17399,"volume":1857},{"date":"2025-08-06","open":17239,"high":17374,"low":17239,"close":17339,"volume":3670},{"date":"2025-08-07","open":17393,"high":17437,"low":17334,"close":17334,"volume":1415},{"date":"2025-08-08","open":17344,"high":17442,"low":17319,"close":17418,"volume":7757},{"date":"2025-08-11","open":17517,"high":17556,"low":17512,"close":17517,"volume":2941},{"date":"2025-08-12","open":17517,"high":17541,"low":17473,"close":17483,"volume":5714},{"date":"2025-08-13","open":17627,"high":17642,"low":17577,"close":17577,"volume":1480},{"date":"2025-08-14","open":17611,"high":17676,"low":17611,"close":17626,"volume":1612},{"date":"2025-08-18","open":17731,"high":17731,"low":17646,"close":17646,"volume":3236},{"date":"2025-08-19","open":17686,"high":17711,"low":17661,"close":17681,"volume":4421},{"date":"2025-08-20","open":17586,"high":17691,"low":17586,"close":17671,"volume":15906},{"date":"2025-08-21","open":17676,"high":17686,"low":17641,"close":17681,"volume":2601},{"date":"2025-08-22","open":17676,"high":17676,"low":17527,"close":17532,"volume":24791},{"date":"2025-08-25","open":17696,"high":17750,"low":17696,"close":17696,"volume":14802},{"date":"2025-08-26","open":17736,"high":17775,"low":17631,"close":17765,"volume":16148},{"date":"2025-08-27","open":17859,"high":17869,"low":17834,"close":17864,"volume":3659},{"date":"2025-08-28","open":17810,"high":17810,"low":17760,"close":17785,"volume":1161},{"date":"2025-08-29","open":17834,"high":17864,"low":17805,"close":17864,"volume":1580},{"date":"2025-09-01","open":17800,"high":17844,"low":17751,"close":17775,"volume":4529},{"date":"2025-09-02","open":17814,"high":17828,"low":17740,"close":17755,"volume":2969},{"date":"2025-09-03","open":17745,"high":17750,"low":17685,"close":17700,"volume":1692},{"date":"2025-09-04","open":17711,"high":17815,"low":17711,"close":17780,"volume":15086},{"date":"2025-09-05","open":17933,"high":17943,"low":17893,"close":17928,"volume":1536},{"date":"2025-09-08","open":17844,"high":17889,"low":17815,"close":17859,"volume":6766},{"date":"2025-09-09","open":17839,"high":17864,"low":17815,"close":17834,"volume":3192},{"date":"2025-09-10","open":17908,"high":17948,"low":17903,"close":17913,"volume":1642},{"date":"2025-09-11","open":17967,"high":18002,"low":17937,"close":18002,"volume":7727},{"date":"2025-09-12","open":18125,"high":18125,"low":18071,"close":18081,"volume":8725},{"date":"2025-09-15","open":18082,"high":18131,"low":18082,"close":18106,"volume":5272},{"date":"2025-09-16","open":18141,"high":18141,"low":18047,"close":18067,"volume":15747},{"date":"2025-09-17","open":18022,"high":18052,"low":18008,"close":18027,"volume":2709},{"date":"2025-09-18","open":18086,"high":18191,"low":18086,"close":18166,"volume":1810},{"date":"2025-09-19","open":18236,"high":18314,"low":18236,"close":18265,"volume":37553},{"date":"2025-09-22","open":18399,"high":18399,"low":18314,"close":18324,"volume":2760},{"date":"2025-09-23","open":18374,"high":18463,"low":18374,"close":18433,"volume":6803},{"date":"2025-09-24","open":18363,"high":18403,"low":18313,"close":18403,"volume":4493},{"date":"2025-09-25","open":18442,"high":18442,"low":18383,"close":18383,"volume":2742},{"date":"2025-09-26","open":18404,"high":18463,"low":18394,"close":18463,"volume":4219},{"date":"2025-09-29","open":18502,"high":18517,"low":18414,"close":18433,"volume":39758},{"date":"2025-09-30","open":18442,"high":18496,"low":18427,"close":18477,"volume":1470},{"date":"2025-10-01","open":18527,"high":18572,"low":18448,"close":18448,"volume":3687},{"date":"2025-10-02","open":18616,"high":18650,"low":18586,"close":18586,"volume":5888},{"date":"2025-10-10","open":19144,"high":19299,"low":18843,"close":18933,"volume":12271},{"date":"2025-10-13","open":18681,"high":18784,"low":18651,"close":18700,"volume":8233},{"date":"2025-10-14","open":18754,"high":18849,"low":18671,"close":18705,"volume":4272},{"date":"2025-10-15","open":18765,"high":18800,"low":18706,"close":18745,"volume":14464},{"date":"2025-10-16","open":18744,"high":18754,"low":18710,"close":18740,"volume":4647},{"date":"2025-10-17","open":18532,"high":18567,"low":18478,"close":18502,"volume":7633},{"date":"2025-10-20","open":18744,"high":18784,"low":18735,"close":18769,"volume":2869},{"date":"2025-10-21","open":18953,"high":19002,"low":18923,"close":19002,"volume":6168},{"date":"2025-10-22","open":19067,"high":19096,"low":19018,"close":19081,"volume":2508},{"date":"2025-10-23","open":18954,"high":19106,"low":18934,"close":19081,"volume":4413},{"date":"2025-10-24","open":19150,"high":19220,"low":19126,"close":19205,"volume":8014},{"date":"2025-10-27","open":19388,"high":19416,"low":19333,"close":19398,"volume":6438},{"date":"2025-10-28","open":19466,"high":19536,"low":19436,"close":19521,"volume":4522},{"date":"2025-10-29","open":19526,"high":19585,"low":19501,"close":19561,"volume":10244},{"date":"2025-10-30","open":19424,"high":19453,"low":19356,"close":19419,"volume":19721},{"date":"2025-10-31","open":19418,"high":19418,"low":19340,"close":19345,"volume":24374},{"date":"2025-11-03","open":19385,"high":19423,"low":19320,"close":19340,"volume":3991,"rsi_14":70.31,"sma_20":18982.2,"sma_60":18225.05,"sma_120":17387.6},{"date":"2025-11-04","open":19340,"high":19437,"low":19300,"close":19300,"volume":9849,"rsi_14":67.77,"sma_20":19023.3,"sma_60":18261.45,"sma_120":17418.25},{"date":"2025-11-05","open":19320,"high":19380,"low":19245,"close":19380,"volume":7585,"rsi_14":69.51,"sma_20":19069.9,"sma_60":18294.47,"sma_120":17449.3},{"date":"2025-11-06","open":19387,"high":19454,"low":19367,"close":19434,"volume":5731,"rsi_14":81.98,"sma_20":19112.15,"sma_60":18329.33,"sma_120":17478.79},{"date":"2025-11-07","open":19259,"high":19394,"low":19259,"close":19394,"volume":2830,"rsi_14":75.57,"sma_20":19135.2,"sma_60":18363.67,"sma_120":17504.64},{"date":"2025-11-10","open":19479,"high":19494,"low":19406,"close":19444,"volume":4282,"rsi_14":71.17,"sma_20":19172.3,"sma_60":18397.38,"sma_120":17529.24},{"date":"2025-11-11","open":19668,"high":19820,"low":19668,"close":19756,"volume":6026,"rsi_14":76.51,"sma_20":19224.85,"sma_60":18434.7,"sma_120":17558.97},{"date":"2025-11-12","open":19776,"high":19914,"low":19776,"close":19890,"volume":4396,"rsi_14":78.75,"sma_20":19282.15,"sma_60":18474.82,"sma_120":17589.2},{"date":"2025-11-13","open":19886,"high":19995,"low":19871,"close":19935,"volume":4587,"rsi_14":77.47,"sma_20":19341.85,"sma_60":18514.12,"sma_120":17619.75},{"date":"2025-11-14","open":19641,"high":19661,"low":18848,"close":19380,"volume":32461,"rsi_14":49.41,"sma_20":19385.75,"sma_60":18543.35,"sma_120":17645.27},{"date":"2025-11-17","open":19367,"high":19529,"low":19362,"close":19489,"volume":68911,"rsi_14":48.95,"sma_20":19421.65,"sma_60":18574.03,"sma_120":17672.8},{"date":"2025-11-18","open":19341,"high":19396,"low":19201,"close":19221,"volume":21012,"rsi_14":40.99,"sma_20":19432.5,"sma_60":18599.68,"sma_120":17700.15},{"date":"2025-11-19","open":19116,"high":19231,"low":19101,"close":19161,"volume":5514,"rsi_14":42.89,"sma_20":19436.45,"sma_60":18624.5,"sma_120":17727.92},{"date":"2025-11-20","open":19468,"high":19568,"low":19458,"close":19518,"volume":2446,"rsi_14":54.1,"sma_20":19458.25,"sma_60":18655.1,"sma_120":17758.83},{"date":"2025-11-21","open":19073,"high":19152,"low":19063,"close":19112,"volume":5849,"rsi_14":45.4,"sma_20":19453.5,"sma_60":18681.4,"sma_120":17785.84},{"date":"2025-11-24","open":19320,"high":19370,"low":19255,"close":19370,"volume":2088,"rsi_14":51.29,"sma_20":19452.0,"sma_60":18709.3,"sma_120":17813.25},{"date":"2025-11-25","open":19548,"high":19588,"low":19503,"close":19513,"volume":5044,"rsi_14":52.37,"sma_20":19451.5,"sma_60":18738.42,"sma_120":17840.16},{"date":"2025-11-26","open":19592,"high":19692,"low":19537,"close":19677,"volume":3111,"rsi_14":54.23,"sma_20":19457.25,"sma_60":18768.63,"sma_120":17870.05},{"date":"2025-11-27","open":19791,"high":19811,"low":19712,"close":19737,"volume":31275,"rsi_14":58.07,"sma_20":19480.9,"sma_60":18803.73,"sma_120":17902.95},{"date":"2025-11-28","open":19732,"high":19861,"low":19732,"close":19861,"volume":2639,"rsi_14":59.11,"sma_20":19514.45,"sma_60":18839.6,"sma_120":17935.14},{"date":"2025-12-01","open":19861,"high":19861,"low":19752,"close":19781,"volume":6851,"rsi_14":53.09,"sma_20":19544.25,"sma_60":18875.62,"sma_120":17967.76},{"date":"2025-12-02","open":19781,"high":19866,"low":19761,"close":19761,"volume":7596,"rsi_14":50.46,"sma_20":19575.05,"sma_60":18911.62,"sma_120":17999.97},{"date":"2025-12-03","open":19826,"high":19905,"low":19821,"close":19866,"volume":2743,"rsi_14":51.52,"sma_20":19607.1,"sma_60":18950.28,"sma_120":18031.87},{"date":"2025-12-04","open":19866,"high":19990,"low":19866,"close":19975,"volume":26101,"rsi_14":65.52,"sma_20":19642.05,"sma_60":18989.47,"sma_120":18063.31},{"date":"2025-12-05","open":19985,"high":20024,"low":19960,"close":19965,"volume":4802,"rsi_14":63.65,"sma_20":19678.35,"sma_60":19026.02,"sma_120":18096.62},{"date":"2025-12-08","open":20014,"high":20014,"low":19955,"close":19970,"volume":11570,"rsi_14":71.99,"sma_20":19712.55,"sma_60":19063.8,"sma_120":18129.94},{"date":"2025-12-09","open":19955,"high":19980,"low":19935,"close":19950,"volume":7298,"rsi_14":73.42,"sma_20":19730.05,"sma_60":19101.67,"sma_120":18163.13},{"date":"2025-12-10","open":19950,"high":19950,"low":19871,"close":19915,"volume":6118,"rsi_14":66.31,"sma_20":19739.1,"sma_60":19137.63,"sma_120":18195.49},{"date":"2025-12-11","open":19950,"high":19960,"low":19841,"close":19871,"volume":29776,"rsi_14":84.28,"sma_20":19743.7,"sma_60":19171.35,"sma_120":18226.97},{"date":"2025-12-12","open":20109,"high":20138,"low":20069,"close":20133,"volume":5975,"rsi_14":84.34,"sma_20":19789.25,"sma_60":19208.17,"sma_120":18260.58},{"date":"2025-12-15","open":20133,"high":20133,"low":19880,"close":19900,"volume":16287,"rsi_14":68.97,"sma_20":19817.7,"sma_60":19240.67,"sma_120":18293.28},{"date":"2025-12-16","open":19900,"high":19900,"low":19697,"close":19791,"volume":74713,"rsi_14":59.75,"sma_20":19854.0,"sma_60":19271.98,"sma_120":18323.92},{"date":"2025-12-17","open":19826,"high":19930,"low":19796,"close":19930,"volume":11799,"rsi_14":57.47,"sma_20":19900.3,"sma_60":19306.3,"sma_120":18354.62},{"date":"2025-12-18","open":19692,"high":19727,"low":19652,"close":19712,"volume":6618,"rsi_14":44.64,"sma_20":19917.75,"sma_60":19334.63,"sma_120":18383.37},{"date":"2025-12-19","open":19786,"high":19836,"low":19761,"close":19796,"volume":51951,"rsi_14":50.53,"sma_20":19959.8,"sma_60":19362.73,"sma_120":18413.23},{"date":"2025-12-22","open":20009,"high":20089,"low":20009,"close":20054,"volume":8065,"rsi_14":58.97,"sma_20":20001.85,"sma_60":19394.18,"sma_120":18444.12},{"date":"2025-12-23","open":20133,"high":20213,"low":20133,"close":20178,"volume":6833,"rsi_14":59.46,"sma_20":20043.05,"sma_60":19425.9,"sma_120":18475.84},{"date":"2025-12-24","open":20257,"high":20257,"low":19826,"close":19826,"volume":13477,"rsi_14":46.07,"sma_20":20058.25,"sma_60":19452.18,"sma_120":18503.99},{"date":"2025-12-26","open":20416,"high":20431,"low":19474,"close":19737,"volume":292381,"rsi_14":44.22,"sma_20":20058.25,"sma_60":19477.3,"sma_120":18530.77},{"date":"2025-12-29","open":20327,"high":20327,"low":19608,"close":19608,"volume":9981,"rsi_14":41.37,"sma_20":20045.5,"sma_60":19498.93,"sma_120":18555.96},{"date":"2025-12-30","open":19687,"high":19687,"low":19543,"close":19642,"volume":11124,"rsi_14":42.72,"sma_20":20038.5,"sma_60":19521.65,"sma_120":18580.59},{"date":"2026-01-02","open":19841,"high":19841,"low":19543,"close":19637,"volume":10153,"rsi_14":43.33,"sma_20":20032.25,"sma_60":19543.53,"sma_120":18604.81},{"date":"2026-01-05","open":19637,"high":19697,"low":19632,"close":19632,"volume":14835,"rsi_14":44.17,"sma_20":20020.5,"sma_60":19565.83,"sma_120":18629.19},{"date":"2026-01-06","open":19747,"high":19816,"low":19747,"close":19786,"volume":14859,"rsi_14":41.03,"sma_20":20011.0,"sma_60":19588.4,"sma_120":18654.62},{"date":"2026-01-07","open":19930,"high":19945,"low":19880,"close":19880,"volume":7905,"rsi_14":49.45,"sma_20":20006.75,"sma_60":19606.77,"sma_120":18680.58},{"date":"2026-01-08","open":19880,"high":19890,"low":19796,"close":19811,"volume":7222,"rsi_14":50.56,"sma_20":19998.75,"sma_60":19627.87,"sma_120":18705.06},{"date":"2026-01-09","open":19905,"high":20000,"low":19900,"close":19980,"volume":7654,"rsi_14":51.39,"sma_20":20000.25,"sma_60":19651.72,"sma_120":18731.49},{"date":"2026-01-12","open":20099,"high":20153,"low":20024,"close":20133,"volume":10174,"rsi_14":62.25,"sma_20":20011.25,"sma_60":19677.5,"sma_120":18757.62},{"date":"2026-01-13","open":20243,"high":20347,"low":20243,"close":20342,"volume":10552,"rsi_14":64.78,"sma_20":20035.0,"sma_60":19706.85,"sma_120":18786.3},{"date":"2026-01-14","open":20342,"high":20377,"low":20312,"close":20312,"volume":12889,"rsi_14":57.98,"sma_20":20044.0,"sma_60":19739.67,"sma_120":18813.14},{"date":"2026-01-15","open":20089,"high":20198,"low":20084,"close":20188,"volume":5544,"rsi_14":50.31,"sma_20":20058.5,"sma_60":19765.95,"sma_120":18837.78},{"date":"2026-01-16","open":20213,"high":20327,"low":20213,"close":20312,"volume":15175,"rsi_14":67.5,"sma_20":20084.75,"sma_60":19790.42,"sma_120":18864.12},{"date":"2026-01-19","open":20124,"high":20129,"low":20049,"close":20079,"volume":24357,"rsi_14":61.17,"sma_20":20092.25,"sma_60":19809.67,"sma_120":18888.72},{"date":"2026-01-20","open":20074,"high":20129,"low":20039,"close":20054,"volume":10547,"rsi_14":65.62,"sma_20":20109.5,"sma_60":19828.5,"sma_120":18913.47},{"date":"2026-01-21","open":19940,"high":19960,"low":19811,"close":19861,"volume":14347,"rsi_14":56.88,"sma_20":20112.75,"sma_60":19842.02,"sma_120":18936.9},{"date":"2026-01-22","open":20039,"high":20099,"low":19995,"close":20029,"volume":9404,"rsi_14":61.19,"sma_20":20111.5,"sma_60":19855.12,"sma_120":18960.41},{"date":"2026-01-23","open":20044,"high":20138,"low":20044,"close":20109,"volume":11658,"rsi_14":63.04,"sma_20":20108.0,"sma_60":19867.52,"sma_120":18983.39},{"date":"2026-01-26","open":19717,"high":19781,"low":19637,"close":19697,"volume":22075,"rsi_14":47.86,"sma_20":20101.5,"sma_60":19872.33,"sma_120":19002.22},{"date":"2026-01-27","open":19940,"high":19995,"low":19905,"close":19905,"volume":14448,"rsi_14":50.56,"sma_20":20110.0,"sma_60":19883.05,"sma_120":19024.08},{"date":"2026-01-28","open":19826,"high":19856,"low":19682,"close":19732,"volume":18389,"rsi_14":48.28,"sma_20":20116.25,"sma_60":19892.07,"sma_120":19043.08},{"date":"2026-01-29","open":19730,"high":19755,"low":19640,"close":19735,"volume":17249,"rsi_14":42.99,"sma_20":20117.75,"sma_60":19900.17,"sma_120":19062.61},{"date":"2026-01-30","open":19735,"high":19789,"low":19705,"close":19710,"volume":11295,"rsi_14":38.22,"sma_20":20118.25,"sma_60":19908.52,"sma_120":19084.98},{"date":"2026-02-02","open":19864,"high":19978,"low":19784,"close":19844,"volume":13614,"rsi_14":35.91,"sma_20":20125.75,"sma_60":19917.78,"sma_120":19106.12},{"date":"2026-02-03","open":20108,"high":20108,"low":20023,"close":20023,"volume":21108,"rsi_14":41.76,"sma_20":20134.5,"sma_60":19929.18,"sma_120":19129.26},{"date":"2026-02-04","open":19869,"high":19914,"low":19849,"close":19879,"volume":17988,"rsi_14":41.38,"sma_20":20131.25,"sma_60":19938.78,"sma_120":19151.22},{"date":"2026-02-05","open":19939,"high":20003,"low":19904,"close":20003,"volume":10806,"rsi_14":41.38,"sma_20":20137.75,"sma_60":19949.68,"sma_120":19173.53},{"date":"2026-02-06","open":19680,"high":19765,"low":19615,"close":19755,"volume":35301,"rsi_14":41.1,"sma_20":20123.25,"sma_60":19951.18,"sma_120":19192.94},{"date":"2026-02-09","open":20148,"high":20187,"low":20048,"close":20048,"volume":26861,"rsi_14":48.58,"sma_20":20115.75,"sma_60":19955.37,"sma_120":19215.09},{"date":"2026-02-10","open":20083,"high":20118,"low":20023,"close":20093,"volume":9111,"rsi_14":53.68,"sma_20":20100.0,"sma_60":19959.57,"sma_120":19236.84},{"date":"2026-02-11","open":20098,"high":20098,"low":19983,"close":19983,"volume":6088,"rsi_14":47.56,"sma_20":20080.25,"sma_60":19971.17,"sma_120":19257.26},{"date":"2026-02-12","open":19919,"high":19954,"low":19834,"close":19864,"volume":7246,"rsi_14":43.23,"sma_20":20060.75,"sma_60":19978.98,"sma_120":19276.51},{"date":"2026-02-13","open":19541,"high":19580,"low":19496,"close":19501,"volume":12084,"rsi_14":44.2,"sma_20":20016.75,"sma_60":19985.17,"sma_120":19292.42},{"date":"2026-02-19","open":19774,"high":19794,"low":19715,"close":19715,"volume":15538,"rsi_14":44.32,"sma_20":19995.25,"sma_60":19995.93,"sma_120":19310.22},{"date":"2026-02-20","open":19720,"high":19755,"low":19720,"close":19740,"volume":8715,"rsi_14":48.69,"sma_20":19976.25,"sma_60":20001.17,"sma_120":19328.13},{"date":"2026-02-23","open":19695,"high":19695,"low":19580,"close":19585,"volume":6963,"rsi_14":46.58,"sma_20":19959.25,"sma_60":20010.6,"sma_120":19346.0},{"date":"2026-02-24","open":19600,"high":19660,"low":19590,"close":19590,"volume":14390,"rsi_14":47.24,"sma_20":19934.0,"sma_60":20015.78,"sma_120":19362.54},{"date":"2026-02-25","open":19665,"high":19710,"low":19516,"close":19516,"volume":13716,"rsi_14":42.18,"sma_20":19901.0,"sma_60":20017.35,"sma_120":19377.88},{"date":"2026-02-26","open":19585,"high":19640,"low":19516,"close":19585,"volume":13282,"rsi_14":39.0,"sma_20":19892.25,"sma_60":20017.33,"sma_120":19392.98},{"date":"2026-02-27","open":19541,"high":19640,"low":19501,"close":19610,"volume":29953,"rsi_14":42.82,"sma_20":19874.25,"sma_60":20014.17,"sma_120":19408.95},{"date":"2026-03-03","open":19874,"high":19913,"low":19799,"close":19804,"volume":23094,"rsi_14":42.05,"sma_20":19870.0,"sma_60":20010.58,"sma_120":19425.09},{"date":"2026-03-04","open":19884,"high":19973,"low":19804,"close":19824,"volume":14279,"rsi_14":49.23,"sma_20":19869.75,"sma_60":20008.67,"sma_120":19442.14},{"date":"2026-03-05","open":19949,"high":19969,"low":19840,"close":19914,"volume":7628,"rsi_14":41.86,"sma_20":19875.2,"sma_60":20008.57,"sma_120":19460.09},{"date":"2026-03-06","open":20018,"high":20053,"low":19923,"close":19998,"volume":5581,"rsi_14":43.45,"sma_20":19878.15,"sma_60":20008.13,"sma_120":19479.21},{"date":"2026-03-09","open":19998,"high":19998,"low":19505,"close":19665,"volume":5887,"rsi_14":37.69,"sma_20":19855.45,"sma_60":20000.32,"sma_120":19494.89},{"date":"2026-03-10","open":19690,"high":19824,"low":19690,"close":19760,"volume":8410,"rsi_14":44.0,"sma_20":19844.75,"sma_60":19994.25,"sma_120":19510.13},{"date":"2026-03-11","open":19834,"high":19894,"low":19745,"close":19745,"volume":6328,"rsi_14":55.78,"sma_20":19827.05,"sma_60":19987.85,"sma_120":19525.83},{"date":"2026-03-12","open":19735,"high":19760,"low":19670,"close":19725,"volume":3697,"rsi_14":46.22,"sma_20":19820.85,"sma_60":19981.45,"sma_120":19541.56},{"date":"2026-03-13","open":19694,"high":19794,"low":19664,"close":19774,"volume":2923,"rsi_14":47.41,"sma_20":19802.4,"sma_60":19976.47,"sma_120":19557.05},{"date":"2026-03-16","open":19764,"high":19798,"low":19704,"close":19784,"volume":4945,"rsi_14":55.34,"sma_20":19782.2,"sma_60":19972.4,"sma_120":19571.88},{"date":"2026-03-17","open":19785,"high":19804,"low":19720,"close":19725,"volume":8451,"rsi_14":51.96,"sma_20":19764.5,"sma_60":19962.92,"sma_120":19585.54},{"date":"2026-03-18","open":19750,"high":19874,"low":19750,"close":19854,"volume":7088,"rsi_14":61.13,"sma_20":19759.25,"sma_60":19959.5,"sma_120":19600.08},{"date":"2026-03-19","open":19725,"high":19735,"low":19645,"close":19680,"volume":3896,"rsi_14":50.04,"sma_20":19763.55,"sma_60":19955.02,"sma_120":19613.5},{"date":"2026-03-20","open":19555,"high":19685,"low":19510,"close":19665,"volume":3932,"rsi_14":48.37,"sma_20":19756.35,"sma_60":19947.95,"sma_120":19627.12},{"date":"2026-03-23","open":19373,"high":19436,"low":19348,"close":19436,"volume":13414,"rsi_14":36.08,"sma_20":19736.4,"sma_60":19940.72,"sma_120":19637.67},{"date":"2026-03-24","open":19466,"high":19511,"low":19393,"close":19436,"volume":27692,"rsi_14":35.1,"sma_20":19724.2,"sma_60":19932.07,"sma_120":19647.4},{"date":"2026-03-25","open":19495,"high":19625,"low":19495,"close":19585,"volume":4137,"rsi_14":37.99,"sma_20":19719.25,"sma_60":19921.58,"sma_120":19657.88},{"date":"2026-03-26","open":19605,"high":19685,"low":19600,"close":19615,"volume":4189,"rsi_14":35.39,"sma_20":19719.55,"sma_60":19909.52,"sma_120":19667.71},{"date":"2026-03-27","open":19646,"high":19646,"low":19368,"close":19491,"volume":4866,"rsi_14":42.07,"sma_20":19710.1,"sma_60":19901.28,"sma_120":19676.73},{"date":"2026-03-30","open":18978,"high":19162,"low":18934,"close":19162,"volume":26720,"rsi_14":27.62,"sma_20":19683.0,"sma_60":19889.08,"sma_120":19683.19},{"date":"2026-03-31","open":19076,"high":19464,"low":19061,"close":19411,"volume":22310,"rsi_14":39.4,"sma_20":19663.4,"sma_60":19883.22,"sma_120":19691.08},{"date":"2026-04-01","open":19530,"high":19610,"low":19505,"close":19565,"volume":13209,"rsi_14":45.31,"sma_20":19650.45,"sma_60":19879.32,"sma_120":19700.48},{"date":"2026-04-02","open":19571,"high":19726,"low":19526,"close":19526,"volume":5476,"rsi_14":42.62,"sma_20":19631.05,"sma_60":19874.83,"sma_120":19709.18},{"date":"2026-04-03","open":19670,"high":19685,"low":19162,"close":19625,"volume":24856,"rsi_14":45.52,"sma_20":19612.4,"sma_60":19872.1,"sma_120":19718.97},{"date":"2026-04-06","open":19625,"high":19680,"low":19600,"close":19635,"volume":24122,"rsi_14":50.11,"sma_20":19615.6,"sma_60":19868.52,"sma_120":19728.46},{"date":"2026-04-07","open":19725,"high":19745,"low":19620,"close":19650,"volume":8344,"rsi_14":46.79,"sma_20":19614.8,"sma_60":19863.6,"sma_120":19735.18},{"date":"2026-04-08","open":19804,"high":19864,"low":19774,"close":19809,"volume":17481,"rsi_14":56.59,"sma_20":19622.75,"sma_60":19862.52,"sma_120":19745.19},{"date":"2026-04-09","open":19919,"high":19919,"low":19849,"close":19904,"volume":3847,"rsi_14":59.38,"sma_20":19636.45,"sma_60":19860.18,"sma_120":19755.95},{"date":"2026-04-10","open":19919,"high":20063,"low":19919,"close":20033,"volume":9150,"rsi_14":70.65,"sma_20":19654.15,"sma_60":19857.43,"sma_120":19767.47},{"date":"2026-04-13","open":20018,"high":20018,"low":19944,"close":19998,"volume":20096,"rsi_14":69.21,"sma_20":19669.6,"sma_60":19850.6,"sma_120":19778.72},{"date":"2026-04-14","open":20178,"high":20277,"low":20158,"close":20227,"volume":5251,"rsi_14":70.58,"sma_20":19699.55,"sma_60":19848.1,"sma_120":19793.88},{"date":"2026-04-15","open":20307,"high":20372,"low":20307,"close":20362,"volume":44105,"rsi_14":72.21,"sma_20":19729.8,"sma_60":19849.93,"sma_120":19807.94},{"date":"2026-04-16","open":20551,"high":20581,"low":20471,"close":20561,"volume":13600,"rsi_14":79.59,"sma_20":19778.75,"sma_60":19853.02,"sma_120":19821.72},{"date":"2026-04-17","open":20705,"high":20710,"low":20640,"close":20695,"volume":6927,"rsi_14":95.79,"sma_20":19835.2,"sma_60":19862.27,"sma_120":19835.97},{"date":"2026-04-20","open":20735,"high":20745,"low":20650,"close":20745,"volume":10139,"rsi_14":95.26,"sma_20":19905.65,"sma_60":19872.77,"sma_120":19850.63},{"date":"2026-04-21","open":20760,"high":20790,"low":20740,"close":20745,"volume":10483,"rsi_14":94.75,"sma_20":19976.1,"sma_60":19886.52,"sma_120":19864.27},{"date":"2026-04-22","open":20805,"high":20834,"low":20765,"close":20775,"volume":16823,"rsi_14":97.53,"sma_20":20040.55,"sma_60":19897.93,"sma_120":19876.53},{"date":"2026-04-23","open":20869,"high":20899,"low":20814,"close":20869,"volume":14099,"rsi_14":97.52,"sma_20":20108.25,"sma_60":19909.6,"sma_120":19888.56},{"date":"2026-04-24","open":20984,"high":21028,"low":20869,"close":20919,"volume":10389,"rsi_14":97.43,"sma_20":20184.7,"sma_60":19929.02,"sma_120":19900.67},{"date":"2026-04-27","open":20934,"high":20979,"low":20874,"close":20899,"volume":29247,"rsi_14":95.97,"sma_20":20276.55,"sma_60":19944.6,"sma_120":19913.83},{"date":"2026-04-28","open":20979,"high":21023,"low":20919,"close":20939,"volume":8115,"rsi_14":95.58,"sma_20":20357.9,"sma_60":19963.77,"sma_120":19927.92},{"date":"2026-04-29","open":20894,"high":20964,"low":20864,"close":20944,"volume":16588,"rsi_14":91.25,"sma_20":20429.1,"sma_60":19983.1,"sma_120":19941.63},{"date":"2026-04-30","open":21099,"high":21128,"low":20894,"close":20904,"volume":24442,"rsi_14":86.94,"sma_20":20500.3,"sma_60":20002.18,"sma_120":19955.35},{"date":"2026-05-04","open":21103,"high":21153,"low":20999,"close":20999,"volume":23689,"rsi_14":90.6,"sma_20":20571.25,"sma_60":20020.6,"sma_120":19969.19},{"date":"2026-05-06","open":21153,"high":21153,"low":20974,"close":20974,"volume":17325,"rsi_14":86.01,"sma_20":20635.75,"sma_60":20035.6,"sma_120":19982.39},{"date":"2026-05-07","open":20989,"high":21248,"low":19956,"close":21233,"volume":519970,"rsi_14":87.61,"sma_20":20712.5,"sma_60":20057.35,"sma_120":19998.07},{"date":"2026-05-08","open":21243,"high":21567,"low":21233,"close":21453,"volume":120519,"rsi_14":87.84,"sma_20":20792.25,"sma_60":20080.68,"sma_120":20015.18},{"date":"2026-05-11","open":21452,"high":21617,"low":21452,"close":21582,"volume":11864,"rsi_14":87.78,"sma_20":20873.75,"sma_60":20110.35,"sma_120":20030.77},{"date":"2026-05-12","open":21653,"high":22306,"low":21653,"close":21827,"volume":1621950,"rsi_14":89.62,"sma_20":20961.0,"sma_60":20139.18,"sma_120":20047.28},{"date":"2026-05-13","open":21882,"high":22007,"low":21857,"close":21917,"volume":9572,"rsi_14":90.29,"sma_20":21054.5,"sma_60":20168.77,"sma_120":20064.17},{"date":"2026-05-14","open":21986,"high":22081,"low":21981,"close":22056,"volume":9220,"rsi_14":91.0,"sma_20":21143.5,"sma_60":20202.52,"sma_120":20086.84},{"date":"2026-05-15","open":22186,"high":22290,"low":22166,"close":22166,"volume":187136,"rsi_14":91.09,"sma_20":21231.25,"sma_60":20240.1,"sma_120":20109.54},{"date":"2026-05-18","open":22007,"high":22007,"low":21872,"close":21872,"volume":13976,"rsi_14":75.57,"sma_20":21294.25,"sma_60":20278.85,"sma_120":20132.01},{"date":"2026-05-19","open":21916,"high":22066,"low":21387,"close":22046,"volume":284087,"rsi_14":78.59,"sma_20":21359.25,"sma_60":20316.93,"sma_120":20156.43},{"date":"2026-05-20","open":22017,"high":22047,"low":21932,"close":21987,"volume":13128,"rsi_14":75.71,"sma_20":21418.75,"sma_60":20353.6,"sma_120":20177.38},{"date":"2026-05-21","open":21996,"high":22196,"low":21986,"close":22176,"volume":10356,"rsi_14":79.76,"sma_20":21487.75,"sma_60":20396.02,"sma_120":20203.31},{"date":"2026-05-22","open":22267,"high":22481,"low":22267,"close":22446,"volume":21422,"rsi_14":83.51,"sma_20":21568.75,"sma_60":20442.85,"sma_120":20229.32},{"date":"2026-05-26","open":22596,"high":22596,"low":22411,"close":22411,"volume":17250,"rsi_14":81.51,"sma_20":21643.25,"sma_60":20490.35,"sma_120":20253.85},{"date":"2026-05-27","open":22446,"high":22486,"low":22346,"close":22381,"volume":16999,"rsi_14":81.33,"sma_20":21713.75,"sma_60":20536.18,"sma_120":20276.76},{"date":"2026-05-28","open":22441,"high":22506,"low":22376,"close":22381,"volume":45190,"rsi_14":78.89,"sma_20":21785.25,"sma_60":20581.6,"sma_120":20297.88},{"date":"2026-05-29","open":22410,"high":22605,"low":22410,"close":22605,"volume":10337,"rsi_14":78.95,"sma_20":21866.0,"sma_60":20629.1,"sma_120":20319.84},{"date":"2026-06-01","open":22680,"high":22869,"low":22640,"close":22645,"volume":22180,"rsi_14":77.95,"sma_20":21951.25,"sma_60":20676.93,"sma_120":20342.8},{"date":"2026-06-02","open":22711,"high":22825,"low":22656,"close":22810,"volume":9809,"rsi_14":76.99,"sma_20":22046.75,"sma_60":20726.03,"sma_120":20367.3},{"date":"2026-06-04","open":22810,"high":22860,"low":22731,"close":22825,"volume":12138,"rsi_14":76.0,"sma_20":22138.25,"sma_60":20773.97,"sma_120":20391.05},{"date":"2026-06-05","open":22999,"high":23378,"low":22944,"close":23014,"volume":251465,"rsi_14":76.67,"sma_20":22240.5,"sma_60":20830.62,"sma_120":20415.47},{"date":"2026-06-08","open":22769,"high":22794,"low":22490,"close":22495,"volume":23569,"rsi_14":57.47,"sma_20":22303.75,"sma_60":20877.02,"sma_120":20435.63},{"date":"2026-06-09","open":22460,"high":22460,"low":22226,"close":22251,"volume":635201,"rsi_14":58.8,"sma_20":22343.75,"sma_60":20919.58,"sma_120":20453.72},{"date":"2026-06-10","open":22280,"high":22295,"low":22151,"close":22261,"volume":17578,"rsi_14":55.39,"sma_20":22377.75,"sma_60":20962.65,"sma_120":20472.05},{"date":"2026-06-11","open":21896,"high":22136,"low":21881,"close":22106,"volume":59409,"rsi_14":52.87,"sma_20":22391.75,"sma_60":21002.3,"sma_120":20489.38},{"date":"2026-06-12","open":22311,"high":22361,"low":22107,"close":22281,"volume":153448,"rsi_14":52.53,"sma_20":22410.0,"sma_60":21044.7,"sma_120":20508.55},{"date":"2026-06-15","open":22450,"high":22565,"low":22380,"close":22560,"volume":10784,"rsi_14":52.76,"sma_20":22435.25,"sma_60":21092.77,"sma_120":20527.84},{"date":"2026-06-16","open":22829,"high":22829,"low":22625,"close":22645,"volume":9163,"rsi_14":55.5,"sma_20":22459.25,"sma_60":21140.1,"sma_120":20549.8},{"date":"2026-06-17","open":22570,"high":22635,"low":22520,"close":22585,"volume":17213,"rsi_14":54.73,"sma_20":22495.0,"sma_60":21189.33,"sma_120":20572.17},{"date":"2026-06-18","open":22580,"high":22625,"low":22510,"close":22615,"volume":21977,"rsi_14":55.35,"sma_20":22523.5,"sma_60":21239.32,"sma_120":20593.63},{"date":"2026-06-19","open":22799,"high":22879,"low":22650,"close":22650,"volume":11671,"rsi_14":51.12,"sma_20":22556.75,"sma_60":21293.72,"sma_120":20617.22},{"date":"2026-06-22","open":22651,"high":22815,"low":22641,"close":22810,"volume":9609,"rsi_14":53.88,"sma_20":22588.5,"sma_60":21350.78,"sma_120":20641.42},{"date":"2026-06-23","open":22809,"high":22829,"low":22520,"close":22565,"volume":50705,"rsi_14":44.44,"sma_20":22594.5,"sma_60":21401.27,"sma_120":20661.42},{"date":"2026-06-24","open":22475,"high":22595,"low":22420,"close":22550,"volume":16175,"rsi_14":43.76,"sma_20":22601.5,"sma_60":21451.0,"sma_120":20680.26},{"date":"2026-06-25","open":22545,"high":22720,"low":22545,"close":22690,"volume":45330,"rsi_14":42.46,"sma_20":22617.0,"sma_60":21505.15,"sma_120":20703.22},{"date":"2026-06-26","open":22601,"high":23379,"low":22252,"close":22286,"volume":330690,"rsi_14":44.85,"sma_20":22612.25,"sma_60":21558.02,"sma_120":20723.55},{"date":"2026-06-29","open":22485,"high":22660,"low":22465,"close":22570,"volume":480052,"rsi_14":57.69,"sma_20":22610.5,"sma_60":21611.47,"sma_120":20747.34},{"date":"2026-06-30","open":22755,"high":22880,"low":22755,"close":22880,"volume":5385,"rsi_14":63.03,"sma_20":22622.25,"sma_60":21667.53,"sma_120":20773.42},{"date":"2026-07-01","open":22979,"high":23149,"low":22979,"close":23044,"volume":13630,"rsi_14":69.67,"sma_20":22634.0,"sma_60":21727.02,"sma_120":20800.92},{"date":"2026-07-02","open":23039,"high":23109,"low":22989,"close":23049,"volume":15602,"rsi_14":67.34,"sma_20":22645.25,"sma_60":21784.92,"sma_120":20828.51},{"date":"2026-07-03","open":23050,"high":24951,"low":22775,"close":22775,"volume":297723,"rsi_14":54.85,"sma_20":22633.25,"sma_60":21836.5,"sma_120":20852.51},{"date":"2026-07-06","open":22865,"high":22975,"low":22775,"close":22835,"volume":11239,"rsi_14":54.34,"sma_20":22650.25,"sma_60":21888.83,"sma_120":20876.22},{"date":"2026-07-07","open":22835,"high":22880,"low":22686,"close":22770,"volume":37330,"rsi_14":54.21,"sma_20":22676.25,"sma_60":21937.42,"sma_120":20899.97},{"date":"2026-07-08","open":22621,"high":22626,"low":22306,"close":22306,"volume":6988,"rsi_14":44.11,"sma_20":22678.5,"sma_60":21976.67,"sma_120":20918.42},{"date":"2026-07-09","open":22306,"high":22431,"low":22257,"close":22396,"volume":7264,"rsi_14":45.25,"sma_20":22693.0,"sma_60":22015.25,"sma_120":20936.34},{"date":"2026-07-10","open":22516,"high":22611,"low":22416,"close":22416,"volume":34536,"rsi_14":42.24,"sma_20":22699.75,"sma_60":22054.75,"sma_120":20952.67},{"date":"2026-07-13","open":22440,"high":22570,"low":22440,"close":22510,"volume":67610,"rsi_14":48.85,"sma_20":22697.25,"sma_60":22092.0,"sma_120":20970.05},{"date":"2026-07-14","open":22315,"high":22320,"low":22086,"close":22276,"volume":275385,"rsi_14":44.74,"sma_20":22678.75,"sma_60":22123.08,"sma_120":20986.51},{"date":"2026-07-15","open":22326,"high":22381,"low":22281,"close":22291,"volume":6593,"rsi_14":41.97,"sma_20":22664.0,"sma_60":22151.08,"sma_120":21002.05},{"date":"2026-07-16","open":22300,"high":22375,"low":22231,"close":22231,"volume":37007,"rsi_14":48.72,"sma_20":22644.75,"sma_60":22175.83,"sma_120":21019.05},{"date":"2026-07-20","open":22231,"high":22231,"low":21792,"close":21797,"volume":12120,"rsi_14":33.12,"sma_20":22602.0,"sma_60":22192.5,"sma_120":21032.63},{"date":"2026-07-21","open":21798,"high":21902,"low":21798,"close":21842,"volume":8518,"rsi_14":24.38,"sma_20":22553.5,"sma_60":22209.92,"sma_120":21048.22},{"date":"2026-07-22","open":22027,"high":22072,"low":21987,"close":21987,"volume":307862,"rsi_14":23.63,"sma_20":22524.5,"sma_60":22229.25,"sma_120":21063.59},{"date":"2026-07-23","open":21966,"high":21986,"low":21777,"close":21802,"volume":30616,"rsi_14":21.46,"sma_20":22487.0,"sma_60":22243.92,"sma_120":21076.76},{"date":"2026-07-24","open":21703,"high":21713,"low":21483,"close":21508,"volume":7731,"rsi_14":21.27,"sma_20":22427.75,"sma_60":22252.83,"sma_120":21090.92},{"date":"2026-07-27","open":21642,"high":21782,"low":21612,"close":21782,"volume":5590,"rsi_14":28.25,"sma_20":22402.5,"sma_60":22266.67,"sma_120":21105.63},{"date":"2026-07-28","open":21608,"high":21618,"low":21423,"close":21423,"volume":7040,"rsi_14":25.18,"sma_20":22345.0,"sma_60":22273.83,"sma_120":21118.8},{"date":"2026-07-29","open":21517,"high":21562,"low":21193,"close":21328,"volume":6441,"rsi_14":28.6,"sma_20":22265.0,"sma_60":22279.5,"sma_120":21131.3},{"date":"2026-07-30","open":21030,"high":21130,"low":20895,"close":20895,"volume":45337,"rsi_14":21.72,"sma_20":22155.0,"sma_60":22278.58,"sma_120":21140.38},{"date":"2026-07-31","open":21070,"high":21365,"low":21070,"close":21150,"volume":24959,"rsi_14":27.9,"sma_20":22057.5,"sma_60":22280.33,"sma_120":21150.47},{"date":"2026-08-03","open":21420,"high":21420,"low":21330,"close":21370,"volume":13639,"rsi_14":30.81,"sma_20":21984.75,"sma_60":22286.17,"sma_120":21160.88},{"date":"2026-08-04","open":21635,"high":22165,"low":21455,"close":21635,"volume":599257,"rsi_14":38.98,"sma_20":21922.25,"sma_60":22292.08,"sma_120":21174.72},{"date":"2026-08-05","open":21985,"high":22000,"low":21880,"close":21945,"volume":7292,"rsi_14":44.23,"sma_20":21878.5,"sma_60":22299.5,"sma_120":21190.09},{"date":"2026-08-06","open":21835,"high":21845,"low":21705,"close":21815,"volume":4604,"rsi_14":43.35,"sma_20":21851.5,"sma_60":22302.58,"sma_120":21206.47},{"date":"2026-08-07","open":21770,"high":21820,"low":21665,"close":21675,"volume":527761,"rsi_14":47.34,"sma_20":21813.0,"sma_60":22299.25,"sma_120":21219.22},{"date":"2026-08-10","open":21675,"high":21835,"low":21675,"close":21815,"volume":366064,"rsi_14":49.57,"sma_20":21754.8,"sma_60":22256.17,"sma_120":21211.3},{"date":"2026-08-11","open":21815,"high":21815,"low":21720,"close":21735,"volume":247215,"rsi_14":46.03,"sma_20":21715.95,"sma_60":22250.78,"sma_120":21225.09},{"date":"2026-08-12","open":21735,"high":21740,"low":21655,"close":21735,"volume":7702,"rsi_14":48.85,"sma_20":21688.8,"sma_60":22243.57,"sma_120":21239.88},{"date":"2026-08-13","open":21740,"high":21800,"low":21660,"close":21795,"volume":405925,"rsi_14":55.17,"sma_20":21663.95,"sma_60":22242.27,"sma_120":21258.22},{"date":"2026-08-14","open":21880,"high":21950,"low":21850,"close":21870,"volume":3965,"rsi_14":51.68,"sma_20":21645.8,"sma_60":22239.3,"sma_120":21275.38},{"date":"2026-08-18","open":21870,"high":21870,"low":21560,"close":21590,"volume":5616,"rsi_14":53.34,"sma_20":21635.35,"sma_60":22232.67,"sma_120":21290.01},{"date":"2026-08-19","open":21575,"high":21575,"low":21270,"close":21285,"volume":32758,"rsi_14":49.17,"sma_20":21607.45,"sma_60":22217.78,"sma_120":21303.38},{"date":"2026-08-20","open":21285,"high":21380,"low":21225,"close":21335,"volume":2679,"rsi_14":59.52,"sma_20":21574.8,"sma_60":22199.25,"sma_120":21317.13},{"date":"2026-08-21","open":21110,"high":21110,"low":20950,"close":21055,"volume":7664,"rsi_14":47.97,"sma_20":21537.35,"sma_60":22176.63,"sma_120":21329.17},{"date":"2026-08-24","open":21090,"high":21110,"low":20940,"close":20985,"volume":9728,"rsi_14":41.19,"sma_20":21511.15,"sma_60":22153.35,"sma_120":21340.05},{"date":"2026-08-25","open":20965,"high":21095,"low":20950,"close":21090,"volume":493679,"rsi_14":36.54,"sma_20":21476.45,"sma_60":22131.82,"sma_120":21351.59},{"date":"2026-08-26","open":21090,"high":21155,"low":21010,"close":21085,"volume":4744,"rsi_14":25.0,"sma_20":21459.5,"sma_60":22106.45,"sma_120":21362.26},{"date":"2026-08-27","open":21180,"high":21205,"low":21070,"close":21105,"volume":27765,"rsi_14":27.95,"sma_20":21448.25,"sma_60":22080.75,"sma_120":21372.92},{"date":"2026-08-28","open":21170,"high":21175,"low":21030,"close":21040,"volume":11720,"rsi_14":29.32,"sma_20":21455.5,"sma_60":22051.23,"sma_120":21382.31},{"date":"2026-08-31","open":21035,"high":21065,"low":20925,"close":20925,"volume":27740,"rsi_14":20.53,"sma_20":21444.25,"sma_60":22019.55,"sma_120":21390.03},{"date":"2026-09-01","open":20920,"high":21555,"low":20855,"close":20915,"volume":3533,"rsi_14":21.53,"sma_20":21421.5,"sma_60":21984.53,"sma_120":21400.43},{"date":"2026-09-02","open":20830,"high":20830,"low":20685,"close":20705,"volume":5050,"rsi_14":18.79,"sma_20":21375.0,"sma_60":21954.67,"sma_120":21408.3},{"date":"2026-09-03","open":20705,"high":21500,"low":20640,"close":20690,"volume":548595,"rsi_14":15.58,"sma_20":21312.25,"sma_60":21928.62,"sma_120":21416.17},{"date":"2026-09-04","open":20695,"high":20920,"low":20695,"close":20790,"volume":4024,"rsi_14":16.87,"sma_20":21261.0,"sma_60":21904.07,"sma_120":21425.03},{"date":"2026-09-07","open":20605,"high":20640,"low":20450,"close":20550,"volume":19146,"rsi_14":17.3,"sma_20":21204.75,"sma_60":21878.1,"sma_120":21431.48},{"date":"2026-09-08","open":20550,"high":20590,"low":20225,"close":20510,"volume":795084,"rsi_14":20.75,"sma_20":21139.5,"sma_60":21848.57,"sma_120":21437.52},{"date":"2026-09-09","open":20400,"high":20440,"low":20360,"close":20360,"volume":5039,"rsi_14":15.79,"sma_20":21070.75,"sma_60":21811.87,"sma_120":21442.8},{"date":"2026-09-10","open":20370,"high":20400,"low":20285,"close":20335,"volume":5911,"rsi_14":19.23,"sma_20":21000.75,"sma_60":21773.33,"sma_120":21446.8},{"date":"2026-09-11","open":20850,"high":20850,"low":20285,"close":20350,"volume":3451,"rsi_14":21.52,"sma_20":20928.5,"sma_60":21736.05,"sma_120":21452.38},{"date":"2026-09-14","open":20290,"high":20395,"low":20290,"close":20370,"volume":2076,"rsi_14":15.05,"sma_20":20853.5,"sma_60":21698.6,"sma_120":21458.24},{"date":"2026-09-15","open":20420,"high":20527,"low":20405,"close":20505,"volume":7232,"rsi_14":25.0,"sma_20":20799.25,"sma_60":21662.82,"sma_120":21467.15},{"date":"2026-09-16","open":20620,"high":20705,"low":20585,"close":20650,"volume":35653,"rsi_14":32.3,"sma_20":20767.5,"sma_60":21626.8,"sma_120":21477.27},{"date":"2026-09-17","open":20775,"high":20855,"low":20705,"close":20850,"volume":6283,"rsi_14":43.31,"sma_20":20743.25,"sma_60":21598.18,"sma_120":21487.8},{"date":"2026-09-18","open":21350,"high":21500,"low":20915,"close":21030,"volume":32344,"rsi_14":53.54,"sma_20":20742.0,"sma_60":21572.82,"sma_120":21499.58},{"date":"2026-09-21","open":21120,"high":21155,"low":21080,"close":21080,"volume":10024,"rsi_14":55.41,"sma_20":20746.75,"sma_60":21545.95,"sma_120":21512.83},{"date":"2026-09-22","open":21195,"high":21205,"low":20880,"close":20935,"volume":29164,"rsi_14":57.88,"sma_20":20739.0,"sma_60":21523.42,"sma_120":21527.59},{"date":"2026-09-23","open":20875,"high":20920,"low":20795,"close":20910,"volume":2617,"rsi_14":57.48,"sma_20":20730.25,"sma_60":21495.72,"sma_120":21540.07},{"date":"2026-09-28","open":20835,"high":20900,"low":20775,"close":20895,"volume":7051,"rsi_14":53.79,"sma_20":20719.75,"sma_60":21462.62,"sma_120":21551.14},{"date":"2026-09-29","open":20775,"high":20775,"low":20630,"close":20690,"volume":3259,"rsi_14":55.19,"sma_20":20702.25,"sma_60":21423.35,"sma_120":21560.84},{"date":"2026-09-30","open":20650,"high":20760,"low":20635,"close":20635,"volume":3624,"rsi_14":54.58,"sma_20":20687.75,"sma_60":21383.08,"sma_120":21569.25},{"date":"2026-10-01","open":20715,"high":20830,"low":20700,"close":20795,"volume":2075,"rsi_14":65.82,"sma_20":20681.75,"sma_60":21350.07,"sma_120":21578.12},{"date":"2026-10-02","open":20795,"high":20855,"low":20575,"close":20575,"volume":3487,"rsi_14":57.64,"sma_20":20675.25,"sma_60":21312.38,"sma_120":21585.04},{"date":"2026-10-06","open":20710,"high":20830,"low":20685,"close":20755,"volume":23977,"rsi_14":61.67,"sma_20":20678.5,"sma_60":21278.78,"sma_120":21592.12},{"date":"2026-10-07","open":20855,"high":20855,"low":20800,"close":20820,"volume":2720,"rsi_14":62.64,"sma_20":20680.0,"sma_60":21254.0,"sma_120":21598.96},{"date":"2026-10-08","open":20795,"high":20795,"low":20695,"close":20695,"volume":2844,"rsi_14":55.37,"sma_20":20687.25,"sma_60":21225.63,"sma_120":21603.67},{"date":"2026-10-12","open":20870,"high":20870,"low":20755,"close":20770,"volume":27872,"rsi_14":53.53,"sma_20":20700.25,"sma_60":21198.18,"sma_120":21609.29},{"date":"2026-10-13","open":20625,"high":20835,"low":20625,"close":20830,"volume":26123,"rsi_14":49.36,"sma_20":20723.75,"sma_60":21170.15,"sma_120":21613.5},{"date":"2026-10-14","open":20770,"high":20815,"low":20750,"close":20780,"volume":5710,"rsi_14":41.26,"sma_20":20746.0,"sma_60":21145.18,"sma_120":21616.17},{"date":"2026-10-15","open":20500,"high":20695,"low":20495,"close":20565,"volume":35542,"rsi_14":33.86,"sma_20":20756.75,"sma_60":21116.4,"sma_120":21615.38},{"date":"2026-10-16","open":20570,"high":21280,"low":20530,"close":20530,"volume":3560,"rsi_14":36.36,"sma_20":20764.75,"sma_60":21088.02,"sma_120":21613.17},{"date":"2026-10-19","open":20420,"high":20465,"low":20365,"close":20405,"volume":23611,"rsi_14":34.07,"sma_20":20759.75,"sma_60":21064.78,"sma_120":21609.5},{"date":"2026-10-20","open":20360,"high":20360,"low":20255,"close":20320,"volume":2821,"rsi_14":32.63,"sma_20":20743.25,"sma_60":21039.4,"sma_120":21605.12},{"date":"2026-10-21","open":20325,"high":20435,"low":20325,"close":20350,"volume":21684,"rsi_14":38.51,"sma_20":20718.25,"sma_60":21012.1,"sma_120":21600.75},{"date":"2026-10-22","open":20350,"high":20400,"low":20235,"close":20240,"volume":2222,"rsi_14":37.13,"sma_20":20678.75,"sma_60":20986.03,"sma_120":21594.67},{"date":"2026-10-23","open":20170,"high":20180,"low":20060,"close":20180,"volume":2855,"rsi_14":28.57,"sma_20":20633.75,"sma_60":20963.88,"sma_120":21587.67}],"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":"KIWOOM 미국S&P500","phase":"above-fold","symbol_resolved":true}