{"status":"ok","report":{"price_analysis":{"current":18575.0,"change_1d":-0.5,"change_7d":-0.7,"change_30d":-0.3,"high_30d":19005.0,"low_30d":18370.0,"position_in_range":32.0,"support":18433.5,"resistance":18941.5},"summary":"KIWOOM 미국S&P500(H)(449780)은(는) S&P 500를 추종하는 ETF입니다, 순자산 332억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.6로 중립 구간입니다. MACD(4.24)가 시그널선(36.17)을 하회합니다(데드크로스). SMA20 18776, SMA60 18658 — 혼조세입니다. 볼린저밴드 18520~19032 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":46.5625,"macd":4.243026343974634,"macd_signal":36.17244331787718,"sma_20":18776.25,"sma_60":18657.733333333334,"bb_upper":19032.45060499538,"bb_lower":18520.04939500462,"atr_14":154.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 2393.00. 30일 누적: 외국인 105.00, 기관 -2113.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0.0,"institutional_flow":2393.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-236.0,"retail_net":236.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-68.0,"retail_net":68.0},{"date":"2026-10-21","foreign_net":-82.0,"institution_net":1955.0,"retail_net":-1873.0},{"date":"2026-10-20","foreign_net":3.0,"institution_net":483.0,"retail_net":-486.0},{"date":"2026-10-19","foreign_net":79.0,"institution_net":259.0,"retail_net":-338.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-165.0,"retail_net":165.0},{"date":"2026-10-15","foreign_net":-229.0,"institution_net":-159.0,"retail_net":388.0},{"date":"2026-10-14","foreign_net":229.0,"institution_net":6907.0,"retail_net":-7136.0},{"date":"2026-10-13","foreign_net":-1.0,"institution_net":-4628.0,"retail_net":4629.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-5165.0,"retail_net":5165.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2625.0,"retail_net":-2625.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":46.0,"retail_net":-46.0},{"date":"2026-10-06","foreign_net":2.0,"institution_net":39.0,"retail_net":-41.0},{"date":"2026-10-02","foreign_net":-190.0,"institution_net":-192.0,"retail_net":382.0},{"date":"2026-10-01","foreign_net":194.0,"institution_net":-372.0,"retail_net":178.0},{"date":"2026-09-30","foreign_net":100.0,"institution_net":-206.0,"retail_net":106.0},{"date":"2026-09-29","foreign_net":-320.0,"institution_net":124.0,"retail_net":196.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-321.0,"retail_net":321.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-3176.0,"retail_net":3176.0},{"date":"2026-09-22","foreign_net":320.0,"institution_net":1022.0,"retail_net":-1342.0},{"date":"2026-09-21","foreign_net":-107.0,"institution_net":838.0,"retail_net":-731.0},{"date":"2026-09-18","foreign_net":22.0,"institution_net":97.0,"retail_net":-119.0},{"date":"2026-09-17","foreign_net":85.0,"institution_net":-181.0,"retail_net":96.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":155.0,"retail_net":-155.0},{"date":"2026-09-15","foreign_net":-161.0,"institution_net":-124.0,"retail_net":285.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":422.0,"retail_net":-422.0},{"date":"2026-09-11","foreign_net":43.0,"institution_net":-206.0,"retail_net":163.0},{"date":"2026-09-10","foreign_net":22.0,"institution_net":-824.0,"retail_net":802.0},{"date":"2026-09-09","foreign_net":89.0,"institution_net":-139.0,"retail_net":50.0},{"date":"2026-09-08","foreign_net":7.0,"institution_net":-923.0,"retail_net":916.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-236.0,"retail_net":236.0},"d3":{"foreign_net":-82.0,"institution_net":1651.0,"retail_net":-1569.0},"d7":{"foreign_net":-229.0,"institution_net":2069.0,"retail_net":-1840.0},"d14":{"foreign_net":-189.0,"institution_net":1701.0,"retail_net":-1512.0},"d30":{"foreign_net":105.0,"institution_net":-2113.0,"retail_net":2008.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":42,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.6,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.976,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.98,"summary":"배당수익률 0.98%","metrics":[{"name":"배당수익률","value":0.98,"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":"2026-10-24T00:20:56.911577+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"키움투자자산운용","category":"","expense_ratio":0.04,"aum":33200000000.0,"aum_display":"332억","dividend_yield":null,"tracking_error":1.5,"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":18575.0,"change_pct":-0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-20","close":9558.7256},{"date":"2022-12-21","close":9715.4258},{"date":"2022-12-22","close":9867.2295},{"date":"2022-12-23","close":9705.6338},{"date":"2022-12-26","close":9803.5703},{"date":"2022-12-27","close":9823.1562},{"date":"2022-12-28","close":9725.2188},{"date":"2022-12-29","close":9597.9004},{"date":"2023-01-02","close":9803.5703},{"date":"2023-01-03","close":9754.6006},{"date":"2023-01-04","close":9715.4258},{"date":"2023-01-05","close":9764.3945},{"date":"2023-01-06","close":9671.3545},{"date":"2023-01-09","close":9906.4043},{"date":"2023-01-10","close":9857.4365},{"date":"2023-01-11","close":9930.8887},{"date":"2023-01-12","close":10058.208},{"date":"2023-01-13","close":10058.208},{"date":"2023-01-16","close":10116.9717},{"date":"2023-01-17","close":10082.6914},{"date":"2023-01-18","close":10116.9717},{"date":"2023-01-19","close":9921.0938},{"date":"2023-01-20","close":9886.8164},{"date":"2023-01-25","close":10112.0742},{"date":"2023-01-26","close":10190.4258},{"date":"2023-01-27","close":10258.9795},{"date":"2023-01-30","close":10249.1865},{"date":"2023-01-31","close":10141.4541},{"date":"2023-02-01","close":10278.5684},{"date":"2023-02-02","close":10449.958},{"date":"2023-02-03","close":10479.3408},{"date":"2023-02-06","close":10381.4033},{"date":"2023-02-07","close":10386.2988},{"date":"2023-02-08","close":10533.2051},{"date":"2023-02-09","close":10464.6494},{"date":"2023-02-10","close":10317.7432},{"date":"2023-02-13","close":10312.8467},{"date":"2023-02-14","close":10469.5459},{"date":"2023-02-15","close":10420.5771},{"date":"2023-02-16","close":10518.5146},{"date":"2023-02-17","close":10307.9492},{"date":"2023-02-20","close":10337.3301},{"date":"2023-02-21","close":10317.7432},{"date":"2023-02-22","close":10161.043},{"date":"2023-02-23","close":10190.4258},{"date":"2023-02-24","close":10180.6299},{"date":"2023-02-27","close":10087.5898},{"date":"2023-02-28","close":10121.8682},{"date":"2023-03-02","close":9999.4443},{"date":"2023-03-03","close":10102.2803},{"date":"2023-03-06","close":10273.6719},{"date":"2023-03-07","close":10288.3623},{"date":"2023-03-08","close":10112.0742},{"date":"2023-03-09","close":10136.5586},{"date":"2023-03-10","close":9901.5088},{"date":"2023-03-13","close":9989.6523},{"date":"2023-03-14","close":9828.0557},{"date":"2023-03-15","close":9970.0645},{"date":"2023-03-16","close":9935.7852},{"date":"2023-03-17","close":10082.6914},{"date":"2023-03-20","close":9925.9922},{"date":"2023-03-21","close":10043.5176},{"date":"2023-03-22","close":10175.7324},{"date":"2023-03-23","close":10068.001},{"date":"2023-03-24","close":10048.4131},{"date":"2023-03-27","close":10156.1465},{"date":"2023-03-28","close":10116.9717},{"date":"2023-03-29","close":10156.1465},{"date":"2023-03-30","close":10278.5684},{"date":"2023-03-31","close":10303.0527},{"date":"2023-04-03","close":10420.5771},{"date":"2023-04-04","close":10489.1338},{"date":"2023-04-05","close":10420.5771},{"date":"2023-04-06","close":10356.9189},{"date":"2023-04-07","close":10440.166},{"date":"2023-04-10","close":10430.3721},{"date":"2023-04-11","close":10469.5459},{"date":"2023-04-12","close":10449.958},{"date":"2023-04-13","close":10400.9893},{"date":"2023-04-14","close":10538.1045},{"date":"2023-04-17","close":10533.2051},{"date":"2023-04-18","close":10543.001},{"date":"2023-04-19","close":10538.1045},{"date":"2023-04-20","close":10543.001},{"date":"2023-04-21","close":10489.1338},{"date":"2023-04-24","close":10459.752},{"date":"2023-04-25","close":10479.3408},{"date":"2023-04-26","close":10386.2988},{"date":"2023-04-27","close":10342.123},{"date":"2023-04-28","close":10489.377},{"date":"2023-05-02","close":10587.5459},{"date":"2023-05-03","close":10484.4678},{"date":"2023-05-04","close":10415.75},{"date":"2023-05-08","close":10464.835},{"date":"2023-05-09","close":10504.1025},{"date":"2023-05-10","close":10484.4678},{"date":"2023-05-11","close":10548.2783},{"date":"2023-05-12","close":10513.9189},{"date":"2023-05-15","close":10489.377},{"date":"2023-05-16","close":10484.4678},{"date":"2023-05-17","close":10469.7441},{"date":"2023-05-18","close":10571.0},{"date":"2023-05-19","close":10690.624},{"date":"2023-05-22","close":10641.5391},{"date":"2023-05-23","close":10656.2646},{"date":"2023-05-24","close":10517.0},{"date":"2023-05-25","close":10499.1943},{"date":"2023-05-26","close":10533.5547},{"date":"2023-05-30","close":10715.167},{"date":"2023-05-31","close":10656.2646},{"date":"2023-06-01","close":10646.4482},{"date":"2023-06-02","close":10724.9834},{"date":"2023-06-05","close":10862.4189},{"date":"2023-06-07","close":10877.1445},{"date":"2023-06-08","close":10813.335},{"date":"2023-06-09","close":10872.2363},{"date":"2023-06-12","close":10921.3203},{"date":"2023-06-13","close":11034.2168},{"date":"2023-06-14","close":11058.7578},{"date":"2023-06-15","close":11063.666},{"date":"2023-06-16","close":11191.2871},{"date":"2023-06-19","close":11161.8359},{"date":"2023-06-20","close":11127.4766},{"date":"2023-06-21","close":11088.208},{"date":"2023-06-22","close":11009.6738},{"date":"2023-06-23","close":11058.7578},{"date":"2023-06-26","close":11024.3994},{"date":"2023-06-27","close":10980.2236},{"date":"2023-06-28","close":11058.7578},{"date":"2023-06-29","close":11073.4824},{"date":"2023-06-30","close":11161.8359},{"date":"2023-07-03","close":11269.0},{"date":"2023-07-04","close":11274.0},{"date":"2023-07-05","close":11274.0},{"date":"2023-07-06","close":11219.0},{"date":"2023-07-07","close":11142.2021},{"date":"2023-07-10","close":11073.4824},{"date":"2023-07-11","close":11164.0},{"date":"2023-07-12","close":11244.0},{"date":"2023-07-13","close":11331.0},{"date":"2023-07-14","close":11382.7158},{"date":"2023-07-17","close":11367.9922},{"date":"2023-07-18","close":11421.0},{"date":"2023-07-19","close":11520.1543},{"date":"2023-07-20","close":11495.6113},{"date":"2023-07-21","close":11451.4355},{"date":"2023-07-24","close":11451.4355},{"date":"2023-07-25","close":11507.0},{"date":"2023-07-26","close":11534.8809},{"date":"2023-07-27","close":11562.0},{"date":"2023-07-28","close":11490.7021},{"date":"2023-07-31","close":11557.0},{"date":"2023-08-01","close":11607.0},{"date":"2023-08-02","close":11502.0},{"date":"2023-08-03","close":11397.4414},{"date":"2023-08-04","close":11407.2588},{"date":"2023-08-07","close":11348.3564},{"date":"2023-08-08","close":11377.8076},{"date":"2023-08-09","close":11367.9922},{"date":"2023-08-10","close":11338.54},{"date":"2023-08-11","close":11289.4561},{"date":"2023-08-14","close":11274.7305},{"date":"2023-08-16","close":11201.1045},{"date":"2023-08-17","close":11132.3857},{"date":"2023-08-18","close":11053.8506},{"date":"2023-08-21","close":11029.3066},{"date":"2023-08-22","close":11112.751},{"date":"2023-08-23","close":11117.6611},{"date":"2023-08-24","close":11299.2734},{"date":"2023-08-25","close":11063.666},{"date":"2023-08-28","close":11137.2939},{"date":"2023-08-29","close":11220.7373},{"date":"2023-08-30","close":11358.1738},{"date":"2023-08-31","close":11412.167},{"date":"2023-09-01","close":11372.9004},{"date":"2023-09-04","close":11402.3506},{"date":"2023-09-05","close":11397.4414},{"date":"2023-09-06","close":11363.083},{"date":"2023-09-07","close":11260.0049},{"date":"2023-09-08","close":11274.7305},{"date":"2023-09-11","close":11299.2734},{"date":"2023-09-12","close":11328.7236},{"date":"2023-09-13","close":11260.0049},{"date":"2023-09-14","close":11318.9062},{"date":"2023-09-15","close":11397.4414},{"date":"2023-09-18","close":11250.1875},{"date":"2023-09-19","close":11235.4629},{"date":"2023-09-20","close":11215.8301},{"date":"2023-09-21","close":11093.1172},{"date":"2023-09-22","close":10960.5889},{"date":"2023-09-25","close":10945.8633},{"date":"2023-09-26","close":10906.5957},{"date":"2023-09-27","close":10847.6943},{"date":"2023-10-04","close":10612.0879},{"date":"2023-10-05","close":10774.0674},{"date":"2023-10-06","close":10744.6162},{"date":"2023-10-10","close":10950.7734},{"date":"2023-10-11","close":11004.7637},{"date":"2023-10-12","close":11093.1172},{"date":"2023-10-13","close":10985.1309},{"date":"2023-10-16","close":10931.1377},{"date":"2023-10-17","close":11019.4922},{"date":"2023-10-18","close":11029.3066},{"date":"2023-10-19","close":10877.1445},{"date":"2023-10-20","close":10754.4326},{"date":"2023-10-23","close":10680.8066},{"date":"2023-10-24","close":10685.7148},{"date":"2023-10-25","close":10685.7148},{"date":"2023-10-26","close":10509.0098},{"date":"2023-10-27","close":10494.2852},{"date":"2023-10-30","close":10435.3838},{"date":"2023-10-31","close":10459.9268},{"date":"2023-11-01","close":10558.0947},{"date":"2023-11-02","close":10710.2568},{"date":"2023-11-03","close":10886.9629},{"date":"2023-11-06","close":10990.04},{"date":"2023-11-07","close":10940.9561},{"date":"2023-11-08","close":10990.04},{"date":"2023-11-09","close":11014.582},{"date":"2023-11-10","close":10940.9561},{"date":"2023-11-13","close":11053.8506},{"date":"2023-11-14","close":11093.1172},{"date":"2023-11-15","close":11358.1738},{"date":"2023-11-16","close":11382.7158},{"date":"2023-11-17","close":11328.7236},{"date":"2023-11-20","close":11318.9062},{"date":"2023-11-21","close":11417.0752},{"date":"2023-11-22","close":11367.9922},{"date":"2023-11-23","close":11441.6182},{"date":"2023-11-24","close":11456.3438},{"date":"2023-11-27","close":11421.9834},{"date":"2023-11-28","close":11436.7109},{"date":"2023-11-29","close":11436.7109},{"date":"2023-11-30","close":11436.7109},{"date":"2023-12-01","close":11456.3438},{"date":"2023-12-04","close":11505.4268},{"date":"2023-12-05","close":11456.3438},{"date":"2023-12-06","close":11490.7021},{"date":"2023-12-07","close":11431.8008},{"date":"2023-12-08","close":11529.9707},{"date":"2023-12-11","close":11564.3301},{"date":"2023-12-12","close":11623.2305},{"date":"2023-12-13","close":11657.5898},{"date":"2023-12-14","close":11878.4697},{"date":"2023-12-15","close":11853.9307},{"date":"2023-12-18","close":11863.7451},{"date":"2023-12-19","close":11903.0117},{"date":"2023-12-20","close":11981.5498},{"date":"2023-12-21","close":11829.3867},{"date":"2023-12-22","close":11893.1963},{"date":"2023-12-26","close":11927.5557},{"date":"2023-12-27","close":11961.9131},{"date":"2023-12-28","close":12015.9082},{"date":"2024-01-02","close":11976.6396},{"date":"2024-01-03","close":11878.4697},{"date":"2024-01-04","close":11804.8438},{"date":"2024-01-05","close":11770.4854},{"date":"2024-01-08","close":11736.126},{"date":"2024-01-09","close":11927.5557},{"date":"2024-01-10","close":11927.5557},{"date":"2024-01-11","close":12006.0908},{"date":"2024-01-12","close":11971.7314},{"date":"2024-01-15","close":11996.2744},{"date":"2024-01-16","close":11952.0977},{"date":"2024-01-17","close":11917.7393},{"date":"2024-01-18","close":11886.0},{"date":"2024-01-19","close":12011.0},{"date":"2024-01-22","close":12177.8877},{"date":"2024-01-23","close":12177.8877},{"date":"2024-01-24","close":12236.7881},{"date":"2024-01-25","close":12222.0625},{"date":"2024-01-26","close":12231.8799},{"date":"2024-01-29","close":12246.6064},{"date":"2024-01-30","close":12364.4072},{"date":"2024-01-31","close":12300.5986},{"date":"2024-02-01","close":12177.8877},{"date":"2024-02-02","close":12369.3174},{"date":"2024-02-05","close":12398.7676},{"date":"2024-02-06","close":12393.8584},{"date":"2024-02-07","close":12413.4932},{"date":"2024-02-08","close":12526.3877},{"date":"2024-02-13","close":12575.4727},{"date":"2024-02-14","close":12428.2178},{"date":"2024-02-15","close":12521.4795},{"date":"2024-02-16","close":12604.9229},{"date":"2024-02-19","close":12550.9297},{"date":"2024-02-20","close":12526.3877},{"date":"2024-02-21","close":12472.3936},{"date":"2024-02-22","close":12580.3809},{"date":"2024-02-23","close":12752.1768},{"date":"2024-02-26","close":12747.2676},{"date":"2024-02-27","close":12683.457},{"date":"2024-02-28","close":12722.7256},{"date":"2024-02-29","close":12703.0918},{"date":"2024-03-04","close":12845.4375},{"date":"2024-03-05","close":12825.8027},{"date":"2024-03-06","close":12737.4512},{"date":"2024-03-07","close":12786.5361},{"date":"2024-03-08","close":12914.1562},{"date":"2024-03-11","close":12825.8027},{"date":"2024-03-12","close":12850.3457},{"date":"2024-03-13","close":12953.4238},{"date":"2024-03-14","close":12943.6064},{"date":"2024-03-15","close":12889.6143},{"date":"2024-03-18","close":12865.0693},{"date":"2024-03-19","close":12884.7051},{"date":"2024-03-20","close":12973.0576},{"date":"2024-03-21","close":13139.9463},{"date":"2024-03-22","close":13125.2188},{"date":"2024-03-25","close":13095.7695},{"date":"2024-03-26","close":13100.6768},{"date":"2024-03-27","close":13100.6768},{"date":"2024-03-28","close":13135.0371},{"date":"2024-03-29","close":13198.8457},{"date":"2024-04-01","close":13228.2959},{"date":"2024-04-02","close":13144.8535},{"date":"2024-04-03","close":13031.958},{"date":"2024-04-04","close":13076.1348},{"date":"2024-04-05","close":12933.7891},{"date":"2024-04-08","close":13017.2334},{"date":"2024-04-09","close":13056.501},{"date":"2024-04-11","close":12943.6064},{"date":"2024-04-12","close":13051.5938},{"date":"2024-04-15","close":12919.0645},{"date":"2024-04-16","close":12703.0918},{"date":"2024-04-17","close":12663.8242},{"date":"2024-04-18","close":12668.7334},{"date":"2024-04-19","close":12496.9375},{"date":"2024-04-22","close":12516.5703},{"date":"2024-04-23","close":12565.6562},{"date":"2024-04-24","close":12771.8105},{"date":"2024-04-25","close":12629.4648},{"date":"2024-04-26","close":12791.4434},{"date":"2024-04-29","close":12830.7119},{"date":"2024-04-30","close":12825.8027},{"date":"2024-05-02","close":12649.0996},{"date":"2024-05-03","close":12742.3604},{"date":"2024-05-07","close":12982.874},{"date":"2024-05-08","close":12997.5996},{"date":"2024-05-09","close":12982.874},{"date":"2024-05-10","close":13081.0439},{"date":"2024-05-13","close":13105.5859},{"date":"2024-05-14","close":13076.1348},{"date":"2024-05-16","close":13311.7402},{"date":"2024-05-17","close":13262.6562},{"date":"2024-05-20","close":13297.0166},{"date":"2024-05-21","close":13297.0166},{"date":"2024-05-22","close":13336.2832},{"date":"2024-05-23","close":13351.0078},{"date":"2024-05-24","close":13193.9365},{"date":"2024-05-27","close":13301.9248},{"date":"2024-05-28","close":13306.833},{"date":"2024-05-29","close":13252.8389},{"date":"2024-05-30","close":13120.3115},{"date":"2024-05-31","close":13095.7695},{"date":"2024-06-03","close":13233.2061},{"date":"2024-06-04","close":13233.2061},{"date":"2024-06-05","close":13262.6562},{"date":"2024-06-07","close":13429.543},{"date":"2024-06-10","close":13365.7334},{"date":"2024-06-11","close":13454.0859},{"date":"2024-06-12","close":13483.5371},{"date":"2024-06-13","close":13591.5234},{"date":"2024-06-14","close":13620.9746},{"date":"2024-06-17","close":13606.249},{"date":"2024-06-18","close":13719.1436},{"date":"2024-06-19","close":13758.4111},{"date":"2024-06-20","close":13782.9531},{"date":"2024-06-21","close":13728.96},{"date":"2024-06-24","close":13694.6006},{"date":"2024-06-25","close":13684.7832},{"date":"2024-06-26","close":13724.0527},{"date":"2024-06-27","close":13704.417},{"date":"2024-06-28","close":13763.3193},{"date":"2024-07-01","close":13719.1436},{"date":"2024-07-02","close":13674.9668},{"date":"2024-07-03","close":13787.8623},{"date":"2024-07-04","close":13846.7627},{"date":"2024-07-05","close":13871.3057},{"date":"2024-07-08","close":13925.2998},{"date":"2024-07-09","close":13989.1084},{"date":"2024-07-10","close":13989.1084},{"date":"2024-07-11","close":14106.9111},{"date":"2024-07-12","close":13984.2002},{"date":"2024-07-15","close":14077.46},{"date":"2024-07-16","close":14116.7285},{"date":"2024-07-17","close":14121.6367},{"date":"2024-07-18","close":14043.1025},{"date":"2024-07-19","close":13915.4814},{"date":"2024-07-22","close":13822.2207},{"date":"2024-07-23","close":13900.7568},{"date":"2024-07-24","close":13817.3135},{"date":"2024-07-25","close":13601.3398},{"date":"2024-07-26","close":13566.9814},{"date":"2024-07-29","close":13728.96},{"date":"2024-07-30","close":13674.9668},{"date":"2024-07-31","close":13679.875},{"date":"2024-08-01","close":13871.3057},{"date":"2024-08-02","close":13458.9951},{"date":"2024-08-05","close":12963.2393},{"date":"2024-08-06","close":13154.6699},{"date":"2024-08-07","close":13174.3047},{"date":"2024-08-08","close":13041.7754},{"date":"2024-08-09","close":13292.1064},{"date":"2024-08-12","close":13355.917},{"date":"2024-08-13","close":13370.6426},{"date":"2024-08-14","close":13576.7969},{"date":"2024-08-16","close":13886.0312},{"date":"2024-08-19","close":13861.4893},{"date":"2024-08-20","close":14013.6504},{"date":"2024-08-21","close":13998.9248},{"date":"2024-08-22","close":14013.6504},{"date":"2024-08-23","close":13944.9316},{"date":"2024-08-26","close":14072.5518},{"date":"2024-08-27","close":14031.0},{"date":"2024-08-28","close":14028.376},{"date":"2024-08-29","close":13930.2061},{"date":"2024-08-30","close":13959.6582},{"date":"2024-09-02","close":14067.6436},{"date":"2024-09-03","close":14072.5518},{"date":"2024-09-04","close":13733.8701},{"date":"2024-09-05","close":13748.5938},{"date":"2024-09-06","close":13665.1504},{"date":"2024-09-09","close":13547.3467},{"date":"2024-09-10","close":13616.0654},{"date":"2024-09-11","close":13665.1504},{"date":"2024-09-12","close":13856.5801},{"date":"2024-09-13","close":13954.75},{"date":"2024-09-19","close":14136.3633},{"date":"2024-09-20","close":14249.2568},{"date":"2024-09-23","close":14205.0811},{"date":"2024-09-24","close":14254.165},{"date":"2024-09-25","close":14234.5312},{"date":"2024-09-26","close":14342.5176},{"date":"2024-09-27","close":14283.6152},{"date":"2024-09-30","close":14239.4395},{"date":"2024-10-02","close":14160.9033},{"date":"2024-10-04","close":14200.1719},{"date":"2024-10-07","close":14288.5244},{"date":"2024-10-08","close":14170.7217},{"date":"2024-10-10","close":14396.5098},{"date":"2024-10-11","close":14381.7852},{"date":"2024-10-14","close":14445.5957},{"date":"2024-10-15","close":14597.7578},{"date":"2024-10-16","close":14475.0459},{"date":"2024-10-17","close":14543.7627},{"date":"2024-10-18","close":14563.3984},{"date":"2024-10-21","close":14587.9395},{"date":"2024-10-22","close":14548.6719},{"date":"2024-10-23","close":14563.3984},{"date":"2024-10-24","close":14479.9531},{"date":"2024-10-25","close":14484.8623},{"date":"2024-10-28","close":14514.3125},{"date":"2024-10-29","close":14519.2217},{"date":"2024-10-30","close":14562.0},{"date":"2024-10-31","close":14416.1436},{"date":"2024-11-01","close":14214.8975},{"date":"2024-11-04","close":14293.4326},{"date":"2024-11-05","close":14223.0},{"date":"2024-11-06","close":14597.7578},{"date":"2024-11-07","close":14779.3701},{"date":"2024-11-08","close":14882.4482},{"date":"2024-11-11","close":14951.166},{"date":"2024-11-12","close":14941.3506},{"date":"2024-11-13","close":14852.9971},{"date":"2024-11-14","close":14882.4482},{"date":"2024-11-15","close":14720.4688},{"date":"2024-11-18","close":14681.2012},{"date":"2024-11-19","close":14705.7432},{"date":"2024-11-20","close":14784.2783},{"date":"2024-11-21","close":14730.2861},{"date":"2024-11-22","close":14813.7295},{"date":"2024-11-25","close":14931.5332},{"date":"2024-11-26","close":14926.625},{"date":"2024-11-27","close":15000.25},{"date":"2024-11-28","close":14970.7998},{"date":"2024-11-29","close":14980.6162},{"date":"2024-12-02","close":15000.25},{"date":"2024-12-03","close":15064.0586},{"date":"2024-12-04","close":15088.6035},{"date":"2024-12-05","close":15157.3203},{"date":"2024-12-06","close":15142.5967},{"date":"2024-12-09","close":15176.957},{"date":"2024-12-10","close":15103.3281},{"date":"2024-12-11","close":15073.8779},{"date":"2024-12-12","close":15172.0469},{"date":"2024-12-13","close":15108.2373},{"date":"2024-12-16","close":15098.4199},{"date":"2024-12-17","close":15118.0537},{"date":"2024-12-18","close":15118.0537},{"date":"2024-12-19","close":14656.6592},{"date":"2024-12-20","close":14607.5742},{"date":"2024-12-23","close":14892.2656},{"date":"2024-12-24","close":14906.9893},{"date":"2024-12-26","close":15078.7852},{"date":"2024-12-27","close":15034.6094},{"date":"2024-12-30","close":14906.9893},{"date":"2025-01-02","close":14769.5527},{"date":"2025-01-03","close":14676.292},{"date":"2025-01-06","close":14862.8145},{"date":"2025-01-07","close":14921.7158},{"date":"2025-01-08","close":14803.9121},{"date":"2025-01-09","close":14749.9189},{"date":"2025-01-10","close":14730.2861},{"date":"2025-01-13","close":14479.9531},{"date":"2025-01-14","close":14617.3906},{"date":"2025-01-15","close":14597.7578},{"date":"2025-01-16","close":14867.7217},{"date":"2025-01-17","close":14833.3623},{"date":"2025-01-20","close":14980.6162},{"date":"2025-01-21","close":14995.3408},{"date":"2025-01-22","close":15113.1455},{"date":"2025-01-23","close":15147.5039},{"date":"2025-01-24","close":15226.0391},{"date":"2025-01-31","close":15167.1396},{"date":"2025-02-03","close":14745.0088},{"date":"2025-02-04","close":14906.9893},{"date":"2025-02-05","close":15000.25},{"date":"2025-02-06","close":15122.9619},{"date":"2025-02-07","close":15127.8701},{"date":"2025-02-10","close":15049.3359},{"date":"2025-02-11","close":15073.8779},{"date":"2025-02-12","close":15098.4199},{"date":"2025-02-13","close":15108.2373},{"date":"2025-02-14","close":15216.2236},{"date":"2025-02-17","close":15270.2158},{"date":"2025-02-18","close":15260.4004},{"date":"2025-02-19","close":15284.9414},{"date":"2025-02-20","close":15245.6729},{"date":"2025-02-21","close":15221.1318},{"date":"2025-02-24","close":15054.2441},{"date":"2025-02-25","close":14926.625},{"date":"2025-02-26","close":14882.4482},{"date":"2025-02-27","close":14897.1719},{"date":"2025-02-28","close":14632.1162},{"date":"2025-03-04","close":14622.3008},{"date":"2025-03-05","close":14479.9531},{"date":"2025-03-06","close":14548.6719},{"date":"2025-03-07","close":14298.3418},{"date":"2025-03-10","close":14308.1582},{"date":"2025-03-11","close":13998.9248},{"date":"2025-03-12","close":13920.3896},{"date":"2025-03-13","close":13886.0312},{"date":"2025-03-14","close":13832.0361},{"date":"2025-03-17","close":13959.6582},{"date":"2025-03-18","close":14082.3691},{"date":"2025-03-19","close":13994.0156},{"date":"2025-03-20","close":14205.0811},{"date":"2025-03-21","close":14077.46},{"date":"2025-03-24","close":14200.1719},{"date":"2025-03-25","close":14337.6094},{"date":"2025-03-26","close":14352.333},{"date":"2025-03-27","close":14244.3486},{"date":"2025-03-28","close":14180.5391},{"date":"2025-03-31","close":13773.1357},{"date":"2025-04-01","close":13910.5723},{"date":"2025-04-02","close":13989.1084},{"date":"2025-04-03","close":13694.6006},{"date":"2025-04-04","close":13370.6426},{"date":"2025-04-07","close":12094.4434},{"date":"2025-04-08","close":12712.9082},{"date":"2025-04-09","close":12197.5205},{"date":"2025-04-10","close":13503.1699},{"date":"2025-04-11","close":13247.9316},{"date":"2025-04-14","close":13478.6279},{"date":"2025-04-15","close":13439.3613},{"date":"2025-04-16","close":13213.5723},{"date":"2025-04-17","close":13213.5723},{"date":"2025-04-18","close":13213.5723},{"date":"2025-04-21","close":13031.958},{"date":"2025-04-22","close":12884.7051},{"date":"2025-04-23","close":13336.2832},{"date":"2025-04-24","close":13301.9248},{"date":"2025-04-25","close":13670.0576},{"date":"2025-04-28","close":13670.0576},{"date":"2025-04-29","close":13724.3633},{"date":"2025-04-30","close":13768.7949},{"date":"2025-05-02","close":13986.0146},{"date":"2025-05-07","close":13966.2676},{"date":"2025-05-08","close":14065.0039},{"date":"2025-05-09","close":14040.3193},{"date":"2025-05-12","close":14237.793},{"date":"2025-05-13","close":14440.2021},{"date":"2025-05-14","close":14593.2441},{"date":"2025-05-15","close":14578.4346},{"date":"2025-05-16","close":14657.4219},{"date":"2025-05-19","close":14603.1172},{"date":"2025-05-20","close":14711.7275},{"date":"2025-05-21","close":14637.6748},{"date":"2025-05-22","close":14484.6348},{"date":"2025-05-23","close":14459.9502},{"date":"2025-05-26","close":14543.876},{"date":"2025-05-27","close":14534.0029},{"date":"2025-05-28","close":14642.6113},{"date":"2025-05-29","close":14790.7168},{"date":"2025-05-30","close":14617.9277},{"date":"2025-06-02","close":14553.75},{"date":"2025-06-04","close":14775.9072},{"date":"2025-06-05","close":14770.9697},{"date":"2025-06-09","close":14805.5273},{"date":"2025-06-10","close":14869.7051},{"date":"2025-06-11","close":14889.4531},{"date":"2025-06-12","close":14879.5791},{"date":"2025-06-13","close":14726.5381},{"date":"2025-06-16","close":14805.5273},{"date":"2025-06-17","close":14889.4531},{"date":"2025-06-18","close":14830.2109},{"date":"2025-06-19","close":14746.2852},{"date":"2025-06-20","close":14761.0947},{"date":"2025-06-23","close":14726.5381},{"date":"2025-06-24","close":15052.3691},{"date":"2025-06-25","close":15052.3691},{"date":"2025-06-26","close":15077.0527},{"date":"2025-06-27","close":15200.4727},{"date":"2025-06-30","close":15318.9561},{"date":"2025-07-01","close":15294.2715},{"date":"2025-07-02","close":15338.7031},{"date":"2025-07-03","close":15358.4502},{"date":"2025-07-04","close":15427.5674},{"date":"2025-07-07","close":15407.8193},{"date":"2025-07-08","close":15368.3242},{"date":"2025-07-09","close":15343.6406},{"date":"2025-07-10","close":15407.8193},{"date":"2025-07-11","close":15442.3779},{"date":"2025-07-14","close":15348.5781},{"date":"2025-07-15","close":15511.4932},{"date":"2025-07-16","close":15368.3242},{"date":"2025-07-17","close":15481.8721},{"date":"2025-07-18","close":15580.6084},{"date":"2025-07-21","close":15580.6084},{"date":"2025-07-22","close":15565.7988},{"date":"2025-07-23","close":15605.293},{"date":"2025-07-24","close":15699.0918},{"date":"2025-07-25","close":15704.0283},{"date":"2025-07-28","close":15812.6377},{"date":"2025-07-29","close":15773.1455},{"date":"2025-07-30","close":15723.6523},{"date":"2025-07-31","close":15847.3828},{"date":"2025-08-01","close":15575.1758},{"date":"2025-08-04","close":15431.6484},{"date":"2025-08-05","close":15659.3125},{"date":"2025-08-06","close":15585.0752},{"date":"2025-08-07","close":15689.0088},{"date":"2025-08-08","close":15669.2119},{"date":"2025-08-11","close":15768.1953},{"date":"2025-08-12","close":15738.5},{"date":"2025-08-13","close":15882.0264},{"date":"2025-08-14","close":15906.7734},{"date":"2025-08-18","close":15857.2812},{"date":"2025-08-19","close":15852.333},{"date":"2025-08-20","close":15753.3477},{"date":"2025-08-21","close":15748.3994},{"date":"2025-08-22","close":15669.2119},{"date":"2025-08-25","close":15911.7227},{"date":"2025-08-26","close":15832.5352},{"date":"2025-08-27","close":15906.7734},{"date":"2025-08-28","close":15951.3154},{"date":"2025-08-29","close":15990.9102},{"date":"2025-09-01","close":15877.0781},{"date":"2025-09-02","close":15901.8242},{"date":"2025-09-03","close":15817.6875},{"date":"2025-09-04","close":15896.875},{"date":"2025-09-05","close":16050.3008},{"date":"2025-09-08","close":15985.96},{"date":"2025-09-09","close":16025.5537},{"date":"2025-09-10","close":16079.9951},{"date":"2025-09-11","close":16094.8438},{"date":"2025-09-12","close":16208.6758},{"date":"2025-09-15","close":16213.625},{"date":"2025-09-16","close":16297.7607},{"date":"2025-09-17","close":16258.167},{"date":"2025-09-18","close":16287.8633},{"date":"2025-09-19","close":16317.5566},{"date":"2025-09-22","close":16357.1504},{"date":"2025-09-23","close":16480.8789},{"date":"2025-09-24","close":16391.7969},{"date":"2025-09-25","close":16342.3057},{"date":"2025-09-26","close":16273.0146},{"date":"2025-09-29","close":16396.7441},{"date":"2025-09-30","close":16386.8477},{"date":"2025-10-01","close":16367.0508},{"date":"2025-10-02","close":16510.5781},{"date":"2025-10-10","close":16565.0176},{"date":"2025-10-13","close":16337.3545},{"date":"2025-10-14","close":16282.9141},{"date":"2025-10-15","close":16401.6934},{"date":"2025-10-16","close":16456.1367},{"date":"2025-10-17","close":16198.7773},{"date":"2025-10-20","close":16461.0879},{"date":"2025-10-21","close":16550.1699},{"date":"2025-10-22","close":16609.5625},{"date":"2025-10-23","close":16510.5781},{"date":"2025-10-24","close":16634.3066},{"date":"2025-10-27","close":16857.0234},{"date":"2025-10-28","close":16901.5664},{"date":"2025-10-29","close":17000.5508},{"date":"2025-10-30","close":16951.9316},{"date":"2025-10-31","close":16872.5547},{"date":"2025-11-03","close":16832.8652},{"date":"2025-11-04","close":16703.877},{"date":"2025-11-05","close":16639.3848},{"date":"2025-11-06","close":16688.9941},{"date":"2025-11-07","close":16550.0859},{"date":"2025-11-10","close":16664.1914},{"date":"2025-11-11","close":16783.2559},{"date":"2025-11-12","close":16877.5156},{"date":"2025-11-13","close":16867.5918},{"date":"2025-11-14","close":16540.1621},{"date":"2025-11-17","close":16604.6562},{"date":"2025-11-18","close":16331.7998},{"date":"2025-11-19","close":16252.4219},{"date":"2025-11-20","close":16535.2012},{"date":"2025-11-21","close":16118.4727},{"date":"2025-11-24","close":16316.915},{"date":"2025-11-25","close":16495.5137},{"date":"2025-11-26","close":16688.9941},{"date":"2025-11-27","close":16743.5664},{"date":"2025-11-28","close":16758.4512},{"date":"2025-12-01","close":16723.7207},{"date":"2025-12-02","close":16713.8008},{"date":"2025-12-03","close":16808.0605},{"date":"2025-12-04","close":16832.8652},{"date":"2025-12-05","close":16872.5547},{"date":"2025-12-08","close":16912.2422},{"date":"2025-12-09","close":16832.8652},{"date":"2025-12-10","close":16817.9805},{"date":"2025-12-11","close":16768.3711},{"date":"2025-12-12","close":16961.8535},{"date":"2025-12-15","close":16813.0195},{"date":"2025-12-16","close":16659.2285},{"date":"2025-12-17","close":16738.6055},{"date":"2025-12-18","close":16540.1621},{"date":"2025-12-19","close":16634.4238},{"date":"2025-12-22","close":16798.1387},{"date":"2025-12-23","close":16877.5156},{"date":"2025-12-24","close":16932.0879},{"date":"2025-12-26","close":17001.541},{"date":"2025-12-29","close":16986.6582},{"date":"2025-12-30","close":16902.3203},{"date":"2026-01-02","close":16837.8262},{"date":"2026-01-05","close":16808.0605},{"date":"2026-01-06","close":16951.9316},{"date":"2026-01-07","close":17036.2695},{"date":"2026-01-08","close":16882.4766},{"date":"2026-01-09","close":16966.8125},{"date":"2026-01-12","close":16971.7734},{"date":"2026-01-13","close":17085.8809},{"date":"2026-01-14","close":17046.1914},{"date":"2026-01-15","close":17036.2695},{"date":"2026-01-16","close":17090.8418},{"date":"2026-01-19","close":16897.3594},{"date":"2026-01-20","close":16813.0195},{"date":"2026-01-21","close":16723.7207},{"date":"2026-01-22","close":16887.4375},{"date":"2026-01-23","close":16986.6562},{"date":"2026-01-26","close":16932.0859},{"date":"2026-01-27","close":17090.8398},{"date":"2026-01-28","close":17170.2168},{"date":"2026-01-29","close":17111.5195},{"date":"2026-01-30","close":16947.3691},{"date":"2026-02-02","close":16788.1934},{"date":"2026-02-03","close":17156.2891},{"date":"2026-02-04","close":16982.1895},{"date":"2026-02-05","close":16847.8828},{"date":"2026-02-06","close":16658.8613},{"date":"2026-02-09","close":17021.9824},{"date":"2026-02-10","close":17081.6758},{"date":"2026-02-11","close":17051.8301},{"date":"2026-02-12","close":17041.8809},{"date":"2026-02-13","close":16678.7598},{"date":"2026-02-19","close":16862.8066},{"date":"2026-02-20","close":16872.7559},{"date":"2026-02-23","close":16827.9863},{"date":"2026-02-24","close":16763.3203},{"date":"2026-02-25","close":16897.627},{"date":"2026-02-26","close":16992.1387},{"date":"2026-02-27","close":16867.7812},{"date":"2026-03-03","close":16748.3984},{"date":"2026-03-04","close":16609.1172},{"date":"2026-03-05","close":16798.1426},{"date":"2026-03-06","close":16768.2949},{"date":"2026-03-09","close":16320.6104},{"date":"2026-03-10","close":16643.9375},{"date":"2026-03-11","close":16708.6035},{"date":"2026-03-12","close":16494.7109},{"date":"2026-03-13","close":16350.4551},{"date":"2026-03-16","close":16365.3789},{"date":"2026-03-17","close":16360.4043},{"date":"2026-03-18","close":16589.2227},{"date":"2026-03-19","close":16216.1504},{"date":"2026-03-20","close":16216.1504},{"date":"2026-03-23","close":15882.874},{"date":"2026-03-24","close":16081.8457},{"date":"2026-03-25","close":16166.4082},{"date":"2026-03-26","close":16126.6133},{"date":"2026-03-27","close":15987.333},{"date":"2026-03-30","close":15664.0059},{"date":"2026-03-31","close":15693.8506},{"date":"2026-04-01","close":16091.793},{"date":"2026-04-02","close":15937.5908},{"date":"2026-04-03","close":16136.5615},{"date":"2026-04-06","close":16116.665},{"date":"2026-04-07","close":16146.5107},{"date":"2026-04-08","close":16653.8867},{"date":"2026-04-09","close":16614.0918},{"date":"2026-04-10","close":16708.6035},{"date":"2026-04-13","close":16554.4023},{"date":"2026-04-14","close":16842.9102},{"date":"2026-04-15","close":17071.7266},{"date":"2026-04-16","close":17206.0312},{"date":"2026-04-17","close":17230.9023},{"date":"2026-04-20","close":17320.4395},{"date":"2026-04-21","close":17444.7969},{"date":"2026-04-22","close":17355.2598},{"date":"2026-04-23","close":17375.1582},{"date":"2026-04-24","close":17390.0801},{"date":"2026-04-27","close":17509.4629},{"date":"2026-04-28","close":17529.3594},{"date":"2026-04-29","close":17473.4922},{"date":"2026-04-30","close":17393.6816},{"date":"2026-05-04","close":17722.9004},{"date":"2026-05-06","close":17772.7812},{"date":"2026-05-07","close":17997.248},{"date":"2026-05-08","close":17997.248},{"date":"2026-05-11","close":18062.0938},{"date":"2026-05-12","close":18057.1055},{"date":"2026-05-13","close":18136.916},{"date":"2026-05-14","close":18261.6211},{"date":"2026-05-15","close":18206.75},{"date":"2026-05-18","close":17992.2598},{"date":"2026-05-19","close":18087.0352},{"date":"2026-05-20","close":18032.166},{"date":"2026-05-21","close":18176.8223},{"date":"2026-05-22","close":18276.584},{"date":"2026-05-26","close":18406.2773},{"date":"2026-05-27","close":18421.2422},{"date":"2026-05-28","close":18376.3477},{"date":"2026-05-29","close":18516.0156},{"date":"2026-06-01","close":18595.8262},{"date":"2026-06-02","close":18560.9102},{"date":"2026-06-04","close":18406.2773},{"date":"2026-06-05","close":18451.1699},{"date":"2026-06-08","close":18106.9883},{"date":"2026-06-09","close":18186.7988},{"date":"2026-06-10","close":17987.2715},{"date":"2026-06-11","close":17847.6035},{"date":"2026-06-12","close":18047.1309},{"date":"2026-06-15","close":18406.2773},{"date":"2026-06-16","close":18451.1699},{"date":"2026-06-17","close":18406.2773},{"date":"2026-06-18","close":18306.5137},{"date":"2026-06-19","close":18301.5254},{"date":"2026-06-22","close":18331.4551},{"date":"2026-06-23","close":18072.0703},{"date":"2026-06-24","close":18037.1543},{"date":"2026-06-25","close":18111.9766},{"date":"2026-06-26","close":17942.3789},{"date":"2026-06-29","close":18082.0469},{"date":"2026-06-30","close":18251.6445},{"date":"2026-07-01","close":18321.4785},{"date":"2026-07-02","close":18281.5723},{"date":"2026-07-03","close":18391.3125},{"date":"2026-07-06","close":18381.3359},{"date":"2026-07-07","close":18396.3008},{"date":"2026-07-08","close":18341.4316},{"date":"2026-07-09","close":18321.4785},{"date":"2026-07-10","close":18376.3477},{"date":"2026-07-13","close":18396.3008},{"date":"2026-07-14","close":18381.3359},{"date":"2026-07-15","close":18481.0996},{"date":"2026-07-16","close":18511.0273},{"date":"2026-07-20","close":18201.7617},{"date":"2026-07-21","close":18261.6211},{"date":"2026-07-22","close":18271.5977},{"date":"2026-07-23","close":18291.5488},{"date":"2026-07-24","close":18047.1309},{"date":"2026-07-27","close":18241.668},{"date":"2026-07-28","close":18027.1777},{"date":"2026-07-29","close":18102.0},{"date":"2026-07-30","close":17865.0},{"date":"2026-07-31","close":18225.0},{"date":"2026-08-03","close":18340.0},{"date":"2026-08-04","close":18535.0},{"date":"2026-08-05","close":18915.0},{"date":"2026-08-06","close":18840.0},{"date":"2026-08-07","close":18770.0},{"date":"2026-08-10","close":18870.0},{"date":"2026-08-11","close":18875.0},{"date":"2026-08-12","close":18795.0},{"date":"2026-08-13","close":18865.0},{"date":"2026-08-14","close":18980.0},{"date":"2026-08-18","close":18780.0},{"date":"2026-08-19","close":18680.0},{"date":"2026-08-20","close":18775.0},{"date":"2026-08-21","close":18590.0},{"date":"2026-08-24","close":18605.0},{"date":"2026-08-25","close":18650.0},{"date":"2026-08-26","close":18635.0},{"date":"2026-08-27","close":18705.0},{"date":"2026-08-28","close":18770.0},{"date":"2026-08-31","close":18685.0},{"date":"2026-09-01","close":18655.0},{"date":"2026-09-02","close":18485.0},{"date":"2026-09-03","close":18635.0},{"date":"2026-09-04","close":18835.0},{"date":"2026-09-07","close":18725.0},{"date":"2026-09-08","close":18640.0},{"date":"2026-09-09","close":18640.0},{"date":"2026-09-10","close":18560.0},{"date":"2026-09-11","close":18470.0},{"date":"2026-09-14","close":18480.0},{"date":"2026-09-15","close":18450.0},{"date":"2026-09-16","close":18450.0},{"date":"2026-09-17","close":18470.0},{"date":"2026-09-18","close":18630.0},{"date":"2026-09-21","close":18685.0},{"date":"2026-09-22","close":18875.0},{"date":"2026-09-23","close":18845.0},{"date":"2026-09-28","close":18695.0},{"date":"2026-09-29","close":18665.0},{"date":"2026-09-30","close":18645.0},{"date":"2026-10-01","close":18685.0},{"date":"2026-10-02","close":18655.0},{"date":"2026-10-06","close":18895.0},{"date":"2026-10-07","close":18985.0},{"date":"2026-10-08","close":18885.0},{"date":"2026-10-12","close":18985.0},{"date":"2026-10-13","close":18900.0},{"date":"2026-10-14","close":18975.0},{"date":"2026-10-15","close":18660.0},{"date":"2026-10-16","close":18815.0},{"date":"2026-10-19","close":18700.0},{"date":"2026-10-20","close":18670.0},{"date":"2026-10-21","close":18755.0},{"date":"2026-10-22","close":18660.0},{"date":"2026-10-23","close":18545.0}],"chart_data":[{"date":"2024-10-24","open":14711,"high":14711,"low":14447,"close":14480,"volume":16804},{"date":"2024-10-25","open":14485,"high":14490,"low":14456,"close":14485,"volume":19550},{"date":"2024-10-28","open":14495,"high":14533,"low":14495,"close":14514,"volume":21330},{"date":"2024-10-29","open":14514,"high":14519,"low":14495,"close":14519,"volume":16326},{"date":"2024-10-30","open":14552,"high":14572,"low":14532,"close":14562,"volume":19558},{"date":"2024-10-31","open":14441,"high":14455,"low":14412,"close":14416,"volume":19662},{"date":"2024-11-01","open":14453,"high":14453,"low":14172,"close":14215,"volume":30343},{"date":"2024-11-04","open":14228,"high":14293,"low":14218,"close":14293,"volume":18634},{"date":"2024-11-05","open":14213,"high":14223,"low":14194,"close":14223,"volume":14660},{"date":"2024-11-06","open":14453,"high":14598,"low":14414,"close":14598,"volume":44909},{"date":"2024-11-07","open":14714,"high":14779,"low":14714,"close":14779,"volume":16686},{"date":"2024-11-08","open":14897,"high":14897,"low":14874,"close":14882,"volume":16047},{"date":"2024-11-11","open":14961,"high":14961,"low":14932,"close":14951,"volume":19076},{"date":"2024-11-12","open":14951,"high":14961,"low":14917,"close":14941,"volume":53491},{"date":"2024-11-13","open":14867,"high":14876,"low":14853,"close":14853,"volume":15371},{"date":"2024-11-14","open":14897,"high":14897,"low":14878,"close":14882,"volume":24077},{"date":"2024-11-15","open":14790,"high":14790,"low":14720,"close":14720,"volume":15711},{"date":"2024-11-18","open":14666,"high":14681,"low":14661,"close":14681,"volume":14136},{"date":"2024-11-19","open":14667,"high":14716,"low":14667,"close":14706,"volume":16422},{"date":"2024-11-20","open":14769,"high":14784,"low":14739,"close":14784,"volume":14425},{"date":"2024-11-21","open":14760,"high":14760,"low":14695,"close":14730,"volume":36560},{"date":"2024-11-22","open":14814,"high":14834,"low":14800,"close":14814,"volume":18215},{"date":"2024-11-25","open":14932,"high":14936,"low":14912,"close":14932,"volume":18270},{"date":"2024-11-26","open":14887,"high":14927,"low":14860,"close":14927,"volume":16272},{"date":"2024-11-27","open":14995,"high":15015,"low":14976,"close":15000,"volume":14585},{"date":"2024-11-28","open":14966,"high":14976,"low":14961,"close":14971,"volume":14265},{"date":"2024-11-29","open":14990,"high":14990,"low":14961,"close":14981,"volume":14122},{"date":"2024-12-02","open":15030,"high":15030,"low":14995,"close":15000,"volume":17212},{"date":"2024-12-03","open":15064,"high":15069,"low":15059,"close":15064,"volume":13822},{"date":"2024-12-04","open":15094,"high":15099,"low":15059,"close":15089,"volume":18582},{"date":"2024-12-05","open":15132,"high":15157,"low":15132,"close":15157,"volume":14916},{"date":"2024-12-06","open":15148,"high":15153,"low":15123,"close":15143,"volume":15082},{"date":"2024-12-09","open":15191,"high":15191,"low":15157,"close":15177,"volume":15969},{"date":"2024-12-10","open":15103,"high":15103,"low":15083,"close":15103,"volume":16348},{"date":"2024-12-11","open":15074,"high":15079,"low":15054,"close":15074,"volume":14740},{"date":"2024-12-12","open":15182,"high":15182,"low":15157,"close":15172,"volume":16746},{"date":"2024-12-13","open":15123,"high":15123,"low":15088,"close":15108,"volume":15202},{"date":"2024-12-16","open":15093,"high":15103,"low":15088,"close":15098,"volume":16622},{"date":"2024-12-17","open":15133,"high":15148,"low":15113,"close":15118,"volume":18561},{"date":"2024-12-18","open":15093,"high":15123,"low":15093,"close":15118,"volume":14691},{"date":"2024-12-19","open":14751,"high":14751,"low":14647,"close":14657,"volume":19005},{"date":"2024-12-20","open":14653,"high":14653,"low":14569,"close":14608,"volume":17229},{"date":"2024-12-23","open":14850,"high":14892,"low":14850,"close":14892,"volume":14680},{"date":"2024-12-24","open":14897,"high":14927,"low":14897,"close":14907,"volume":14676},{"date":"2024-12-26","open":15069,"high":15079,"low":15030,"close":15079,"volume":15636},{"date":"2024-12-27","open":15164,"high":15164,"low":15020,"close":15035,"volume":17244},{"date":"2024-12-30","open":14941,"high":14941,"low":14874,"close":14907,"volume":15573},{"date":"2025-01-02","open":14705,"high":14770,"low":14656,"close":14770,"volume":8409},{"date":"2025-01-03","open":14611,"high":14686,"low":14611,"close":14676,"volume":1343},{"date":"2025-01-06","open":14848,"high":14867,"low":14828,"close":14863,"volume":6547},{"date":"2025-01-07","open":14936,"high":14956,"low":14912,"close":14922,"volume":4533},{"date":"2025-01-08","open":14770,"high":14804,"low":14760,"close":14804,"volume":2895},{"date":"2025-01-09","open":14765,"high":14765,"low":14725,"close":14750,"volume":3652},{"date":"2025-01-10","open":14720,"high":14750,"low":14686,"close":14730,"volume":3997},{"date":"2025-01-13","open":14528,"high":14538,"low":14447,"close":14480,"volume":2409},{"date":"2025-01-14","open":14622,"high":14627,"low":14583,"close":14617,"volume":1425},{"date":"2025-01-15","open":14618,"high":14618,"low":14593,"close":14598,"volume":1662},{"date":"2025-01-16","open":14849,"high":14873,"low":14839,"close":14868,"volume":8660},{"date":"2025-01-17","open":14813,"high":14843,"low":14774,"close":14833,"volume":1158},{"date":"2025-01-20","open":14936,"high":14981,"low":14936,"close":14981,"volume":7322},{"date":"2025-01-21","open":15039,"high":15069,"low":14855,"close":14995,"volume":15499},{"date":"2025-01-22","open":15108,"high":15113,"low":15083,"close":15113,"volume":1217},{"date":"2025-01-23","open":15167,"high":15167,"low":15143,"close":15148,"volume":1828},{"date":"2025-01-24","open":15241,"high":15251,"low":15211,"close":15226,"volume":8758},{"date":"2025-01-31","open":15112,"high":15167,"low":15112,"close":15167,"volume":6644},{"date":"2025-02-03","open":14804,"high":14819,"low":14715,"close":14745,"volume":32176},{"date":"2025-02-04","open":14751,"high":15030,"low":14751,"close":14907,"volume":24808},{"date":"2025-02-05","open":15025,"high":15044,"low":14985,"close":15000,"volume":22324},{"date":"2025-02-06","open":15103,"high":15128,"low":15093,"close":15123,"volume":42771},{"date":"2025-02-07","open":15148,"high":15158,"low":15113,"close":15128,"volume":38418},{"date":"2025-02-10","open":15054,"high":15059,"low":15025,"close":15049,"volume":25038},{"date":"2025-02-11","open":15079,"high":15089,"low":15044,"close":15074,"volume":36984},{"date":"2025-02-12","open":15118,"high":15118,"low":15093,"close":15098,"volume":34986},{"date":"2025-02-13","open":15108,"high":15118,"low":15078,"close":15108,"volume":40482},{"date":"2025-02-14","open":15216,"high":15246,"low":15197,"close":15216,"volume":25764},{"date":"2025-02-17","open":15251,"high":15270,"low":15226,"close":15270,"volume":24133},{"date":"2025-02-18","open":15260,"high":15269,"low":15245,"close":15260,"volume":45884},{"date":"2025-02-19","open":15261,"high":15285,"low":15261,"close":15285,"volume":30423},{"date":"2025-02-20","open":15285,"high":15285,"low":15241,"close":15246,"volume":28699},{"date":"2025-02-21","open":15241,"high":15241,"low":15197,"close":15221,"volume":26765},{"date":"2025-02-24","open":15030,"high":15054,"low":15015,"close":15054,"volume":23123},{"date":"2025-02-25","open":14971,"high":14971,"low":14878,"close":14927,"volume":23090},{"date":"2025-02-26","open":14801,"high":14882,"low":14801,"close":14882,"volume":29868},{"date":"2025-02-27","open":14869,"high":14902,"low":14820,"close":14897,"volume":24847},{"date":"2025-02-28","open":14657,"high":14657,"low":14568,"close":14632,"volume":49299},{"date":"2025-03-04","open":14602,"high":14627,"low":14573,"close":14622,"volume":34461},{"date":"2025-03-05","open":14519,"high":14519,"low":14456,"close":14480,"volume":52822},{"date":"2025-03-06","open":14534,"high":14574,"low":14534,"close":14549,"volume":31703},{"date":"2025-03-07","open":14333,"high":14338,"low":14283,"close":14298,"volume":43463},{"date":"2025-03-10","open":14268,"high":14323,"low":14238,"close":14308,"volume":25883},{"date":"2025-03-11","open":13929,"high":14004,"low":13810,"close":13999,"volume":60367},{"date":"2025-03-12","open":13940,"high":13950,"low":13905,"close":13920,"volume":27409},{"date":"2025-03-13","open":13991,"high":14011,"low":13856,"close":13886,"volume":25438},{"date":"2025-03-14","open":13817,"high":13866,"low":13812,"close":13832,"volume":34131},{"date":"2025-03-17","open":13965,"high":14000,"low":13955,"close":13960,"volume":30295},{"date":"2025-03-18","open":14126,"high":14126,"low":14057,"close":14082,"volume":31025},{"date":"2025-03-19","open":14009,"high":14025,"low":13989,"close":13994,"volume":26472},{"date":"2025-03-20","open":14186,"high":14215,"low":14177,"close":14205,"volume":36214},{"date":"2025-03-21","open":14087,"high":14121,"low":14062,"close":14077,"volume":24438},{"date":"2025-03-24","open":14196,"high":14205,"low":14191,"close":14200,"volume":40634},{"date":"2025-03-25","open":14343,"high":14362,"low":14328,"close":14338,"volume":30540},{"date":"2025-03-26","open":14401,"high":14401,"low":14352,"close":14352,"volume":53231},{"date":"2025-03-27","open":14185,"high":14244,"low":14171,"close":14244,"volume":23211},{"date":"2025-03-28","open":14161,"high":14185,"low":14136,"close":14181,"volume":22434},{"date":"2025-03-31","open":13812,"high":13812,"low":13748,"close":13773,"volume":27825},{"date":"2025-04-01","open":13906,"high":13916,"low":13861,"close":13911,"volume":47989},{"date":"2025-04-02","open":14035,"high":14035,"low":13984,"close":13989,"volume":22920},{"date":"2025-04-03","open":13622,"high":13735,"low":13622,"close":13695,"volume":57553},{"date":"2025-04-04","open":13386,"high":13406,"low":13278,"close":13371,"volume":33758},{"date":"2025-04-07","open":12168,"high":12324,"low":12060,"close":12094,"volume":65635},{"date":"2025-04-08","open":12688,"high":12772,"low":12620,"close":12713,"volume":28712},{"date":"2025-04-09","open":12274,"high":12357,"low":12070,"close":12198,"volume":69756},{"date":"2025-04-10","open":13592,"high":13626,"low":13424,"close":13503,"volume":33913},{"date":"2025-04-11","open":13027,"high":13253,"low":12910,"close":13248,"volume":26158},{"date":"2025-04-14","open":13464,"high":13479,"low":13400,"close":13479,"volume":28926},{"date":"2025-04-15","open":13479,"high":13479,"low":13409,"close":13439,"volume":121008},{"date":"2025-04-16","open":13293,"high":13293,"low":13184,"close":13214,"volume":44069},{"date":"2025-04-17","open":13092,"high":13214,"low":13092,"close":13214,"volume":45472},{"date":"2025-04-18","open":13204,"high":13214,"low":13112,"close":13214,"volume":55399},{"date":"2025-04-21","open":13107,"high":13107,"low":12974,"close":13032,"volume":72692},{"date":"2025-04-22","open":12856,"high":12895,"low":12821,"close":12885,"volume":59324},{"date":"2025-04-23","open":13336,"high":13370,"low":13279,"close":13336,"volume":60824},{"date":"2025-04-24","open":13380,"high":13400,"low":13302,"close":13302,"volume":42744},{"date":"2025-04-25","open":13631,"high":13714,"low":13631,"close":13670,"volume":32943},{"date":"2025-04-28","open":13689,"high":13689,"low":13635,"close":13670,"volume":45539},{"date":"2025-04-29","open":13724,"high":13768,"low":13699,"close":13724,"volume":35475},{"date":"2025-04-30","open":13774,"high":13789,"low":13720,"close":13769,"volume":60319},{"date":"2025-05-02","open":13891,"high":14028,"low":13871,"close":13986,"volume":22027},{"date":"2025-05-07","open":14038,"high":14053,"low":13961,"close":13966,"volume":44172},{"date":"2025-05-08","open":13968,"high":14095,"low":13953,"close":14065,"volume":88829},{"date":"2025-05-09","open":14018,"high":14055,"low":13983,"close":14040,"volume":42078},{"date":"2025-05-12","open":14164,"high":14238,"low":14164,"close":14238,"volume":41185},{"date":"2025-05-13","open":14454,"high":14469,"low":14415,"close":14440,"volume":34082},{"date":"2025-05-14","open":14564,"high":14593,"low":14544,"close":14593,"volume":28211},{"date":"2025-05-15","open":14563,"high":14592,"low":14548,"close":14578,"volume":35103},{"date":"2025-05-16","open":14672,"high":14677,"low":14637,"close":14657,"volume":44083},{"date":"2025-05-19","open":14663,"high":14663,"low":14579,"close":14603,"volume":49927},{"date":"2025-05-20","open":14762,"high":14792,"low":14697,"close":14712,"volume":58355},{"date":"2025-05-21","open":14713,"high":14713,"low":14638,"close":14638,"volume":36463},{"date":"2025-05-22","open":14485,"high":14509,"low":14471,"close":14485,"volume":39273},{"date":"2025-05-23","open":14494,"high":14499,"low":14460,"close":14460,"volume":33932},{"date":"2025-05-26","open":14480,"high":14544,"low":14480,"close":14544,"volume":39516},{"date":"2025-05-27","open":14534,"high":14534,"low":14485,"close":14534,"volume":35968},{"date":"2025-05-28","open":14638,"high":14668,"low":14623,"close":14643,"volume":32441},{"date":"2025-05-29","open":14781,"high":14820,"low":14771,"close":14791,"volume":34710},{"date":"2025-05-30","open":14618,"high":14628,"low":14569,"close":14618,"volume":56612},{"date":"2025-06-02","open":14598,"high":14613,"low":14529,"close":14554,"volume":40987},{"date":"2025-06-04","open":14791,"high":14805,"low":14746,"close":14776,"volume":90594},{"date":"2025-06-05","open":14776,"high":14781,"low":14746,"close":14771,"volume":33813},{"date":"2025-06-09","open":14816,"high":14826,"low":14777,"close":14806,"volume":38097},{"date":"2025-06-10","open":14845,"high":14932,"low":14835,"close":14870,"volume":35619},{"date":"2025-06-11","open":14909,"high":14924,"low":14876,"close":14889,"volume":47761},{"date":"2025-06-12","open":14909,"high":14909,"low":14848,"close":14880,"volume":23962},{"date":"2025-06-13","open":14802,"high":14826,"low":14647,"close":14727,"volume":42290},{"date":"2025-06-16","open":14802,"high":14806,"low":14782,"close":14806,"volume":32769},{"date":"2025-06-17","open":14938,"high":14938,"low":14821,"close":14889,"volume":49568},{"date":"2025-06-18","open":14761,"high":14830,"low":14751,"close":14830,"volume":27363},{"date":"2025-06-19","open":14776,"high":14781,"low":14706,"close":14746,"volume":48526},{"date":"2025-06-20","open":14721,"high":14766,"low":14706,"close":14761,"volume":26603},{"date":"2025-06-23","open":14712,"high":14727,"low":14657,"close":14727,"volume":29900},{"date":"2025-06-24","open":14963,"high":15052,"low":14958,"close":15052,"volume":32748},{"date":"2025-06-25","open":15062,"high":15062,"low":15012,"close":15052,"volume":34527},{"date":"2025-06-26","open":15052,"high":15077,"low":15027,"close":15077,"volume":33061},{"date":"2025-06-27","open":15151,"high":15200,"low":15151,"close":15200,"volume":25229},{"date":"2025-06-30","open":15285,"high":15319,"low":15270,"close":15319,"volume":15302},{"date":"2025-07-01","open":15328,"high":15328,"low":15284,"close":15294,"volume":9244},{"date":"2025-07-02","open":15314,"high":15339,"low":15295,"close":15339,"volume":2254},{"date":"2025-07-03","open":15368,"high":15373,"low":15338,"close":15358,"volume":2948},{"date":"2025-07-04","open":15438,"high":15458,"low":15423,"close":15428,"volume":7185},{"date":"2025-07-07","open":15428,"high":15443,"low":15398,"close":15408,"volume":37691},{"date":"2025-07-08","open":15333,"high":15368,"low":15333,"close":15368,"volume":33946},{"date":"2025-07-09","open":15364,"high":15364,"low":15324,"close":15344,"volume":25376},{"date":"2025-07-10","open":15438,"high":15438,"low":15403,"close":15408,"volume":24633},{"date":"2025-07-11","open":15472,"high":15487,"low":15387,"close":15442,"volume":28622},{"date":"2025-07-14","open":15374,"high":15379,"low":15339,"close":15349,"volume":43233},{"date":"2025-07-15","open":15427,"high":15516,"low":15427,"close":15511,"volume":35526},{"date":"2025-07-16","open":15386,"high":15386,"low":15353,"close":15368,"volume":65555},{"date":"2025-07-17","open":15447,"high":15482,"low":15417,"close":15482,"volume":16871},{"date":"2025-07-18","open":15556,"high":15590,"low":15556,"close":15581,"volume":48266},{"date":"2025-07-21","open":15576,"high":15581,"low":15546,"close":15581,"volume":23785},{"date":"2025-07-22","open":15581,"high":15590,"low":15556,"close":15566,"volume":23559},{"date":"2025-07-23","open":15576,"high":15605,"low":15566,"close":15605,"volume":16019},{"date":"2025-07-24","open":15669,"high":15709,"low":15669,"close":15699,"volume":43021},{"date":"2025-07-25","open":15689,"high":15714,"low":15689,"close":15704,"volume":37214},{"date":"2025-07-28","open":15778,"high":15818,"low":15778,"close":15813,"volume":16736},{"date":"2025-07-29","open":15748,"high":15777,"low":15748,"close":15773,"volume":17708},{"date":"2025-07-30","open":15704,"high":15724,"low":15704,"close":15724,"volume":13965},{"date":"2025-07-31","open":15808,"high":15852,"low":15808,"close":15847,"volume":31783},{"date":"2025-08-01","open":15609,"high":15619,"low":15575,"close":15575,"volume":5208},{"date":"2025-08-04","open":15392,"high":15442,"low":15378,"close":15432,"volume":35215},{"date":"2025-08-05","open":15625,"high":15659,"low":15620,"close":15659,"volume":16491},{"date":"2025-08-06","open":15511,"high":15585,"low":15501,"close":15585,"volume":29660},{"date":"2025-08-07","open":15654,"high":15699,"low":15654,"close":15689,"volume":14082},{"date":"2025-08-08","open":15669,"high":15689,"low":15644,"close":15669,"volume":30795},{"date":"2025-08-11","open":15748,"high":15783,"low":15748,"close":15768,"volume":14630},{"date":"2025-08-12","open":15710,"high":15738,"low":15685,"close":15738,"volume":18745},{"date":"2025-08-13","open":15902,"high":15907,"low":15867,"close":15882,"volume":31876},{"date":"2025-08-14","open":15922,"high":15947,"low":15902,"close":15907,"volume":31241},{"date":"2025-08-18","open":15892,"high":15897,"low":15857,"close":15857,"volume":25795},{"date":"2025-08-19","open":15892,"high":15892,"low":15833,"close":15852,"volume":41534},{"date":"2025-08-20","open":15768,"high":15793,"low":15728,"close":15753,"volume":41745},{"date":"2025-08-21","open":15748,"high":15758,"low":15714,"close":15748,"volume":32413},{"date":"2025-08-22","open":15714,"high":15714,"low":15664,"close":15669,"volume":33104},{"date":"2025-08-25","open":15902,"high":15932,"low":15887,"close":15912,"volume":32817},{"date":"2025-08-26","open":15828,"high":15867,"low":15798,"close":15833,"volume":31606},{"date":"2025-08-27","open":15927,"high":15927,"low":15902,"close":15907,"volume":31605},{"date":"2025-08-28","open":15901,"high":15966,"low":15901,"close":15951,"volume":46342},{"date":"2025-08-29","open":15981,"high":16001,"low":15976,"close":15991,"volume":38601},{"date":"2025-09-01","open":15957,"high":15962,"low":15877,"close":15877,"volume":2714},{"date":"2025-09-02","open":15917,"high":15922,"low":15887,"close":15902,"volume":1258},{"date":"2025-09-03","open":15823,"high":15823,"low":15793,"close":15818,"volume":5890},{"date":"2025-09-04","open":15892,"high":15917,"low":15882,"close":15897,"volume":4819},{"date":"2025-09-05","open":16011,"high":16050,"low":16011,"close":16050,"volume":4021},{"date":"2025-09-08","open":16001,"high":16001,"low":15967,"close":15986,"volume":33770},{"date":"2025-09-09","open":16017,"high":16026,"low":15982,"close":16026,"volume":31790},{"date":"2025-09-10","open":16065,"high":16080,"low":16045,"close":16080,"volume":31757},{"date":"2025-09-11","open":16095,"high":16100,"low":16075,"close":16095,"volume":39345},{"date":"2025-09-12","open":16189,"high":16229,"low":16189,"close":16209,"volume":35908},{"date":"2025-09-15","open":16288,"high":16288,"low":16184,"close":16214,"volume":37527},{"date":"2025-09-16","open":16264,"high":16298,"low":16264,"close":16298,"volume":17532},{"date":"2025-09-17","open":16283,"high":16283,"low":16238,"close":16258,"volume":35791},{"date":"2025-09-18","open":16264,"high":16308,"low":16259,"close":16288,"volume":37853},{"date":"2025-09-19","open":16372,"high":16372,"low":16318,"close":16318,"volume":31450},{"date":"2025-09-22","open":16366,"high":16381,"low":16342,"close":16357,"volume":34409},{"date":"2025-09-23","open":16456,"high":16486,"low":16456,"close":16481,"volume":36267},{"date":"2025-09-24","open":16397,"high":16397,"low":16353,"close":16392,"volume":33662},{"date":"2025-09-25","open":16361,"high":16371,"low":16342,"close":16342,"volume":33791},{"date":"2025-09-26","open":16258,"high":16273,"low":16213,"close":16273,"volume":33026},{"date":"2025-09-29","open":16343,"high":16397,"low":16343,"close":16397,"volume":32082},{"date":"2025-09-30","open":16387,"high":16397,"low":16362,"close":16387,"volume":31769},{"date":"2025-10-01","open":16431,"high":16431,"low":16367,"close":16367,"volume":14595},{"date":"2025-10-02","open":16506,"high":16526,"low":16491,"close":16511,"volume":39358},{"date":"2025-10-10","open":16555,"high":16575,"low":16545,"close":16565,"volume":34647},{"date":"2025-10-13","open":16292,"high":16352,"low":16292,"close":16337,"volume":36059},{"date":"2025-10-14","open":16376,"high":16430,"low":16263,"close":16283,"volume":49544},{"date":"2025-10-15","open":16333,"high":16402,"low":16333,"close":16402,"volume":56337},{"date":"2025-10-16","open":16411,"high":16456,"low":16392,"close":16456,"volume":48760},{"date":"2025-10-17","open":16274,"high":16288,"low":16184,"close":16199,"volume":49405},{"date":"2025-10-20","open":16411,"high":16461,"low":16362,"close":16461,"volume":50178},{"date":"2025-10-21","open":16565,"high":16594,"low":16550,"close":16550,"volume":47109},{"date":"2025-10-22","open":16576,"high":16615,"low":16556,"close":16610,"volume":47030},{"date":"2025-10-23","open":16466,"high":16521,"low":16441,"close":16511,"volume":46651},{"date":"2025-10-24","open":16594,"high":16634,"low":16570,"close":16634,"volume":47255},{"date":"2025-10-27","open":16812,"high":16867,"low":16807,"close":16857,"volume":64366},{"date":"2025-10-28","open":16907,"high":16932,"low":16892,"close":16902,"volume":60333},{"date":"2025-10-29","open":16981,"high":17005,"low":16951,"close":17001,"volume":47583},{"date":"2025-10-30","open":16977,"high":17032,"low":16917,"close":16952,"volume":66596},{"date":"2025-10-31","open":16883,"high":16888,"low":16838,"close":16873,"volume":69949},{"date":"2025-11-03","open":16873,"high":16883,"low":16833,"close":16833,"volume":44503,"rsi_14":67.12,"sma_20":16590.75,"sma_60":16190.3,"sma_120":15613.88},{"date":"2025-11-04","open":16831,"high":16831,"low":16704,"close":16704,"volume":47928,"rsi_14":59.42,"sma_20":16606.65,"sma_60":16211.53,"sma_120":15635.9},{"date":"2025-11-05","open":16624,"high":16639,"low":16519,"close":16639,"volume":31706,"rsi_14":55.68,"sma_20":16620.3,"sma_60":16227.88,"sma_120":15657.58},{"date":"2025-11-06","open":16757,"high":16762,"low":16669,"close":16689,"volume":59041,"rsi_14":67.37,"sma_20":16629.25,"sma_60":16246.3,"sma_120":15678.03},{"date":"2025-11-07","open":16575,"high":16575,"low":16480,"close":16550,"volume":33825,"rsi_14":53.45,"sma_20":16628.45,"sma_60":16260.65,"sma_120":15695.62},{"date":"2025-11-10","open":16609,"high":16669,"low":16574,"close":16664,"volume":31602,"rsi_14":54.33,"sma_20":16644.8,"sma_60":16277.25,"sma_120":15712.9},{"date":"2025-11-11","open":16812,"high":16827,"low":16783,"close":16783,"volume":31077,"rsi_14":56.29,"sma_20":16669.75,"sma_60":16294.17,"sma_120":15731.28},{"date":"2025-11-12","open":16833,"high":16878,"low":16828,"close":16878,"volume":32552,"rsi_14":63.36,"sma_20":16693.5,"sma_60":16313.15,"sma_120":15749.79},{"date":"2025-11-13","open":16818,"high":16878,"low":16818,"close":16868,"volume":31561,"rsi_14":59.24,"sma_20":16714.05,"sma_60":16329.57,"sma_120":15768.67},{"date":"2025-11-14","open":16580,"high":16595,"low":16515,"close":16540,"volume":50787,"rsi_14":38.35,"sma_20":16731.1,"sma_60":16340.12,"sma_120":15783.92},{"date":"2025-11-17","open":16585,"high":16630,"low":16560,"close":16605,"volume":32453,"rsi_14":39.25,"sma_20":16738.3,"sma_60":16352.58,"sma_120":15800.33},{"date":"2025-11-18","open":16435,"high":16440,"low":16273,"close":16332,"volume":34528,"rsi_14":28.44,"sma_20":16727.35,"sma_60":16360.58,"sma_120":15815.73},{"date":"2025-11-19","open":16257,"high":16291,"low":16212,"close":16252,"volume":46196,"rsi_14":27.92,"sma_20":16709.5,"sma_60":16368.92,"sma_120":15830.68},{"date":"2025-11-20","open":16510,"high":16550,"low":16485,"close":16535,"volume":35946,"rsi_14":40.56,"sma_20":16710.7,"sma_60":16382.03,"sma_120":15847.29},{"date":"2025-11-21","open":16083,"high":16158,"low":16083,"close":16118,"volume":32486,"rsi_14":33.49,"sma_20":16684.85,"sma_60":16389.52,"sma_120":15860.51},{"date":"2025-11-24","open":16292,"high":16337,"low":16273,"close":16317,"volume":30546,"rsi_14":41.32,"sma_20":16657.85,"sma_60":16396.27,"sma_120":15874.48},{"date":"2025-11-25","open":16486,"high":16511,"low":16486,"close":16496,"volume":32893,"rsi_14":46.91,"sma_20":16637.5,"sma_60":16407.3,"sma_120":15888.67},{"date":"2025-11-26","open":16619,"high":16689,"low":16619,"close":16689,"volume":31653,"rsi_14":50.0,"sma_20":16621.9,"sma_60":16420.35,"sma_120":15905.96},{"date":"2025-11-27","open":16724,"high":16749,"low":16724,"close":16744,"volume":31514,"rsi_14":56.3,"sma_20":16617.75,"sma_60":16435.63,"sma_120":15925.27},{"date":"2025-11-28","open":16778,"high":16783,"low":16758,"close":16758,"volume":42723,"rsi_14":54.5,"sma_20":16618.35,"sma_60":16450.52,"sma_120":15942.83},{"date":"2025-12-01","open":16823,"high":16823,"low":16699,"close":16724,"volume":13281,"rsi_14":51.41,"sma_20":16619.2,"sma_60":16466.72,"sma_120":15960.15},{"date":"2025-12-02","open":16744,"high":16758,"low":16714,"close":16714,"volume":46808,"rsi_14":49.16,"sma_20":16625.9,"sma_60":16482.33,"sma_120":15977.1},{"date":"2025-12-03","open":16778,"high":16823,"low":16768,"close":16808,"volume":53434,"rsi_14":51.43,"sma_20":16640.6,"sma_60":16500.93,"sma_120":15994.3},{"date":"2025-12-04","open":16833,"high":16833,"low":16803,"close":16833,"volume":44539,"rsi_14":60.23,"sma_20":16654.05,"sma_60":16518.63,"sma_120":16011.56},{"date":"2025-12-05","open":16843,"high":16878,"low":16833,"close":16873,"volume":13792,"rsi_14":59.74,"sma_20":16676.5,"sma_60":16534.45,"sma_120":16029.23},{"date":"2025-12-08","open":16882,"high":16912,"low":16863,"close":16912,"volume":31733,"rsi_14":69.76,"sma_20":16695.2,"sma_60":16552.0,"sma_120":16048.5},{"date":"2025-12-09","open":16873,"high":16873,"low":16823,"close":16833,"volume":30415,"rsi_14":69.72,"sma_20":16704.0,"sma_60":16567.57,"sma_120":16066.45},{"date":"2025-12-10","open":16917,"high":16917,"low":16788,"close":16818,"volume":16519,"rsi_14":63.43,"sma_20":16707.35,"sma_60":16581.97,"sma_120":16083.58},{"date":"2025-12-11","open":16887,"high":16902,"low":16749,"close":16768,"volume":22414,"rsi_14":83.56,"sma_20":16708.7,"sma_60":16595.28,"sma_120":16100.78},{"date":"2025-12-12","open":16927,"high":16962,"low":16917,"close":16962,"volume":72552,"rsi_14":83.51,"sma_20":16736.15,"sma_60":16609.95,"sma_120":16120.31},{"date":"2025-12-15","open":16778,"high":16818,"low":16778,"close":16813,"volume":31498,"rsi_14":69.75,"sma_20":16752.85,"sma_60":16622.03,"sma_120":16138.46},{"date":"2025-12-16","open":16749,"high":16749,"low":16639,"close":16659,"volume":33077,"rsi_14":54.34,"sma_20":16775.45,"sma_60":16630.13,"sma_120":16155.61},{"date":"2025-12-17","open":16674,"high":16739,"low":16659,"close":16739,"volume":30185,"rsi_14":49.75,"sma_20":16806.0,"sma_60":16640.22,"sma_120":16170.72},{"date":"2025-12-18","open":16545,"high":16560,"low":16520,"close":16540,"volume":36136,"rsi_14":40.6,"sma_20":16812.45,"sma_60":16646.48,"sma_120":16184.16},{"date":"2025-12-19","open":16649,"high":16659,"low":16610,"close":16634,"volume":29096,"rsi_14":46.34,"sma_20":16844.5,"sma_60":16653.83,"sma_120":16198.18},{"date":"2025-12-22","open":16798,"high":16808,"low":16778,"close":16798,"volume":38420,"rsi_14":53.07,"sma_20":16874.85,"sma_60":16663.27,"sma_120":16212.55},{"date":"2025-12-23","open":16907,"high":16907,"low":16868,"close":16878,"volume":29352,"rsi_14":52.55,"sma_20":16900.3,"sma_60":16671.98,"sma_120":16226.6},{"date":"2025-12-24","open":16962,"high":16967,"low":16932,"close":16932,"volume":37886,"rsi_14":53.57,"sma_20":16918.75,"sma_60":16683.1,"sma_120":16241.31},{"date":"2025-12-26","open":17026,"high":17026,"low":16987,"close":17002,"volume":32074,"rsi_14":54.55,"sma_20":16931.75,"sma_60":16696.2,"sma_120":16256.23},{"date":"2025-12-29","open":17051,"high":17051,"low":16957,"close":16987,"volume":37112,"rsi_14":52.67,"sma_20":16943.25,"sma_60":16710.2,"sma_120":16270.87},{"date":"2025-12-30","open":16987,"high":16987,"low":16868,"close":16902,"volume":32865,"rsi_14":52.48,"sma_20":16952.25,"sma_60":16720.73,"sma_120":16284.23},{"date":"2026-01-02","open":17056,"high":17056,"low":16768,"close":16838,"volume":36994,"rsi_14":50.68,"sma_20":16958.5,"sma_60":16730.35,"sma_120":16297.21},{"date":"2026-01-05","open":16833,"high":16843,"low":16793,"close":16808,"volume":34920,"rsi_14":51.39,"sma_20":16958.5,"sma_60":16739.8,"sma_120":16310.26},{"date":"2026-01-06","open":16897,"high":16952,"low":16897,"close":16952,"volume":35746,"rsi_14":49.64,"sma_20":16964.5,"sma_60":16749.27,"sma_120":16324.73},{"date":"2026-01-07","open":17031,"high":17056,"low":17021,"close":17036,"volume":32096,"rsi_14":58.49,"sma_20":16972.75,"sma_60":16759.23,"sma_120":16339.38},{"date":"2026-01-08","open":16977,"high":16977,"low":16882,"close":16882,"volume":33042,"rsi_14":58.49,"sma_20":16971.25,"sma_60":16770.42,"sma_120":16352.44},{"date":"2026-01-09","open":16947,"high":16982,"low":16932,"close":16967,"volume":32869,"rsi_14":58.65,"sma_20":16978.0,"sma_60":16783.92,"sma_120":16366.99},{"date":"2026-01-12","open":17061,"high":17071,"low":16962,"close":16972,"volume":24062,"rsi_14":69.16,"sma_20":16985.75,"sma_60":16795.53,"sma_120":16380.23},{"date":"2026-01-13","open":17071,"high":17096,"low":17051,"close":17086,"volume":17718,"rsi_14":69.7,"sma_20":17001.75,"sma_60":16808.17,"sma_120":16395.61},{"date":"2026-01-14","open":17086,"high":17091,"low":17031,"close":17046,"volume":19661,"rsi_14":62.14,"sma_20":17006.0,"sma_60":16824.42,"sma_120":16409.72},{"date":"2026-01-15","open":17007,"high":17036,"low":16977,"close":17036,"volume":27129,"rsi_14":58.33,"sma_20":17017.25,"sma_60":16836.13,"sma_120":16422.91},{"date":"2026-01-16","open":17046,"high":17091,"low":17041,"close":17091,"volume":30267,"rsi_14":58.33,"sma_20":17039.0,"sma_60":16847.27,"sma_120":16436.56},{"date":"2026-01-19","open":16932,"high":16932,"low":16868,"close":16897,"volume":42466,"rsi_14":45.16,"sma_20":17047.0,"sma_60":16854.17,"sma_120":16448.71},{"date":"2026-01-20","open":16868,"high":16878,"low":16813,"close":16813,"volume":49313,"rsi_14":42.42,"sma_20":17060.75,"sma_60":16861.3,"sma_120":16459.83},{"date":"2026-01-21","open":16694,"high":16729,"low":16664,"close":16724,"volume":29527,"rsi_14":42.24,"sma_20":17065.25,"sma_60":16864.87,"sma_120":16469.41},{"date":"2026-01-22","open":16922,"high":16942,"low":16873,"close":16887,"volume":41784,"rsi_14":51.98,"sma_20":17069.75,"sma_60":16867.48,"sma_120":16480.33},{"date":"2026-01-23","open":16937,"high":17007,"low":16937,"close":16987,"volume":33330,"rsi_14":56.77,"sma_20":17075.25,"sma_60":16871.02,"sma_120":16491.17},{"date":"2026-01-26","open":16887,"high":16937,"low":16882,"close":16932,"volume":50354,"rsi_14":49.19,"sma_20":17075.25,"sma_60":16871.97,"sma_120":16501.89},{"date":"2026-01-27","open":17011,"high":17091,"low":17011,"close":17091,"volume":45769,"rsi_14":52.09,"sma_20":17079.75,"sma_60":16876.42,"sma_120":16514.35},{"date":"2026-01-28","open":17116,"high":17175,"low":17116,"close":17170,"volume":45525,"rsi_14":61.69,"sma_20":17089.0,"sma_60":16883.53,"sma_120":16526.45},{"date":"2026-01-29","open":17077,"high":17121,"low":17027,"close":17112,"volume":45044,"rsi_14":53.97,"sma_20":17097.25,"sma_60":16889.57,"sma_120":16539.93},{"date":"2026-01-30","open":17062,"high":17067,"low":16942,"close":16947,"volume":42628,"rsi_14":47.54,"sma_20":17100.5,"sma_60":16894.97,"sma_120":16553.25},{"date":"2026-02-02","open":16957,"high":16997,"low":16763,"close":16788,"volume":24035,"rsi_14":38.23,"sma_20":17097.25,"sma_60":16898.78,"sma_120":16563.33},{"date":"2026-02-03","open":17116,"high":17161,"low":17107,"close":17156,"volume":15856,"rsi_14":51.81,"sma_20":17105.25,"sma_60":16907.93,"sma_120":16577.12},{"date":"2026-02-04","open":16937,"high":16982,"low":16932,"close":16982,"volume":26732,"rsi_14":47.45,"sma_20":17100.25,"sma_60":16916.5,"sma_120":16588.58},{"date":"2026-02-05","open":16888,"high":16913,"low":16803,"close":16848,"volume":37018,"rsi_14":42.89,"sma_20":17096.25,"sma_60":16920.9,"sma_120":16599.08},{"date":"2026-02-06","open":16559,"high":16659,"low":16510,"close":16659,"volume":19949,"rsi_14":43.0,"sma_20":17078.5,"sma_60":16920.17,"sma_120":16607.17},{"date":"2026-02-09","open":17082,"high":17092,"low":17017,"close":17022,"volume":15978,"rsi_14":53.56,"sma_20":17078.75,"sma_60":16923.95,"sma_120":16618.55},{"date":"2026-02-10","open":17052,"high":17087,"low":17037,"close":17082,"volume":15693,"rsi_14":56.89,"sma_20":17076.25,"sma_60":16928.9,"sma_120":16629.23},{"date":"2026-02-11","open":17062,"high":17082,"low":17027,"close":17052,"volume":18876,"rsi_14":52.79,"sma_20":17074.25,"sma_60":16938.8,"sma_120":16639.46},{"date":"2026-02-12","open":16987,"high":17047,"low":16952,"close":17042,"volume":16244,"rsi_14":50.24,"sma_20":17072.25,"sma_60":16947.45,"sma_120":16650.02},{"date":"2026-02-13","open":16748,"high":17042,"low":16679,"close":16679,"volume":46833,"rsi_14":43.67,"sma_20":17049.25,"sma_60":16954.57,"sma_120":16657.58},{"date":"2026-02-19","open":16848,"high":17181,"low":16813,"close":16863,"volume":29077,"rsi_14":44.26,"sma_20":17045.25,"sma_60":16966.08,"sma_120":16667.5},{"date":"2026-02-20","open":16828,"high":16873,"low":16808,"close":16873,"volume":17685,"rsi_14":42.58,"sma_20":17046.0,"sma_60":16973.07,"sma_120":16677.55},{"date":"2026-02-23","open":16878,"high":16898,"low":16788,"close":16828,"volume":18663,"rsi_14":43.71,"sma_20":17049.0,"sma_60":16986.25,"sma_120":16687.88},{"date":"2026-02-24","open":16753,"high":16783,"low":16724,"close":16763,"volume":16366,"rsi_14":45.73,"sma_20":17040.5,"sma_60":16995.03,"sma_120":16695.65},{"date":"2026-02-25","open":16868,"high":16922,"low":16863,"close":16898,"volume":13443,"rsi_14":52.57,"sma_20":17033.75,"sma_60":17003.1,"sma_120":16705.2},{"date":"2026-02-26","open":16967,"high":17007,"low":16962,"close":16992,"volume":17538,"rsi_14":45.58,"sma_20":17034.5,"sma_60":17009.5,"sma_120":16714.92},{"date":"2026-02-27","open":16853,"high":16878,"low":16803,"close":16868,"volume":20750,"rsi_14":46.83,"sma_20":17021.0,"sma_60":17010.83,"sma_120":16723.23},{"date":"2026-03-03","open":16812,"high":16852,"low":16694,"close":16748,"volume":26685,"rsi_14":45.19,"sma_20":16993.45,"sma_60":17008.57,"sma_120":16729.54},{"date":"2026-03-04","open":16694,"high":16724,"low":16569,"close":16609,"volume":8823,"rsi_14":46.45,"sma_20":16964.2,"sma_60":17004.57,"sma_120":16735.64},{"date":"2026-03-05","open":16898,"high":16933,"low":16788,"close":16798,"volume":14253,"rsi_14":40.71,"sma_20":16952.6,"sma_60":17003.87,"sma_120":16743.1},{"date":"2026-03-06","open":16773,"high":16793,"low":16740,"close":16768,"volume":5395,"rsi_14":37.77,"sma_20":16947.5,"sma_60":17001.08,"sma_120":16751.01},{"date":"2026-03-09","open":17012,"high":17012,"low":16112,"close":16321,"volume":19945,"rsi_14":30.05,"sma_20":16901.55,"sma_60":16990.43,"sma_120":16754.53},{"date":"2026-03-10","open":16619,"high":16669,"low":16544,"close":16644,"volume":9547,"rsi_14":39.8,"sma_20":16880.55,"sma_60":16984.52,"sma_120":16759.48},{"date":"2026-03-11","open":16669,"high":16752,"low":16664,"close":16709,"volume":3168,"rsi_14":48.78,"sma_20":16869.55,"sma_60":16979.02,"sma_120":16765.51},{"date":"2026-03-12","open":16500,"high":16525,"low":16445,"close":16495,"volume":9377,"rsi_14":39.2,"sma_20":16857.3,"sma_60":16971.27,"sma_120":16769.42},{"date":"2026-03-13","open":16364,"high":16434,"low":16345,"close":16350,"volume":10561,"rsi_14":36.38,"sma_20":16819.6,"sma_60":16961.37,"sma_120":16771.67},{"date":"2026-03-16","open":16326,"high":16375,"low":16306,"close":16365,"volume":5312,"rsi_14":37.54,"sma_20":16779.6,"sma_60":16952.53,"sma_120":16773.91},{"date":"2026-03-17","open":16449,"high":16449,"low":16345,"close":16360,"volume":11164,"rsi_14":38.62,"sma_20":16740.9,"sma_60":16940.38,"sma_120":16775.17},{"date":"2026-03-18","open":16444,"high":16589,"low":16444,"close":16589,"volume":10841,"rsi_14":41.22,"sma_20":16714.15,"sma_60":16934.55,"sma_120":16778.29},{"date":"2026-03-19","open":16226,"high":16266,"low":16196,"close":16216,"volume":6518,"rsi_14":32.83,"sma_20":16687.0,"sma_60":16925.08,"sma_120":16777.61},{"date":"2026-03-20","open":16211,"high":16261,"low":16196,"close":16216,"volume":5349,"rsi_14":34.56,"sma_20":16650.6,"sma_60":16914.28,"sma_120":16777.25},{"date":"2026-03-23","open":15958,"high":15987,"low":15883,"close":15883,"volume":7832,"rsi_14":32.72,"sma_20":16597.0,"sma_60":16901.25,"sma_120":16773.87},{"date":"2026-03-24","open":16172,"high":16172,"low":16017,"close":16082,"volume":16070,"rsi_14":39.71,"sma_20":16555.6,"sma_60":16889.95,"sma_120":16771.89},{"date":"2026-03-25","open":16196,"high":16236,"low":16151,"close":16166,"volume":6890,"rsi_14":37.19,"sma_20":16521.7,"sma_60":16877.32,"sma_120":16770.29},{"date":"2026-03-26","open":16162,"high":16207,"low":16097,"close":16127,"volume":4259,"rsi_14":37.04,"sma_20":16479.05,"sma_60":16862.68,"sma_120":16767.33},{"date":"2026-03-27","open":15977,"high":15992,"low":15918,"close":15987,"volume":5896,"rsi_14":42.29,"sma_20":16424.65,"sma_60":16844.8,"sma_120":16763.95},{"date":"2026-03-30","open":15545,"high":15664,"low":15490,"close":15664,"volume":13038,"rsi_14":27.34,"sma_20":16360.35,"sma_60":16820.37,"sma_120":16758.28},{"date":"2026-03-31","open":15555,"high":15754,"low":15495,"close":15694,"volume":7685,"rsi_14":26.15,"sma_20":16307.6,"sma_60":16796.68,"sma_120":16753.44},{"date":"2026-04-01","open":16067,"high":16092,"low":15694,"close":16092,"volume":14662,"rsi_14":41.29,"sma_20":16281.7,"sma_60":16781.05,"sma_120":16750.89},{"date":"2026-04-02","open":16142,"high":16142,"low":15878,"close":15938,"volume":10706,"rsi_14":41.11,"sma_20":16238.7,"sma_60":16763.93,"sma_120":16747.14},{"date":"2026-04-03","open":16172,"high":16182,"low":16077,"close":16137,"volume":16413,"rsi_14":45.45,"sma_20":16207.15,"sma_60":16750.63,"sma_120":16745.22},{"date":"2026-04-06","open":16584,"high":16584,"low":16047,"close":16117,"volume":5291,"rsi_14":46.76,"sma_20":16200.85,"sma_60":16735.88,"sma_120":16742.58},{"date":"2026-04-07","open":16166,"high":16216,"low":16112,"close":16147,"volume":7037,"rsi_14":42.28,"sma_20":16179.85,"sma_60":16720.22,"sma_120":16739.72},{"date":"2026-04-08","open":16589,"high":16664,"low":16535,"close":16654,"volume":11370,"rsi_14":60.36,"sma_20":16181.1,"sma_60":16715.63,"sma_120":16743.03},{"date":"2026-04-09","open":16624,"high":16629,"low":16574,"close":16614,"volume":5534,"rsi_14":59.41,"sma_20":16191.1,"sma_60":16708.97,"sma_120":16746.44},{"date":"2026-04-10","open":16679,"high":16729,"low":16669,"close":16709,"volume":5142,"rsi_14":69.71,"sma_20":16213.05,"sma_60":16703.8,"sma_120":16749.67},{"date":"2026-04-13","open":16505,"high":16554,"low":16465,"close":16554,"volume":4565,"rsi_14":62.25,"sma_20":16226.55,"sma_60":16694.13,"sma_120":16751.15},{"date":"2026-04-14","open":16818,"high":16858,"low":16813,"close":16843,"volume":6647,"rsi_14":65.39,"sma_20":16254.75,"sma_60":16689.97,"sma_120":16757.19},{"date":"2026-04-15","open":17082,"high":17087,"low":17052,"close":17072,"volume":12405,"rsi_14":69.38,"sma_20":16283.0,"sma_60":16689.8,"sma_120":16762.97},{"date":"2026-04-16","open":17176,"high":17206,"low":17166,"close":17206,"volume":6546,"rsi_14":74.61,"sma_20":16336.65,"sma_60":16690.97,"sma_120":16769.12},{"date":"2026-04-17","open":17226,"high":17251,"low":17216,"close":17231,"volume":10476,"rsi_14":85.14,"sma_20":16391.55,"sma_60":16695.8,"sma_120":16774.98},{"date":"2026-04-20","open":17301,"high":17335,"low":17271,"close":17320,"volume":17681,"rsi_14":85.51,"sma_20":16467.65,"sma_60":16703.55,"sma_120":16782.42},{"date":"2026-04-21","open":17410,"high":17455,"low":17410,"close":17445,"volume":17765,"rsi_14":83.66,"sma_20":16540.05,"sma_60":16714.88,"sma_120":16789.88},{"date":"2026-04-22","open":17350,"high":17370,"low":17325,"close":17355,"volume":17446,"rsi_14":86.25,"sma_20":16603.7,"sma_60":16721.97,"sma_120":16794.72},{"date":"2026-04-23","open":17400,"high":17420,"low":17301,"close":17375,"volume":30293,"rsi_14":84.94,"sma_20":16670.35,"sma_60":16727.72,"sma_120":16799.37},{"date":"2026-04-24","open":17415,"high":18032,"low":17365,"close":17390,"volume":15312,"rsi_14":84.59,"sma_20":16744.75,"sma_60":16734.63,"sma_120":16803.3},{"date":"2026-04-27","open":17455,"high":17549,"low":17455,"close":17509,"volume":16268,"rsi_14":85.31,"sma_20":16841.3,"sma_60":16740.88,"sma_120":16808.65},{"date":"2026-04-28","open":17579,"high":17589,"low":17514,"close":17529,"volume":14316,"rsi_14":80.34,"sma_20":16937.35,"sma_60":16746.13,"sma_120":16814.83},{"date":"2026-04-29","open":17478,"high":17488,"low":17444,"close":17473,"volume":10060,"rsi_14":76.9,"sma_20":17008.25,"sma_60":16751.38,"sma_120":16820.47},{"date":"2026-04-30","open":17513,"high":17558,"low":17369,"close":17394,"volume":47166,"rsi_14":71.33,"sma_20":17082.85,"sma_60":16758.05,"sma_120":16826.51},{"date":"2026-05-04","open":17658,"high":17957,"low":17628,"close":17723,"volume":19065,"rsi_14":83.58,"sma_20":17164.0,"sma_60":16772.88,"sma_120":16835.83},{"date":"2026-05-06","open":17773,"high":17813,"low":17758,"close":17773,"volume":14006,"rsi_14":80.84,"sma_20":17244.75,"sma_60":16782.38,"sma_120":16845.16},{"date":"2026-05-07","open":17773,"high":18017,"low":17773,"close":17997,"volume":12772,"rsi_14":80.77,"sma_20":17335.25,"sma_60":16798.55,"sma_120":16857.53},{"date":"2026-05-08","open":17952,"high":17997,"low":17927,"close":17997,"volume":16120,"rsi_14":78.76,"sma_20":17400.25,"sma_60":16816.97,"sma_120":16868.93},{"date":"2026-05-11","open":18057,"high":18082,"low":18017,"close":18062,"volume":37828,"rsi_14":79.4,"sma_20":17470.5,"sma_60":16839.63,"sma_120":16879.9},{"date":"2026-05-12","open":18097,"high":18111,"low":18042,"close":18057,"volume":35777,"rsi_14":77.6,"sma_20":17535.75,"sma_60":16856.13,"sma_120":16890.04},{"date":"2026-05-13","open":18058,"high":18137,"low":18043,"close":18137,"volume":15281,"rsi_14":76.76,"sma_20":17612.75,"sma_60":16872.97,"sma_120":16900.93},{"date":"2026-05-14","open":18227,"high":18272,"low":18217,"close":18262,"volume":10342,"rsi_14":84.68,"sma_20":17681.5,"sma_60":16892.38,"sma_120":16915.59},{"date":"2026-05-15","open":18337,"high":18352,"low":18207,"close":18207,"volume":10351,"rsi_14":80.78,"sma_20":17736.0,"sma_60":16911.05,"sma_120":16929.25},{"date":"2026-05-18","open":18072,"high":18072,"low":17972,"close":17992,"volume":33958,"rsi_14":68.81,"sma_20":17773.0,"sma_60":16932.22,"sma_120":16943.39},{"date":"2026-05-19","open":18131,"high":18166,"low":18057,"close":18087,"volume":14203,"rsi_14":68.28,"sma_20":17813.5,"sma_60":16951.88,"sma_120":16958.98},{"date":"2026-05-20","open":18017,"high":18032,"low":17942,"close":18032,"volume":12284,"rsi_14":65.32,"sma_20":17846.75,"sma_60":16970.47,"sma_120":16971.77},{"date":"2026-05-21","open":18107,"high":18192,"low":18073,"close":18177,"volume":19183,"rsi_14":73.11,"sma_20":17881.0,"sma_60":16992.22,"sma_120":16989.23},{"date":"2026-05-22","open":18232,"high":18292,"low":18227,"close":18277,"volume":15513,"rsi_14":78.64,"sma_20":17924.75,"sma_60":17016.72,"sma_120":17005.88},{"date":"2026-05-26","open":18426,"high":18426,"low":18366,"close":18406,"volume":14334,"rsi_14":75.46,"sma_20":17974.0,"sma_60":17041.13,"sma_120":17022.12},{"date":"2026-05-27","open":18431,"high":18441,"low":18396,"close":18421,"volume":15309,"rsi_14":74.81,"sma_20":18023.25,"sma_60":17064.22,"sma_120":17036.86},{"date":"2026-05-28","open":18401,"high":18431,"low":18316,"close":18376,"volume":30750,"rsi_14":66.81,"sma_20":18064.25,"sma_60":17088.63,"sma_120":17049.73},{"date":"2026-05-29","open":18486,"high":18521,"low":18461,"close":18516,"volume":21009,"rsi_14":70.47,"sma_20":18111.25,"sma_60":17118.73,"sma_120":17063.65},{"date":"2026-06-01","open":18556,"high":18611,"low":18556,"close":18596,"volume":19204,"rsi_14":70.82,"sma_20":18167.5,"sma_60":17152.48,"sma_120":17078.53},{"date":"2026-06-02","open":18552,"high":18561,"low":18502,"close":18561,"volume":25401,"rsi_14":69.2,"sma_20":18226.0,"sma_60":17182.52,"sma_120":17093.19},{"date":"2026-06-04","open":18381,"high":18421,"low":18351,"close":18406,"volume":16714,"rsi_14":59.71,"sma_20":18260.25,"sma_60":17210.47,"sma_120":17105.78},{"date":"2026-06-05","open":18461,"high":18481,"low":18426,"close":18451,"volume":17546,"rsi_14":57.25,"sma_20":18294.25,"sma_60":17246.62,"sma_120":17118.53},{"date":"2026-06-08","open":18053,"high":18142,"low":18033,"close":18107,"volume":15400,"rsi_14":46.88,"sma_20":18299.75,"sma_60":17271.62,"sma_120":17128.07},{"date":"2026-06-09","open":18127,"high":18197,"low":18073,"close":18187,"volume":9782,"rsi_14":56.66,"sma_20":18309.25,"sma_60":17296.87,"sma_120":17137.94},{"date":"2026-06-10","open":18012,"high":18042,"low":17947,"close":17987,"volume":12912,"rsi_14":46.82,"sma_20":18305.5,"sma_60":17322.37,"sma_120":17146.82},{"date":"2026-06-11","open":17723,"high":17868,"low":17678,"close":17848,"volume":5638,"rsi_14":44.41,"sma_20":18295.0,"sma_60":17347.93,"sma_120":17154.65},{"date":"2026-06-12","open":18306,"high":19628,"low":17847,"close":18047,"volume":5960,"rsi_14":46.2,"sma_20":18290.5,"sma_60":17376.6,"sma_120":17164.57},{"date":"2026-06-15","open":18326,"high":18411,"low":18296,"close":18406,"volume":20085,"rsi_14":53.3,"sma_20":18297.75,"sma_60":17411.33,"sma_120":17175.86},{"date":"2026-06-16","open":18481,"high":18486,"low":18431,"close":18451,"volume":4917,"rsi_14":51.19,"sma_20":18310.0,"sma_60":17443.0,"sma_120":17188.78},{"date":"2026-06-17","open":18396,"high":18421,"low":18366,"close":18406,"volume":8581,"rsi_14":49.61,"sma_20":18330.75,"sma_60":17480.13,"sma_120":17202.61},{"date":"2026-06-18","open":18292,"high":18337,"low":18257,"close":18307,"volume":14800,"rsi_14":48.22,"sma_20":18341.75,"sma_60":17515.6,"sma_120":17214.94},{"date":"2026-06-19","open":18352,"high":18357,"low":18242,"close":18302,"volume":17828,"rsi_14":44.14,"sma_20":18355.25,"sma_60":17556.55,"sma_120":17228.9},{"date":"2026-06-22","open":18301,"high":18331,"low":18037,"close":18331,"volume":17850,"rsi_14":42.58,"sma_20":18363.0,"sma_60":17594.68,"sma_120":17242.32},{"date":"2026-06-23","open":18331,"high":18331,"low":18072,"close":18072,"volume":17777,"rsi_14":37.81,"sma_20":18352.75,"sma_60":17627.07,"sma_120":17252.19},{"date":"2026-06-24","open":18052,"high":18062,"low":17982,"close":18037,"volume":7366,"rsi_14":40.21,"sma_20":18334.25,"sma_60":17659.53,"sma_120":17261.11},{"date":"2026-06-25","open":18083,"high":18112,"low":18038,"close":18112,"volume":11105,"rsi_14":41.15,"sma_20":18318.75,"sma_60":17695.58,"sma_120":17270.19},{"date":"2026-06-26","open":18032,"high":18057,"low":17862,"close":17942,"volume":11951,"rsi_14":45.27,"sma_20":18297.0,"sma_60":17734.18,"sma_120":17277.28},{"date":"2026-06-29","open":18072,"high":18082,"low":17982,"close":18082,"volume":11549,"rsi_14":47.09,"sma_20":18275.25,"sma_60":17774.62,"sma_120":17285.65},{"date":"2026-06-30","open":18217,"high":18267,"low":18172,"close":18252,"volume":9616,"rsi_14":57.46,"sma_20":18258.0,"sma_60":17811.25,"sma_120":17296.15},{"date":"2026-07-01","open":18341,"high":18376,"low":18286,"close":18321,"volume":6484,"rsi_14":63.93,"sma_20":18246.0,"sma_60":17851.62,"sma_120":17307.78},{"date":"2026-07-02","open":18277,"high":18337,"low":18222,"close":18282,"volume":8957,"rsi_14":57.61,"sma_20":18239.75,"sma_60":17888.0,"sma_120":17319.32},{"date":"2026-07-03","open":18356,"high":18396,"low":18296,"close":18391,"volume":6957,"rsi_14":49.42,"sma_20":18236.75,"sma_60":17925.25,"sma_120":17330.57},{"date":"2026-07-06","open":18421,"high":18431,"low":18336,"close":18381,"volume":6868,"rsi_14":47.22,"sma_20":18250.5,"sma_60":17961.83,"sma_120":17341.03},{"date":"2026-07-07","open":18406,"high":18461,"low":18376,"close":18396,"volume":5360,"rsi_14":49.59,"sma_20":18261.0,"sma_60":17990.17,"sma_120":17352.9},{"date":"2026-07-08","open":18336,"high":18391,"low":18316,"close":18341,"volume":3035,"rsi_14":51.48,"sma_20":18278.75,"sma_60":18018.25,"sma_120":17363.61},{"date":"2026-07-09","open":18236,"high":18321,"low":18231,"close":18321,"volume":5418,"rsi_14":50.83,"sma_20":18302.5,"sma_60":18044.42,"sma_120":17374.11},{"date":"2026-07-10","open":18416,"high":18416,"low":18371,"close":18376,"volume":6143,"rsi_14":51.84,"sma_20":18319.0,"sma_60":18074.08,"sma_120":17384.11},{"date":"2026-07-13","open":18441,"high":18466,"low":18351,"close":18396,"volume":23324,"rsi_14":66.5,"sma_20":18318.5,"sma_60":18099.25,"sma_120":17394.61},{"date":"2026-07-14","open":18346,"high":18386,"low":18291,"close":18381,"volume":12988,"rsi_14":67.88,"sma_20":18315.0,"sma_60":18120.33,"sma_120":17405.07},{"date":"2026-07-15","open":18466,"high":18481,"low":18426,"close":18481,"volume":11589,"rsi_14":68.69,"sma_20":18318.75,"sma_60":18140.83,"sma_120":17415.9},{"date":"2026-07-16","open":18511,"high":18531,"low":18461,"close":18511,"volume":8589,"rsi_14":83.53,"sma_20":18329.0,"sma_60":18161.42,"sma_120":17428.61},{"date":"2026-07-20","open":18232,"high":18267,"low":18182,"close":18202,"volume":16268,"rsi_14":55.88,"sma_20":18324.0,"sma_60":18175.33,"sma_120":17439.44},{"date":"2026-07-21","open":18162,"high":18262,"low":18112,"close":18262,"volume":11450,"rsi_14":50.55,"sma_20":18320.5,"sma_60":18188.17,"sma_120":17451.53},{"date":"2026-07-22","open":18292,"high":18337,"low":18272,"close":18272,"volume":7904,"rsi_14":47.06,"sma_20":18330.5,"sma_60":18202.67,"sma_120":17462.32},{"date":"2026-07-23","open":18307,"high":18342,"low":18267,"close":18292,"volume":5499,"rsi_14":50.6,"sma_20":18343.25,"sma_60":18217.17,"sma_120":17472.44},{"date":"2026-07-24","open":18072,"high":18082,"low":18007,"close":18047,"volume":6630,"rsi_14":32.12,"sma_20":18340.0,"sma_60":18227.33,"sma_120":17480.98},{"date":"2026-07-27","open":18242,"high":18242,"low":18172,"close":18242,"volume":6077,"rsi_14":43.91,"sma_20":18355.0,"sma_60":18238.75,"sma_120":17489.82},{"date":"2026-07-28","open":18087,"high":18097,"low":18007,"close":18027,"volume":7607,"rsi_14":36.3,"sma_20":18352.25,"sma_60":18246.25,"sma_120":17496.19},{"date":"2026-07-29","open":18206,"high":18216,"low":18052,"close":18102,"volume":8121,"rsi_14":39.47,"sma_20":18342.75,"sma_60":18256.08,"sma_120":17503.73},{"date":"2026-07-30","open":17905,"high":17935,"low":17855,"close":17865,"volume":8614,"rsi_14":33.87,"sma_20":18317.75,"sma_60":18263.25,"sma_120":17510.65},{"date":"2026-07-31","open":18185,"high":18225,"low":18145,"close":18225,"volume":11653,"rsi_14":44.74,"sma_20":18312.75,"sma_60":18270.92,"sma_120":17521.9},{"date":"2026-08-03","open":18280,"high":18355,"low":18270,"close":18340,"volume":7973,"rsi_14":47.44,"sma_20":18308.0,"sma_60":18279.67,"sma_120":17531.03},{"date":"2026-08-04","open":18430,"high":18540,"low":18430,"close":18535,"volume":7493,"rsi_14":52.58,"sma_20":18313.5,"sma_60":18287.92,"sma_120":17543.23},{"date":"2026-08-05","open":18850,"high":18920,"low":18850,"close":18915,"volume":11804,"rsi_14":58.09,"sma_20":18337.25,"sma_60":18302.5,"sma_120":17559.73},{"date":"2026-08-06","open":18805,"high":18855,"low":18800,"close":18840,"volume":19614,"rsi_14":55.8,"sma_20":18360.0,"sma_60":18314.75,"sma_120":17577.19},{"date":"2026-08-07","open":18785,"high":18795,"low":18735,"close":18770,"volume":17146,"rsi_14":61.85,"sma_20":18380.25,"sma_60":18325.92,"sma_120":17591.03},{"date":"2026-08-10","open":19200,"high":19200,"low":18810,"close":18870,"volume":12891,"rsi_14":63.22,"sma_20":18380.3,"sma_60":18302.73,"sma_120":17586.84},{"date":"2026-08-11","open":18860,"high":18910,"low":18840,"close":18875,"volume":9805,"rsi_14":63.14,"sma_20":18404.1,"sma_60":18312.92,"sma_120":17601.3},{"date":"2026-08-12","open":18785,"high":18800,"low":18760,"close":18795,"volume":6718,"rsi_14":60.67,"sma_20":18424.65,"sma_60":18322.68,"sma_120":17615.17},{"date":"2026-08-13","open":18820,"high":18865,"low":18820,"close":18865,"volume":11969,"rsi_14":68.75,"sma_20":18443.7,"sma_60":18337.18,"sma_120":17632.67},{"date":"2026-08-14","open":18995,"high":19000,"low":18960,"close":18980,"volume":7149,"rsi_14":67.57,"sma_20":18467.0,"sma_60":18352.02,"sma_120":17649.59},{"date":"2026-08-18","open":18980,"high":18980,"low":18755,"close":18780,"volume":11086,"rsi_14":68.03,"sma_20":18495.8,"sma_60":18364.43,"sma_120":17664.76},{"date":"2026-08-19","open":18675,"high":18700,"low":18640,"close":18680,"volume":14882,"rsi_14":63.66,"sma_20":18516.6,"sma_60":18372.78,"sma_120":17679.47},{"date":"2026-08-20","open":18770,"high":18780,"low":18730,"close":18775,"volume":7962,"rsi_14":73.21,"sma_20":18541.65,"sma_60":18381.05,"sma_120":17695.51},{"date":"2026-08-21","open":18590,"high":18605,"low":18555,"close":18590,"volume":8304,"rsi_14":60.22,"sma_20":18556.45,"sma_60":18384.07,"sma_120":17708.88},{"date":"2026-08-24","open":18655,"high":18675,"low":18595,"close":18605,"volume":11032,"rsi_14":57.86,"sma_20":18584.2,"sma_60":18387.08,"sma_120":17721.59},{"date":"2026-08-25","open":18620,"high":18650,"low":18580,"close":18650,"volume":7307,"rsi_14":53.75,"sma_20":18604.5,"sma_60":18391.6,"sma_120":17735.72},{"date":"2026-08-26","open":18635,"high":18660,"low":18610,"close":18635,"volume":7686,"rsi_14":38.03,"sma_20":18634.75,"sma_60":18393.53,"sma_120":17751.39},{"date":"2026-08-27","open":18760,"high":18760,"low":18680,"close":18705,"volume":7697,"rsi_14":44.21,"sma_20":18664.75,"sma_60":18395.32,"sma_120":17768.81},{"date":"2026-08-28","open":18765,"high":18795,"low":18735,"close":18770,"volume":6126,"rsi_14":50.0,"sma_20":18710.0,"sma_60":18398.77,"sma_120":17785.2},{"date":"2026-08-31","open":18640,"high":18685,"low":18610,"close":18685,"volume":11703,"rsi_14":41.92,"sma_20":18733.0,"sma_60":18403.37,"sma_120":17801.13},{"date":"2026-09-01","open":18675,"high":18685,"low":18640,"close":18655,"volume":9331,"rsi_14":40.6,"sma_20":18748.75,"sma_60":18406.72,"sma_120":17820.54},{"date":"2026-09-02","open":18535,"high":18535,"low":18485,"close":18485,"volume":2709,"rsi_14":37.7,"sma_20":18746.25,"sma_60":18412.98,"sma_120":17835.83},{"date":"2026-09-03","open":18640,"high":18645,"low":18600,"close":18635,"volume":3767,"rsi_14":41.42,"sma_20":18732.25,"sma_60":18420.42,"sma_120":17851.83},{"date":"2026-09-04","open":18770,"high":18840,"low":18770,"close":18835,"volume":4470,"rsi_14":44.91,"sma_20":18732.0,"sma_60":18434.5,"sma_120":17871.29},{"date":"2026-09-07","open":18740,"high":18750,"low":18690,"close":18725,"volume":10992,"rsi_14":47.94,"sma_20":18729.75,"sma_60":18449.08,"sma_120":17891.03},{"date":"2026-09-08","open":18725,"high":18740,"low":18640,"close":18640,"volume":11070,"rsi_14":48.48,"sma_20":18718.25,"sma_60":18458.92,"sma_120":17909.95},{"date":"2026-09-09","open":18615,"high":18640,"low":18595,"close":18640,"volume":4651,"rsi_14":44.49,"sma_20":18706.5,"sma_60":18462.77,"sma_120":17928.9},{"date":"2026-09-10","open":18535,"high":18560,"low":18510,"close":18560,"volume":11275,"rsi_14":48.66,"sma_20":18694.75,"sma_60":18464.53,"sma_120":17945.28},{"date":"2026-09-11","open":18560,"high":18560,"low":18370,"close":18470,"volume":6024,"rsi_14":44.35,"sma_20":18675.0,"sma_60":18465.55,"sma_120":17964.01},{"date":"2026-09-14","open":18475,"high":18510,"low":18445,"close":18480,"volume":6316,"rsi_14":42.67,"sma_20":18650.0,"sma_60":18468.4,"sma_120":17982.83},{"date":"2026-09-15","open":18515,"high":18520,"low":18425,"close":18450,"volume":8513,"rsi_14":42.13,"sma_20":18633.5,"sma_60":18470.83,"sma_120":18004.17},{"date":"2026-09-16","open":18440,"high":18465,"low":18410,"close":18450,"volume":3565,"rsi_14":38.46,"sma_20":18622.0,"sma_60":18472.77,"sma_120":18023.87},{"date":"2026-09-17","open":18440,"high":18470,"low":18410,"close":18470,"volume":4194,"rsi_14":35.85,"sma_20":18606.75,"sma_60":18479.35,"sma_120":18043.02},{"date":"2026-09-18","open":18570,"high":18630,"low":18535,"close":18630,"volume":4298,"rsi_14":47.58,"sma_20":18608.75,"sma_60":18489.18,"sma_120":18063.83},{"date":"2026-09-21","open":18650,"high":18685,"low":18630,"close":18685,"volume":5899,"rsi_14":51.29,"sma_20":18612.75,"sma_60":18498.7,"sma_120":18086.28},{"date":"2026-09-22","open":18865,"high":18900,"low":18850,"close":18875,"volume":9146,"rsi_14":66.53,"sma_20":18624.0,"sma_60":18514.2,"sma_120":18112.99},{"date":"2026-09-23","open":18840,"high":18850,"low":18800,"close":18845,"volume":8854,"rsi_14":59.91,"sma_20":18634.5,"sma_60":18526.87,"sma_120":18139.21},{"date":"2026-09-28","open":18735,"high":18750,"low":18695,"close":18695,"volume":10017,"rsi_14":43.07,"sma_20":18634.0,"sma_60":18534.22,"sma_120":18160.86},{"date":"2026-09-29","open":18675,"high":18685,"low":18600,"close":18665,"volume":12224,"rsi_14":46.77,"sma_20":18628.75,"sma_60":18539.9,"sma_120":18183.54},{"date":"2026-09-30","open":18665,"high":18670,"low":18630,"close":18645,"volume":4562,"rsi_14":50.29,"sma_20":18626.75,"sma_60":18545.92,"sma_120":18204.4},{"date":"2026-10-01","open":18640,"high":18690,"low":18575,"close":18685,"volume":5547,"rsi_14":52.49,"sma_20":18628.25,"sma_60":18550.77,"sma_120":18225.11},{"date":"2026-10-02","open":18685,"high":18685,"low":18500,"close":18655,"volume":10206,"rsi_14":55.56,"sma_20":18636.75,"sma_60":18555.28,"sma_120":18245.32},{"date":"2026-10-06","open":18810,"high":18905,"low":18810,"close":18895,"volume":7176,"rsi_14":71.14,"sma_20":18649.75,"sma_60":18563.55,"sma_120":18263.28},{"date":"2026-10-07","open":18970,"high":19005,"low":18970,"close":18985,"volume":17961,"rsi_14":73.27,"sma_20":18657.25,"sma_60":18574.23,"sma_120":18282.32},{"date":"2026-10-08","open":18935,"high":18935,"low":18885,"close":18885,"volume":28607,"rsi_14":68.83,"sma_20":18665.25,"sma_60":18583.58,"sma_120":18299.73},{"date":"2026-10-12","open":18990,"high":19005,"low":18955,"close":18985,"volume":52412,"rsi_14":71.31,"sma_20":18682.5,"sma_60":18593.68,"sma_120":18319.28},{"date":"2026-10-13","open":19000,"high":19005,"low":18845,"close":18900,"volume":49009,"rsi_14":66.29,"sma_20":18695.5,"sma_60":18602.03,"sma_120":18335.69},{"date":"2026-10-14","open":18935,"high":19005,"low":18930,"close":18975,"volume":30454,"rsi_14":63.97,"sma_20":18716.25,"sma_60":18611.88,"sma_120":18350.82},{"date":"2026-10-15","open":18675,"high":18690,"low":18625,"close":18660,"volume":29023,"rsi_14":49.16,"sma_20":18725.75,"sma_60":18614.82,"sma_120":18362.19},{"date":"2026-10-16","open":18735,"high":18835,"low":18735,"close":18815,"volume":30550,"rsi_14":47.95,"sma_20":18742.5,"sma_60":18619.83,"sma_120":18374.65},{"date":"2026-10-19","open":18650,"high":18710,"low":18620,"close":18700,"volume":14134,"rsi_14":45.31,"sma_20":18755.0,"sma_60":18628.1,"sma_120":18385.4},{"date":"2026-10-20","open":18675,"high":18685,"low":18620,"close":18670,"volume":12207,"rsi_14":49.12,"sma_20":18766.0,"sma_60":18634.87,"sma_120":18394.86},{"date":"2026-10-21","open":18770,"high":18785,"low":18735,"close":18755,"volume":6664,"rsi_14":53.04,"sma_20":18780.25,"sma_60":18642.88,"sma_120":18405.78},{"date":"2026-10-22","open":18705,"high":18755,"low":18655,"close":18660,"volume":16704,"rsi_14":50.48,"sma_20":18781.75,"sma_60":18648.98,"sma_120":18415.73},{"date":"2026-10-23","open":18555,"high":18575,"low":18510,"close":18575,"volume":51555,"rsi_14":46.56,"sma_20":18776.25,"sma_60":18657.73,"sma_120":18424.86}],"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(H)","phase":"above-fold","symbol_resolved":true}