{"status":"ok","report":{"price_analysis":{"current":16500.0,"change_1d":0.1,"change_7d":-1.1,"change_30d":-2.6,"high_30d":17225.0,"low_30d":16450.0,"position_in_range":6.0,"support":16527.5,"resistance":17147.5},"summary":"에셋플러스 글로벌영에이지액티브(451150)은(는) S&P 500를 추종하는 ETF입니다, 순자산 123억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.9로 약세 구간입니다. MACD(-181.83)가 시그널선(-193.60)을 상회합니다(골든크로스). 현재가가 SMA20(16769)과 SMA60(17411) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16423~17115 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.935018050541515,"macd":-181.83433284762577,"macd_signal":-193.59599122674462,"sma_20":16769.25,"sma_60":17410.583333333332,"bb_upper":17115.071847198815,"bb_lower":16423.428152801185,"atr_14":140.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 9.00. 30일 누적: 외국인 0.00, 기관 -20.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":9.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-120.0,"retail_net":120.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":177.0,"retail_net":-177.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0}],"periods":{"d1":{"foreign_net":0,"institution_net":4.0,"retail_net":-4.0},"d3":{"foreign_net":0,"institution_net":10.0,"retail_net":-10.0},"d7":{"foreign_net":0,"institution_net":-106.0,"retail_net":106.0},"d14":{"foreign_net":0,"institution_net":-159.0,"retail_net":159.0},"d30":{"foreign_net":0,"institution_net":-20.0,"retail_net":20.0}}},"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":49,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.9,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:15.004015+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"에셋플러스자산운용","category":"","expense_ratio":0.99,"aum":12300000000.0,"aum_display":"123억","dividend_yield":null,"tracking_error":11.97,"holdings":[{"ticker":"278470","name":"에이피알","weight":null},{"ticker":"003230","name":"삼양식품","weight":null},{"ticker":"123330","name":"제닉","weight":null},{"ticker":"","name":"LIFE TIME GROUP HOLDINGS INC","weight":null},{"ticker":"","name":"WARBY PARKER INC","weight":null},{"ticker":"","name":"VICTORIA'S SECRET & CO","weight":null},{"ticker":"","name":"ZEPP HEALTH CORP","weight":null},{"ticker":"","name":"PINTEREST INC- CLASS A","weight":null},{"ticker":"","name":"MONSTER BEVERAGE CORP","weight":null},{"ticker":"","name":"ADIDAS AG","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":16500.0,"change_pct":0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-01-31","close":9890.0},{"date":"2023-02-01","close":10025.0},{"date":"2023-02-02","close":10095.0},{"date":"2023-02-03","close":10240.0},{"date":"2023-02-06","close":10370.0},{"date":"2023-02-07","close":10370.0},{"date":"2023-02-08","close":10370.0},{"date":"2023-02-09","close":10295.0},{"date":"2023-02-10","close":10230.0},{"date":"2023-02-13","close":10175.0},{"date":"2023-02-14","close":10280.0},{"date":"2023-02-15","close":10480.0},{"date":"2023-02-16","close":10660.0},{"date":"2023-02-17","close":10585.0},{"date":"2023-02-20","close":10585.0},{"date":"2023-02-21","close":10530.0},{"date":"2023-02-22","close":10380.0},{"date":"2023-02-23","close":10405.0},{"date":"2023-02-24","close":10415.0},{"date":"2023-02-27","close":10190.0},{"date":"2023-02-28","close":10475.0},{"date":"2023-03-02","close":10310.0},{"date":"2023-03-03","close":10320.0},{"date":"2023-03-06","close":10400.0},{"date":"2023-03-07","close":10440.0},{"date":"2023-03-08","close":10495.0},{"date":"2023-03-09","close":10490.0},{"date":"2023-03-10","close":10345.0},{"date":"2023-03-13","close":10330.0},{"date":"2023-03-14","close":10140.0},{"date":"2023-03-15","close":10305.0},{"date":"2023-03-16","close":10270.0},{"date":"2023-03-17","close":10410.0},{"date":"2023-03-20","close":10295.0},{"date":"2023-03-21","close":10365.0},{"date":"2023-03-22","close":10560.0},{"date":"2023-03-23","close":10410.0},{"date":"2023-03-24","close":10465.0},{"date":"2023-03-27","close":10535.0},{"date":"2023-03-28","close":10505.0},{"date":"2023-03-29","close":10520.0},{"date":"2023-03-30","close":10670.0},{"date":"2023-03-31","close":10740.0},{"date":"2023-04-03","close":11010.0},{"date":"2023-04-04","close":11045.0},{"date":"2023-04-05","close":11060.0},{"date":"2023-04-06","close":10975.0},{"date":"2023-04-07","close":10965.0},{"date":"2023-04-10","close":10975.0},{"date":"2023-04-11","close":11035.0},{"date":"2023-04-12","close":11125.0},{"date":"2023-04-13","close":11010.0},{"date":"2023-04-14","close":11160.0},{"date":"2023-04-17","close":11230.0},{"date":"2023-04-18","close":11245.0},{"date":"2023-04-19","close":11340.0},{"date":"2023-04-20","close":11335.0},{"date":"2023-04-21","close":11365.0},{"date":"2023-04-24","close":11455.0},{"date":"2023-04-25","close":11530.0},{"date":"2023-04-26","close":11450.0},{"date":"2023-04-27","close":11505.0},{"date":"2023-04-28","close":11520.0},{"date":"2023-05-02","close":11620.0},{"date":"2023-05-03","close":11515.0},{"date":"2023-05-04","close":11440.0},{"date":"2023-05-08","close":11475.0},{"date":"2023-05-09","close":11505.0},{"date":"2023-05-10","close":11405.0},{"date":"2023-05-11","close":11435.0},{"date":"2023-05-12","close":11525.0},{"date":"2023-05-15","close":11445.0},{"date":"2023-05-16","close":11470.0},{"date":"2023-05-17","close":11390.0},{"date":"2023-05-18","close":11370.0},{"date":"2023-05-19","close":11455.0},{"date":"2023-05-22","close":11310.0},{"date":"2023-05-23","close":11270.0},{"date":"2023-05-24","close":11080.0},{"date":"2023-05-25","close":11075.0},{"date":"2023-05-26","close":11020.0},{"date":"2023-05-30","close":11120.0},{"date":"2023-05-31","close":11040.0},{"date":"2023-06-01","close":10970.0},{"date":"2023-06-02","close":10990.0},{"date":"2023-06-05","close":11195.0},{"date":"2023-06-07","close":11155.0},{"date":"2023-06-08","close":11080.0},{"date":"2023-06-09","close":11110.0},{"date":"2023-06-12","close":11175.0},{"date":"2023-06-13","close":11190.0},{"date":"2023-06-14","close":11290.0},{"date":"2023-06-15","close":11295.0},{"date":"2023-06-16","close":11375.0},{"date":"2023-06-19","close":11455.0},{"date":"2023-06-20","close":11440.0},{"date":"2023-06-21","close":11470.0},{"date":"2023-06-22","close":11420.0},{"date":"2023-06-23","close":11470.0},{"date":"2023-06-26","close":11450.0},{"date":"2023-06-27","close":11390.0},{"date":"2023-06-28","close":11490.0},{"date":"2023-06-29","close":11635.0},{"date":"2023-06-30","close":11725.0},{"date":"2023-07-03","close":11770.0},{"date":"2023-07-04","close":11700.0},{"date":"2023-07-05","close":11635.0},{"date":"2023-07-06","close":11580.0},{"date":"2023-07-07","close":11450.0},{"date":"2023-07-10","close":11440.0},{"date":"2023-07-11","close":11535.0},{"date":"2023-07-12","close":11605.0},{"date":"2023-07-13","close":11665.0},{"date":"2023-07-14","close":11655.0},{"date":"2023-07-17","close":11740.0},{"date":"2023-07-18","close":11680.0},{"date":"2023-07-19","close":11725.0},{"date":"2023-07-20","close":11710.0},{"date":"2023-07-21","close":11650.0},{"date":"2023-07-24","close":11625.0},{"date":"2023-07-25","close":11545.0},{"date":"2023-07-26","close":11570.0},{"date":"2023-07-27","close":11520.0},{"date":"2023-07-28","close":11405.0},{"date":"2023-07-31","close":11490.0},{"date":"2023-08-01","close":11640.0},{"date":"2023-08-02","close":11595.0},{"date":"2023-08-03","close":11515.0},{"date":"2023-08-04","close":11605.0},{"date":"2023-08-07","close":11570.0},{"date":"2023-08-08","close":11595.0},{"date":"2023-08-09","close":11650.0},{"date":"2023-08-10","close":11705.0},{"date":"2023-08-11","close":11740.0},{"date":"2023-08-14","close":11720.0},{"date":"2023-08-16","close":11715.0},{"date":"2023-08-17","close":11690.0},{"date":"2023-08-18","close":11500.0},{"date":"2023-08-21","close":11500.0},{"date":"2023-08-22","close":11570.0},{"date":"2023-08-23","close":11620.0},{"date":"2023-08-24","close":11710.0},{"date":"2023-08-25","close":11375.0},{"date":"2023-08-28","close":11455.0},{"date":"2023-08-29","close":11505.0},{"date":"2023-08-30","close":11775.0},{"date":"2023-08-31","close":11840.0},{"date":"2023-09-01","close":11750.0},{"date":"2023-09-04","close":11805.0},{"date":"2023-09-05","close":11840.0},{"date":"2023-09-06","close":11825.0},{"date":"2023-09-07","close":11745.0},{"date":"2023-09-08","close":11710.0},{"date":"2023-09-11","close":11785.0},{"date":"2023-09-12","close":11850.0},{"date":"2023-09-13","close":11730.0},{"date":"2023-09-14","close":11745.0},{"date":"2023-09-15","close":11790.0},{"date":"2023-09-18","close":11745.0},{"date":"2023-09-19","close":11605.0},{"date":"2023-09-20","close":11585.0},{"date":"2023-09-21","close":11495.0},{"date":"2023-09-22","close":11250.0},{"date":"2023-09-25","close":11265.0},{"date":"2023-09-26","close":11235.0},{"date":"2023-09-27","close":11195.0},{"date":"2023-10-04","close":11030.0},{"date":"2023-10-05","close":11105.0},{"date":"2023-10-06","close":11045.0},{"date":"2023-10-10","close":11235.0},{"date":"2023-10-11","close":11325.0},{"date":"2023-10-12","close":11315.0},{"date":"2023-10-13","close":11235.0},{"date":"2023-10-16","close":11140.0},{"date":"2023-10-17","close":11270.0},{"date":"2023-10-18","close":11265.0},{"date":"2023-10-19","close":11175.0},{"date":"2023-10-20","close":10950.0},{"date":"2023-10-23","close":10905.0},{"date":"2023-10-24","close":10945.0},{"date":"2023-10-25","close":11035.0},{"date":"2023-10-26","close":10990.0},{"date":"2023-10-27","close":10770.0},{"date":"2023-10-30","close":10745.0},{"date":"2023-10-31","close":10745.0},{"date":"2023-11-01","close":10760.0},{"date":"2023-11-02","close":10755.0},{"date":"2023-11-03","close":10795.0},{"date":"2023-11-06","close":10815.0},{"date":"2023-11-07","close":10910.0},{"date":"2023-11-08","close":10935.0},{"date":"2023-11-09","close":11115.0},{"date":"2023-11-10","close":11070.0},{"date":"2023-11-13","close":11100.0},{"date":"2023-11-14","close":11240.0},{"date":"2023-11-15","close":11255.0},{"date":"2023-11-16","close":11175.0},{"date":"2023-11-17","close":11055.0},{"date":"2023-11-20","close":11085.0},{"date":"2023-11-21","close":11265.0},{"date":"2023-11-22","close":11280.0},{"date":"2023-11-23","close":11300.0},{"date":"2023-11-24","close":11330.0},{"date":"2023-11-27","close":11345.0},{"date":"2023-11-28","close":11250.0},{"date":"2023-11-29","close":11280.0},{"date":"2023-11-30","close":11325.0},{"date":"2023-12-01","close":11415.0},{"date":"2023-12-04","close":11455.0},{"date":"2023-12-05","close":11385.0},{"date":"2023-12-06","close":11470.0},{"date":"2023-12-07","close":11505.0},{"date":"2023-12-08","close":11440.0},{"date":"2023-12-11","close":11625.0},{"date":"2023-12-12","close":11620.0},{"date":"2023-12-13","close":11720.0},{"date":"2023-12-14","close":11620.0},{"date":"2023-12-15","close":11600.0},{"date":"2023-12-18","close":11570.0},{"date":"2023-12-19","close":11715.0},{"date":"2023-12-20","close":11750.0},{"date":"2023-12-21","close":11640.0},{"date":"2023-12-22","close":11665.0},{"date":"2023-12-26","close":11560.0},{"date":"2023-12-27","close":11615.0},{"date":"2023-12-28","close":11655.0},{"date":"2024-01-02","close":11680.0},{"date":"2024-01-03","close":11640.0},{"date":"2024-01-04","close":11555.0},{"date":"2024-01-05","close":11595.0},{"date":"2024-01-08","close":11580.0},{"date":"2024-01-09","close":11690.0},{"date":"2024-01-10","close":11740.0},{"date":"2024-01-11","close":11780.0},{"date":"2024-01-12","close":11770.0},{"date":"2024-01-15","close":11850.0},{"date":"2024-01-16","close":11820.0},{"date":"2024-01-17","close":11825.0},{"date":"2024-01-18","close":11745.0},{"date":"2024-01-19","close":11845.0},{"date":"2024-01-22","close":11800.0},{"date":"2024-01-23","close":11770.0},{"date":"2024-01-24","close":11845.0},{"date":"2024-01-25","close":11860.0},{"date":"2024-01-26","close":11790.0},{"date":"2024-01-29","close":11995.0},{"date":"2024-01-30","close":11980.0},{"date":"2024-01-31","close":11930.0},{"date":"2024-02-01","close":11795.0},{"date":"2024-02-02","close":11910.0},{"date":"2024-02-05","close":12020.0},{"date":"2024-02-06","close":12090.0},{"date":"2024-02-07","close":12125.0},{"date":"2024-02-08","close":12245.0},{"date":"2024-02-13","close":12395.0},{"date":"2024-02-14","close":12350.0},{"date":"2024-02-15","close":12495.0},{"date":"2024-02-16","close":12620.0},{"date":"2024-02-19","close":12635.0},{"date":"2024-02-20","close":12620.0},{"date":"2024-02-21","close":12530.0},{"date":"2024-02-22","close":12570.0},{"date":"2024-02-23","close":12835.0},{"date":"2024-02-26","close":12830.0},{"date":"2024-02-27","close":12820.0},{"date":"2024-02-28","close":12865.0},{"date":"2024-02-29","close":12840.0},{"date":"2024-03-04","close":13010.0},{"date":"2024-03-05","close":13005.0},{"date":"2024-03-06","close":12910.0},{"date":"2024-03-07","close":12880.0},{"date":"2024-03-08","close":12970.0},{"date":"2024-03-11","close":12775.0},{"date":"2024-03-12","close":12735.0},{"date":"2024-03-13","close":12965.0},{"date":"2024-03-14","close":13050.0},{"date":"2024-03-15","close":13135.0},{"date":"2024-03-18","close":13165.0},{"date":"2024-03-19","close":13190.0},{"date":"2024-03-20","close":13275.0},{"date":"2024-03-21","close":13275.0},{"date":"2024-03-22","close":13375.0},{"date":"2024-03-25","close":13205.0},{"date":"2024-03-26","close":13205.0},{"date":"2024-03-27","close":13255.0},{"date":"2024-03-28","close":13190.0},{"date":"2024-03-29","close":13170.0},{"date":"2024-04-01","close":13195.0},{"date":"2024-04-02","close":13135.0},{"date":"2024-04-03","close":13010.0},{"date":"2024-04-04","close":13145.0},{"date":"2024-04-05","close":13045.0},{"date":"2024-04-08","close":13080.0},{"date":"2024-04-09","close":13115.0},{"date":"2024-04-11","close":12990.0},{"date":"2024-04-12","close":13160.0},{"date":"2024-04-15","close":13070.0},{"date":"2024-04-16","close":12940.0},{"date":"2024-04-17","close":12800.0},{"date":"2024-04-18","close":12745.0},{"date":"2024-04-19","close":12635.0},{"date":"2024-04-22","close":12645.0},{"date":"2024-04-23","close":12680.0},{"date":"2024-04-24","close":12930.0},{"date":"2024-04-25","close":12770.0},{"date":"2024-04-26","close":12895.0},{"date":"2024-04-29","close":13090.0},{"date":"2024-04-30","close":13005.0},{"date":"2024-05-02","close":12960.0},{"date":"2024-05-03","close":12900.0},{"date":"2024-05-07","close":13105.0},{"date":"2024-05-08","close":13125.0},{"date":"2024-05-09","close":13155.0},{"date":"2024-05-10","close":13230.0},{"date":"2024-05-13","close":13200.0},{"date":"2024-05-14","close":13220.0},{"date":"2024-05-16","close":13250.0},{"date":"2024-05-17","close":13210.0},{"date":"2024-05-20","close":13205.0},{"date":"2024-05-21","close":13275.0},{"date":"2024-05-22","close":13235.0},{"date":"2024-05-23","close":13100.0},{"date":"2024-05-24","close":13110.0},{"date":"2024-05-27","close":13210.0},{"date":"2024-05-28","close":13210.0},{"date":"2024-05-29","close":13135.0},{"date":"2024-05-30","close":13125.0},{"date":"2024-05-31","close":13205.0},{"date":"2024-06-03","close":13235.0},{"date":"2024-06-04","close":13220.0},{"date":"2024-06-05","close":13115.0},{"date":"2024-06-07","close":13380.0},{"date":"2024-06-10","close":13370.0},{"date":"2024-06-11","close":13265.0},{"date":"2024-06-12","close":13280.0},{"date":"2024-06-13","close":13375.0},{"date":"2024-06-14","close":13395.0},{"date":"2024-06-17","close":13280.0},{"date":"2024-06-18","close":13345.0},{"date":"2024-06-19","close":13360.0},{"date":"2024-06-20","close":13385.0},{"date":"2024-06-21","close":13250.0},{"date":"2024-06-24","close":13230.0},{"date":"2024-06-25","close":13220.0},{"date":"2024-06-26","close":13405.0},{"date":"2024-06-27","close":13370.0},{"date":"2024-06-28","close":13310.0},{"date":"2024-07-01","close":13255.0},{"date":"2024-07-02","close":13295.0},{"date":"2024-07-03","close":13350.0},{"date":"2024-07-04","close":13370.0},{"date":"2024-07-05","close":13405.0},{"date":"2024-07-08","close":13440.0},{"date":"2024-07-09","close":13450.0},{"date":"2024-07-10","close":13485.0},{"date":"2024-07-11","close":13470.0},{"date":"2024-07-12","close":13380.0},{"date":"2024-07-15","close":13535.0},{"date":"2024-07-16","close":13405.0},{"date":"2024-07-17","close":13280.0},{"date":"2024-07-18","close":13095.0},{"date":"2024-07-19","close":13005.0},{"date":"2024-07-22","close":12910.0},{"date":"2024-07-23","close":12945.0},{"date":"2024-07-24","close":12835.0},{"date":"2024-07-25","close":12565.0},{"date":"2024-07-26","close":12340.0},{"date":"2024-07-29","close":12470.0},{"date":"2024-07-30","close":12410.0},{"date":"2024-07-31","close":12380.0},{"date":"2024-08-01","close":12435.0},{"date":"2024-08-02","close":12005.0},{"date":"2024-08-05","close":11390.0},{"date":"2024-08-06","close":11775.0},{"date":"2024-08-07","close":11840.0},{"date":"2024-08-08","close":11690.0},{"date":"2024-08-09","close":11820.0},{"date":"2024-08-12","close":11950.0},{"date":"2024-08-13","close":11970.0},{"date":"2024-08-14","close":12080.0},{"date":"2024-08-16","close":12350.0},{"date":"2024-08-19","close":12120.0},{"date":"2024-08-20","close":12275.0},{"date":"2024-08-21","close":12350.0},{"date":"2024-08-22","close":12425.0},{"date":"2024-08-23","close":12455.0},{"date":"2024-08-26","close":12360.0},{"date":"2024-08-27","close":12290.0},{"date":"2024-08-28","close":12355.0},{"date":"2024-08-29","close":12190.0},{"date":"2024-08-30","close":12310.0},{"date":"2024-09-02","close":12375.0},{"date":"2024-09-03","close":12395.0},{"date":"2024-09-04","close":12135.0},{"date":"2024-09-05","close":12080.0},{"date":"2024-09-06","close":11890.0},{"date":"2024-09-09","close":11780.0},{"date":"2024-09-10","close":11855.0},{"date":"2024-09-11","close":11805.0},{"date":"2024-09-12","close":12075.0},{"date":"2024-09-13","close":12060.0},{"date":"2024-09-19","close":12205.0},{"date":"2024-09-20","close":12250.0},{"date":"2024-09-23","close":12285.0},{"date":"2024-09-24","close":12300.0},{"date":"2024-09-25","close":12345.0},{"date":"2024-09-26","close":12480.0},{"date":"2024-09-27","close":12505.0},{"date":"2024-09-30","close":12455.0},{"date":"2024-10-02","close":12360.0},{"date":"2024-10-04","close":12510.0},{"date":"2024-10-07","close":12805.0},{"date":"2024-10-08","close":12725.0},{"date":"2024-10-10","close":12815.0},{"date":"2024-10-11","close":12845.0},{"date":"2024-10-14","close":12885.0},{"date":"2024-10-15","close":12985.0},{"date":"2024-10-16","close":12925.0},{"date":"2024-10-17","close":12965.0},{"date":"2024-10-18","close":13080.0},{"date":"2024-10-21","close":13170.0},{"date":"2024-10-22","close":13135.0},{"date":"2024-10-23","close":13340.0},{"date":"2024-10-24","close":13345.0},{"date":"2024-10-25","close":13455.0},{"date":"2024-10-28","close":13560.0},{"date":"2024-10-29","close":13615.0},{"date":"2024-10-30","close":13595.0},{"date":"2024-10-31","close":13470.0},{"date":"2024-11-01","close":13240.0},{"date":"2024-11-04","close":13225.0},{"date":"2024-11-05","close":13240.0},{"date":"2024-11-06","close":13705.0},{"date":"2024-11-07","close":13720.0},{"date":"2024-11-08","close":13820.0},{"date":"2024-11-11","close":14085.0},{"date":"2024-11-12","close":14155.0},{"date":"2024-11-13","close":14070.0},{"date":"2024-11-14","close":14135.0},{"date":"2024-11-15","close":13930.0},{"date":"2024-11-18","close":13850.0},{"date":"2024-11-19","close":13825.0},{"date":"2024-11-20","close":13950.0},{"date":"2024-11-21","close":13970.0},{"date":"2024-11-22","close":14170.0},{"date":"2024-11-25","close":14385.0},{"date":"2024-11-26","close":14300.0},{"date":"2024-11-27","close":14375.0},{"date":"2024-11-28","close":14375.0},{"date":"2024-11-29","close":14400.0},{"date":"2024-12-02","close":14590.0},{"date":"2024-12-03","close":14815.0},{"date":"2024-12-04","close":14945.0},{"date":"2024-12-05","close":15180.0},{"date":"2024-12-06","close":15325.0},{"date":"2024-12-09","close":15775.0},{"date":"2024-12-10","close":15580.0},{"date":"2024-12-11","close":15540.0},{"date":"2024-12-12","close":15775.0},{"date":"2024-12-13","close":15725.0},{"date":"2024-12-16","close":15810.0},{"date":"2024-12-17","close":16005.0},{"date":"2024-12-18","close":15970.0},{"date":"2024-12-19","close":15610.0},{"date":"2024-12-20","close":15470.0},{"date":"2024-12-23","close":15740.0},{"date":"2024-12-24","close":15625.0},{"date":"2024-12-26","close":16030.0},{"date":"2024-12-27","close":15995.0},{"date":"2024-12-30","close":15865.0},{"date":"2025-01-02","close":15715.0},{"date":"2025-01-03","close":15755.0},{"date":"2025-01-06","close":15920.0},{"date":"2025-01-07","close":15750.0},{"date":"2025-01-08","close":15500.0},{"date":"2025-01-09","close":15615.0},{"date":"2025-01-10","close":15555.0},{"date":"2025-01-13","close":15415.0},{"date":"2025-01-14","close":15405.0},{"date":"2025-01-15","close":15295.0},{"date":"2025-01-16","close":15590.0},{"date":"2025-01-17","close":15650.0},{"date":"2025-01-20","close":15795.0},{"date":"2025-01-21","close":15720.0},{"date":"2025-01-22","close":16050.0},{"date":"2025-01-23","close":15900.0},{"date":"2025-01-24","close":16015.0},{"date":"2025-01-31","close":16760.0},{"date":"2025-02-03","close":16140.0},{"date":"2025-02-04","close":16520.0},{"date":"2025-02-05","close":16495.0},{"date":"2025-02-06","close":16705.0},{"date":"2025-02-07","close":16725.0},{"date":"2025-02-10","close":16845.0},{"date":"2025-02-11","close":16730.0},{"date":"2025-02-12","close":16635.0},{"date":"2025-02-13","close":16765.0},{"date":"2025-02-14","close":16955.0},{"date":"2025-02-17","close":16985.0},{"date":"2025-02-18","close":17025.0},{"date":"2025-02-19","close":16845.0},{"date":"2025-02-20","close":16600.0},{"date":"2025-02-21","close":16480.0},{"date":"2025-02-24","close":16245.0},{"date":"2025-02-25","close":16255.0},{"date":"2025-02-26","close":16270.0},{"date":"2025-02-27","close":16300.0},{"date":"2025-02-28","close":16245.0},{"date":"2025-03-04","close":16425.0},{"date":"2025-03-05","close":16340.0},{"date":"2025-03-06","close":16415.0},{"date":"2025-03-07","close":15990.0},{"date":"2025-03-10","close":15575.0},{"date":"2025-03-11","close":15235.0},{"date":"2025-03-12","close":15275.0},{"date":"2025-03-13","close":15295.0},{"date":"2025-03-14","close":15330.0},{"date":"2025-03-17","close":15390.0},{"date":"2025-03-18","close":15650.0},{"date":"2025-03-19","close":15535.0},{"date":"2025-03-20","close":15835.0},{"date":"2025-03-21","close":15845.0},{"date":"2025-03-24","close":15975.0},{"date":"2025-03-25","close":16050.0},{"date":"2025-03-26","close":16080.0},{"date":"2025-03-27","close":16060.0},{"date":"2025-03-28","close":15910.0},{"date":"2025-03-31","close":15500.0},{"date":"2025-04-01","close":15635.0},{"date":"2025-04-02","close":15655.0},{"date":"2025-04-03","close":15210.0},{"date":"2025-04-04","close":14775.0},{"date":"2025-04-07","close":13495.0},{"date":"2025-04-08","close":14305.0},{"date":"2025-04-09","close":13980.0},{"date":"2025-04-10","close":15025.0},{"date":"2025-04-11","close":14890.0},{"date":"2025-04-14","close":14835.0},{"date":"2025-04-15","close":14690.0},{"date":"2025-04-16","close":14545.0},{"date":"2025-04-17","close":14655.0},{"date":"2025-04-18","close":14975.0},{"date":"2025-04-21","close":14725.0},{"date":"2025-04-22","close":14880.0},{"date":"2025-04-23","close":15455.0},{"date":"2025-04-24","close":15495.0},{"date":"2025-04-25","close":15935.0},{"date":"2025-04-28","close":16095.0},{"date":"2025-04-29","close":16215.0},{"date":"2025-04-30","close":16125.0},{"date":"2025-05-02","close":16015.0},{"date":"2025-05-07","close":15935.0},{"date":"2025-05-08","close":16180.0},{"date":"2025-05-09","close":16300.0},{"date":"2025-05-12","close":16475.0},{"date":"2025-05-13","close":16810.0},{"date":"2025-05-14","close":17305.0},{"date":"2025-05-15","close":17030.0},{"date":"2025-05-16","close":17075.0},{"date":"2025-05-19","close":17145.0},{"date":"2025-05-20","close":17315.0},{"date":"2025-05-21","close":17275.0},{"date":"2025-05-22","close":17070.0},{"date":"2025-05-23","close":16955.0},{"date":"2025-05-26","close":16910.0},{"date":"2025-05-27","close":17115.0},{"date":"2025-05-28","close":17205.0},{"date":"2025-05-29","close":17280.0},{"date":"2025-05-30","close":16990.0},{"date":"2025-06-02","close":17220.0},{"date":"2025-06-04","close":17495.0},{"date":"2025-06-05","close":17385.0},{"date":"2025-06-09","close":17450.0},{"date":"2025-06-10","close":17675.0},{"date":"2025-06-11","close":17920.0},{"date":"2025-06-12","close":17775.0},{"date":"2025-06-13","close":17385.0},{"date":"2025-06-16","close":17670.0},{"date":"2025-06-17","close":17725.0},{"date":"2025-06-18","close":17755.0},{"date":"2025-06-19","close":18065.0},{"date":"2025-06-20","close":17960.0},{"date":"2025-06-23","close":18320.0},{"date":"2025-06-24","close":18225.0},{"date":"2025-06-25","close":18260.0},{"date":"2025-06-26","close":18130.0},{"date":"2025-06-27","close":18455.0},{"date":"2025-06-30","close":18565.0},{"date":"2025-07-01","close":18640.0},{"date":"2025-07-02","close":18510.0},{"date":"2025-07-03","close":18650.0},{"date":"2025-07-04","close":18640.0},{"date":"2025-07-07","close":18745.0},{"date":"2025-07-08","close":19170.0},{"date":"2025-07-09","close":19055.0},{"date":"2025-07-10","close":19020.0},{"date":"2025-07-11","close":19190.0},{"date":"2025-07-14","close":19155.0},{"date":"2025-07-15","close":19620.0},{"date":"2025-07-16","close":19295.0},{"date":"2025-07-17","close":19755.0},{"date":"2025-07-18","close":19805.0},{"date":"2025-07-21","close":19835.0},{"date":"2025-07-22","close":19735.0},{"date":"2025-07-23","close":19600.0},{"date":"2025-07-24","close":19615.0},{"date":"2025-07-25","close":19525.0},{"date":"2025-07-28","close":19610.0},{"date":"2025-07-29","close":19840.0},{"date":"2025-07-30","close":19550.0},{"date":"2025-07-31","close":19760.0},{"date":"2025-08-01","close":19530.0},{"date":"2025-08-04","close":19225.0},{"date":"2025-08-05","close":19585.0},{"date":"2025-08-06","close":19655.0},{"date":"2025-08-07","close":19595.0},{"date":"2025-08-08","close":19580.0},{"date":"2025-08-11","close":19640.0},{"date":"2025-08-12","close":19765.0},{"date":"2025-08-13","close":19850.0},{"date":"2025-08-14","close":19945.0},{"date":"2025-08-18","close":20025.0},{"date":"2025-08-19","close":20070.0},{"date":"2025-08-20","close":20020.0},{"date":"2025-08-21","close":20115.0},{"date":"2025-08-22","close":20060.0},{"date":"2025-08-25","close":20275.0},{"date":"2025-08-26","close":20455.0},{"date":"2025-08-27","close":20555.0},{"date":"2025-08-28","close":20210.0},{"date":"2025-08-29","close":20320.0},{"date":"2025-09-01","close":20190.0},{"date":"2025-09-02","close":20250.0},{"date":"2025-09-03","close":20135.0},{"date":"2025-09-04","close":20330.0},{"date":"2025-09-05","close":20400.0},{"date":"2025-09-08","close":20340.0},{"date":"2025-09-09","close":20440.0},{"date":"2025-09-10","close":20475.0},{"date":"2025-09-11","close":20485.0},{"date":"2025-09-12","close":20670.0},{"date":"2025-09-15","close":20570.0},{"date":"2025-09-16","close":20500.0},{"date":"2025-09-17","close":20460.0},{"date":"2025-09-18","close":20690.0},{"date":"2025-09-19","close":20810.0},{"date":"2025-09-22","close":20765.0},{"date":"2025-09-23","close":20690.0},{"date":"2025-09-24","close":20555.0},{"date":"2025-09-25","close":20655.0},{"date":"2025-09-26","close":20525.0},{"date":"2025-09-29","close":20575.0},{"date":"2025-09-30","close":20885.0},{"date":"2025-10-01","close":20695.0},{"date":"2025-10-02","close":20785.0},{"date":"2025-10-10","close":21035.0},{"date":"2025-10-13","close":20620.0},{"date":"2025-10-14","close":20585.0},{"date":"2025-10-15","close":20655.0},{"date":"2025-10-16","close":20810.0},{"date":"2025-10-17","close":20350.0},{"date":"2025-10-20","close":20520.0},{"date":"2025-10-21","close":20580.0},{"date":"2025-10-22","close":20640.0},{"date":"2025-10-23","close":20450.0},{"date":"2025-10-24","close":20635.0},{"date":"2025-10-27","close":20750.0},{"date":"2025-10-28","close":20830.0},{"date":"2025-10-29","close":20580.0},{"date":"2025-10-30","close":20265.0},{"date":"2025-10-31","close":20000.0},{"date":"2025-11-03","close":20290.0},{"date":"2025-11-04","close":20135.0},{"date":"2025-11-05","close":19850.0},{"date":"2025-11-06","close":19980.0},{"date":"2025-11-07","close":19680.0},{"date":"2025-11-10","close":19670.0},{"date":"2025-11-11","close":19775.0},{"date":"2025-11-12","close":19930.0},{"date":"2025-11-13","close":20035.0},{"date":"2025-11-14","close":19475.0},{"date":"2025-11-17","close":19530.0},{"date":"2025-11-18","close":19130.0},{"date":"2025-11-19","close":19225.0},{"date":"2025-11-20","close":19720.0},{"date":"2025-11-21","close":19130.0},{"date":"2025-11-24","close":19355.0},{"date":"2025-11-25","close":19520.0},{"date":"2025-11-26","close":19860.0},{"date":"2025-11-27","close":20085.0},{"date":"2025-11-28","close":20225.0},{"date":"2025-12-01","close":19960.0},{"date":"2025-12-02","close":19925.0},{"date":"2025-12-03","close":19950.0},{"date":"2025-12-04","close":20115.0},{"date":"2025-12-05","close":20225.0},{"date":"2025-12-08","close":20270.0},{"date":"2025-12-09","close":20130.0},{"date":"2025-12-10","close":20010.0},{"date":"2025-12-11","close":19915.0},{"date":"2025-12-12","close":20150.0},{"date":"2025-12-15","close":20110.0},{"date":"2025-12-16","close":20035.0},{"date":"2025-12-17","close":20220.0},{"date":"2025-12-18","close":19960.0},{"date":"2025-12-19","close":20020.0},{"date":"2025-12-22","close":20130.0},{"date":"2025-12-23","close":20140.0},{"date":"2025-12-24","close":19702.0},{"date":"2025-12-26","close":19440.0},{"date":"2025-12-29","close":19360.0},{"date":"2025-12-30","close":19400.0},{"date":"2026-01-02","close":19515.0},{"date":"2026-01-05","close":19490.0},{"date":"2026-01-06","close":19590.0},{"date":"2026-01-07","close":19555.0},{"date":"2026-01-08","close":19620.0},{"date":"2026-01-09","close":19905.0},{"date":"2026-01-12","close":19830.0},{"date":"2026-01-13","close":19945.0},{"date":"2026-01-14","close":20165.0},{"date":"2026-01-15","close":19985.0},{"date":"2026-01-16","close":19765.0},{"date":"2026-01-19","close":19470.0},{"date":"2026-01-20","close":19505.0},{"date":"2026-01-21","close":19510.0},{"date":"2026-01-22","close":19780.0},{"date":"2026-01-23","close":19795.0},{"date":"2026-01-26","close":19460.0},{"date":"2026-01-27","close":19575.0},{"date":"2026-01-28","close":19135.0},{"date":"2026-01-29","close":19080.0},{"date":"2026-01-30","close":19095.0},{"date":"2026-02-02","close":18905.0},{"date":"2026-02-03","close":19045.0},{"date":"2026-02-04","close":18865.0},{"date":"2026-02-05","close":19020.0},{"date":"2026-02-06","close":18335.0},{"date":"2026-02-09","close":19090.0},{"date":"2026-02-10","close":19185.0},{"date":"2026-02-11","close":19300.0},{"date":"2026-02-12","close":18845.0},{"date":"2026-02-13","close":18475.0},{"date":"2026-02-19","close":18895.0},{"date":"2026-02-20","close":18870.0},{"date":"2026-02-23","close":18845.0},{"date":"2026-02-24","close":18800.0},{"date":"2026-02-25","close":18790.0},{"date":"2026-02-26","close":18775.0},{"date":"2026-02-27","close":18995.0},{"date":"2026-03-03","close":18610.0},{"date":"2026-03-04","close":18360.0},{"date":"2026-03-05","close":18475.0},{"date":"2026-03-06","close":18530.0},{"date":"2026-03-09","close":17940.0},{"date":"2026-03-10","close":18210.0},{"date":"2026-03-11","close":18290.0},{"date":"2026-03-12","close":18175.0},{"date":"2026-03-13","close":18215.0},{"date":"2026-03-16","close":18215.0},{"date":"2026-03-17","close":18325.0},{"date":"2026-03-18","close":18415.0},{"date":"2026-03-19","close":18380.0},{"date":"2026-03-20","close":18190.0},{"date":"2026-03-23","close":17455.0},{"date":"2026-03-24","close":17735.0},{"date":"2026-03-25","close":17685.0},{"date":"2026-03-26","close":17625.0},{"date":"2026-03-27","close":17390.0},{"date":"2026-03-30","close":17015.0},{"date":"2026-03-31","close":17295.0},{"date":"2026-04-01","close":17720.0},{"date":"2026-04-02","close":17515.0},{"date":"2026-04-03","close":17405.0},{"date":"2026-04-06","close":17455.0},{"date":"2026-04-07","close":17370.0},{"date":"2026-04-08","close":17555.0},{"date":"2026-04-09","close":17575.0},{"date":"2026-04-10","close":17860.0},{"date":"2026-04-13","close":17800.0},{"date":"2026-04-14","close":17900.0},{"date":"2026-04-15","close":18195.0},{"date":"2026-04-16","close":18495.0},{"date":"2026-04-17","close":18480.0},{"date":"2026-04-20","close":18660.0},{"date":"2026-04-21","close":18665.0},{"date":"2026-04-22","close":18620.0},{"date":"2026-04-23","close":18485.0},{"date":"2026-04-24","close":18370.0},{"date":"2026-04-27","close":18340.0},{"date":"2026-04-28","close":18310.0},{"date":"2026-04-29","close":18300.0},{"date":"2026-04-30","close":18140.0},{"date":"2026-05-04","close":18375.0},{"date":"2026-05-06","close":18170.0},{"date":"2026-05-07","close":18325.0},{"date":"2026-05-08","close":18515.0},{"date":"2026-05-11","close":18455.0},{"date":"2026-05-12","close":18420.0},{"date":"2026-05-13","close":18440.0},{"date":"2026-05-14","close":18705.0},{"date":"2026-05-15","close":18705.0},{"date":"2026-05-18","close":18330.0},{"date":"2026-05-19","close":18465.0},{"date":"2026-05-20","close":18415.0},{"date":"2026-05-21","close":18410.0},{"date":"2026-05-22","close":18815.0},{"date":"2026-05-26","close":18870.0},{"date":"2026-05-27","close":18815.0},{"date":"2026-05-28","close":18960.0},{"date":"2026-05-29","close":19275.0},{"date":"2026-06-01","close":19245.0},{"date":"2026-06-02","close":18995.0},{"date":"2026-06-04","close":19175.0},{"date":"2026-06-05","close":19485.0},{"date":"2026-06-08","close":18990.0},{"date":"2026-06-09","close":19000.0},{"date":"2026-06-10","close":19010.0},{"date":"2026-06-11","close":19055.0},{"date":"2026-06-12","close":19175.0},{"date":"2026-06-15","close":19355.0},{"date":"2026-06-16","close":19345.0},{"date":"2026-06-17","close":19415.0},{"date":"2026-06-18","close":19180.0},{"date":"2026-06-19","close":19205.0},{"date":"2026-06-22","close":19310.0},{"date":"2026-06-23","close":18965.0},{"date":"2026-06-24","close":19150.0},{"date":"2026-06-25","close":19370.0},{"date":"2026-06-26","close":18980.0},{"date":"2026-06-29","close":19685.0},{"date":"2026-06-30","close":19815.0},{"date":"2026-07-01","close":19840.0},{"date":"2026-07-02","close":20045.0},{"date":"2026-07-03","close":19775.0},{"date":"2026-07-06","close":19760.0},{"date":"2026-07-07","close":19910.0},{"date":"2026-07-08","close":19510.0},{"date":"2026-07-09","close":19230.0},{"date":"2026-07-10","close":19455.0},{"date":"2026-07-13","close":19245.0},{"date":"2026-07-14","close":18915.0},{"date":"2026-07-15","close":19010.0},{"date":"2026-07-16","close":19115.0},{"date":"2026-07-20","close":18685.0},{"date":"2026-07-21","close":18715.0},{"date":"2026-07-22","close":18690.0},{"date":"2026-07-23","close":18435.0},{"date":"2026-07-24","close":18265.0},{"date":"2026-07-27","close":18445.0},{"date":"2026-07-28","close":18320.0},{"date":"2026-07-29","close":18365.0},{"date":"2026-07-30","close":18285.0},{"date":"2026-07-31","close":17985.0},{"date":"2026-08-03","close":17905.0},{"date":"2026-08-04","close":18165.0},{"date":"2026-08-05","close":18315.0},{"date":"2026-08-06","close":18380.0},{"date":"2026-08-07","close":18325.0},{"date":"2026-08-10","close":18420.0},{"date":"2026-08-11","close":18505.0},{"date":"2026-08-12","close":18350.0},{"date":"2026-08-13","close":18370.0},{"date":"2026-08-14","close":18405.0},{"date":"2026-08-18","close":18080.0},{"date":"2026-08-19","close":17930.0},{"date":"2026-08-20","close":18090.0},{"date":"2026-08-21","close":17840.0},{"date":"2026-08-24","close":17880.0},{"date":"2026-08-25","close":18140.0},{"date":"2026-08-26","close":18115.0},{"date":"2026-08-27","close":18145.0},{"date":"2026-08-28","close":17895.0},{"date":"2026-08-31","close":17840.0},{"date":"2026-09-01","close":17475.0},{"date":"2026-09-02","close":17260.0},{"date":"2026-09-03","close":17185.0},{"date":"2026-09-04","close":17255.0},{"date":"2026-09-07","close":17020.0},{"date":"2026-09-08","close":16945.0},{"date":"2026-09-09","close":16765.0},{"date":"2026-09-10","close":16575.0},{"date":"2026-09-11","close":16580.0},{"date":"2026-09-14","close":16625.0},{"date":"2026-09-15","close":16895.0},{"date":"2026-09-16","close":16860.0},{"date":"2026-09-17","close":17000.0},{"date":"2026-09-18","close":17125.0},{"date":"2026-09-21","close":17190.0},{"date":"2026-09-22","close":17140.0},{"date":"2026-09-23","close":17025.0},{"date":"2026-09-28","close":16990.0},{"date":"2026-09-29","close":16825.0},{"date":"2026-09-30","close":16905.0},{"date":"2026-10-01","close":16945.0},{"date":"2026-10-02","close":16860.0},{"date":"2026-10-06","close":16815.0},{"date":"2026-10-07","close":16745.0},{"date":"2026-10-08","close":16675.0},{"date":"2026-10-12","close":16740.0},{"date":"2026-10-13","close":16675.0},{"date":"2026-10-14","close":16610.0},{"date":"2026-10-15","close":16555.0},{"date":"2026-10-16","close":16875.0},{"date":"2026-10-19","close":16680.0},{"date":"2026-10-20","close":16630.0},{"date":"2026-10-21","close":16705.0},{"date":"2026-10-22","close":16490.0},{"date":"2026-10-23","close":16495.0}],"chart_data":[{"date":"2024-10-23","open":13350,"high":13380,"low":13260,"close":13340,"volume":5283},{"date":"2024-10-24","open":13260,"high":13345,"low":13260,"close":13345,"volume":1009},{"date":"2024-10-25","open":13435,"high":13455,"low":13330,"close":13455,"volume":1308},{"date":"2024-10-28","open":13655,"high":13655,"low":13535,"close":13560,"volume":1089},{"date":"2024-10-29","open":13560,"high":13615,"low":13495,"close":13615,"volume":60},{"date":"2024-10-30","open":13615,"high":13650,"low":13520,"close":13595,"volume":20},{"date":"2024-10-31","open":13525,"high":13525,"low":13455,"close":13470,"volume":206},{"date":"2024-11-01","open":13380,"high":13380,"low":13160,"close":13240,"volume":143},{"date":"2024-11-04","open":13170,"high":13225,"low":13155,"close":13225,"volume":26},{"date":"2024-11-05","open":13225,"high":13265,"low":13225,"close":13240,"volume":7},{"date":"2024-11-06","open":13415,"high":13725,"low":13400,"close":13705,"volume":110},{"date":"2024-11-07","open":13805,"high":13805,"low":13710,"close":13720,"volume":2010},{"date":"2024-11-08","open":13815,"high":13820,"low":13805,"close":13820,"volume":208},{"date":"2024-11-11","open":14100,"high":14100,"low":14025,"close":14085,"volume":311},{"date":"2024-11-12","open":14110,"high":14200,"low":14110,"close":14155,"volume":433},{"date":"2024-11-13","open":14155,"high":14155,"low":14045,"close":14070,"volume":40},{"date":"2024-11-14","open":14175,"high":14175,"low":14135,"close":14135,"volume":12},{"date":"2024-11-15","open":14025,"high":14035,"low":13930,"close":13930,"volume":18},{"date":"2024-11-18","open":13860,"high":13865,"low":13850,"close":13850,"volume":41},{"date":"2024-11-19","open":13850,"high":13850,"low":13775,"close":13825,"volume":331},{"date":"2024-11-20","open":13960,"high":13960,"low":13945,"close":13950,"volume":8},{"date":"2024-11-21","open":13935,"high":13985,"low":13935,"close":13970,"volume":16},{"date":"2024-11-22","open":14080,"high":14170,"low":14045,"close":14170,"volume":123},{"date":"2024-11-25","open":14305,"high":14385,"low":14295,"close":14385,"volume":2023},{"date":"2024-11-26","open":14385,"high":14385,"low":14280,"close":14300,"volume":32},{"date":"2024-11-27","open":14335,"high":14375,"low":14325,"close":14375,"volume":1156},{"date":"2024-11-28","open":14375,"high":14375,"low":14375,"close":14375,"volume":7},{"date":"2024-11-29","open":14400,"high":14415,"low":14375,"close":14400,"volume":48},{"date":"2024-12-02","open":14495,"high":14640,"low":14495,"close":14590,"volume":138},{"date":"2024-12-03","open":14790,"high":14830,"low":14780,"close":14815,"volume":56},{"date":"2024-12-04","open":15065,"high":15065,"low":14945,"close":14945,"volume":70},{"date":"2024-12-05","open":14960,"high":15290,"low":14870,"close":15180,"volume":183},{"date":"2024-12-06","open":15385,"high":15385,"low":15260,"close":15325,"volume":354},{"date":"2024-12-09","open":15165,"high":15790,"low":15165,"close":15775,"volume":3164},{"date":"2024-12-10","open":15765,"high":15765,"low":15570,"close":15580,"volume":8},{"date":"2024-12-11","open":15580,"high":15580,"low":15525,"close":15540,"volume":12},{"date":"2024-12-12","open":15730,"high":15775,"low":15690,"close":15775,"volume":57},{"date":"2024-12-13","open":15675,"high":15735,"low":15675,"close":15725,"volume":127},{"date":"2024-12-16","open":15860,"high":15870,"low":15800,"close":15810,"volume":98},{"date":"2024-12-17","open":15960,"high":16015,"low":15960,"close":16005,"volume":3179},{"date":"2024-12-18","open":16005,"high":16005,"low":15965,"close":15970,"volume":32},{"date":"2024-12-19","open":15450,"high":15610,"low":15450,"close":15610,"volume":522},{"date":"2024-12-20","open":15505,"high":15505,"low":15405,"close":15470,"volume":163},{"date":"2024-12-23","open":15630,"high":15775,"low":15630,"close":15740,"volume":71},{"date":"2024-12-24","open":15660,"high":15675,"low":15555,"close":15625,"volume":2081},{"date":"2024-12-26","open":15900,"high":16030,"low":15890,"close":16030,"volume":18},{"date":"2024-12-27","open":16030,"high":16110,"low":15995,"close":15995,"volume":43},{"date":"2024-12-30","open":15895,"high":15905,"low":15790,"close":15865,"volume":90},{"date":"2025-01-02","open":15670,"high":15715,"low":15585,"close":15715,"volume":259},{"date":"2025-01-03","open":15635,"high":15760,"low":15590,"close":15755,"volume":2071},{"date":"2025-01-06","open":16010,"high":16045,"low":15880,"close":15920,"volume":139},{"date":"2025-01-07","open":16000,"high":16000,"low":15670,"close":15750,"volume":140},{"date":"2025-01-08","open":15540,"high":15560,"low":15440,"close":15500,"volume":29},{"date":"2025-01-09","open":15500,"high":15615,"low":15500,"close":15615,"volume":16},{"date":"2025-01-10","open":15575,"high":15610,"low":15430,"close":15555,"volume":1029},{"date":"2025-01-13","open":15525,"high":15580,"low":15415,"close":15415,"volume":3036},{"date":"2025-01-14","open":15415,"high":15415,"low":15365,"close":15405,"volume":75},{"date":"2025-01-15","open":15360,"high":15375,"low":15295,"close":15295,"volume":12},{"date":"2025-01-16","open":15295,"high":15590,"low":15295,"close":15590,"volume":33},{"date":"2025-01-17","open":15570,"high":15650,"low":15570,"close":15650,"volume":214},{"date":"2025-01-20","open":16005,"high":16005,"low":15710,"close":15795,"volume":34},{"date":"2025-01-21","open":15755,"high":15770,"low":15595,"close":15720,"volume":1129},{"date":"2025-01-22","open":15890,"high":16055,"low":15890,"close":16050,"volume":2718},{"date":"2025-01-23","open":16050,"high":16050,"low":15900,"close":15900,"volume":775},{"date":"2025-01-24","open":15910,"high":16015,"low":15910,"close":16015,"volume":152},{"date":"2025-01-31","open":16240,"high":16790,"low":16240,"close":16760,"volume":223},{"date":"2025-02-03","open":16760,"high":16760,"low":16125,"close":16140,"volume":64},{"date":"2025-02-04","open":16510,"high":16555,"low":16400,"close":16520,"volume":178},{"date":"2025-02-05","open":16585,"high":16650,"low":16495,"close":16495,"volume":113},{"date":"2025-02-06","open":16700,"high":16730,"low":16635,"close":16705,"volume":716},{"date":"2025-02-07","open":16755,"high":16795,"low":16640,"close":16725,"volume":131},{"date":"2025-02-10","open":16850,"high":16885,"low":16810,"close":16845,"volume":200},{"date":"2025-02-11","open":16770,"high":16815,"low":16730,"close":16730,"volume":95},{"date":"2025-02-12","open":16670,"high":16715,"low":16585,"close":16635,"volume":716},{"date":"2025-02-13","open":16750,"high":16805,"low":16735,"close":16765,"volume":82},{"date":"2025-02-14","open":16810,"high":16975,"low":16800,"close":16955,"volume":222},{"date":"2025-02-17","open":16960,"high":16995,"low":16915,"close":16985,"volume":723},{"date":"2025-02-18","open":17205,"high":17205,"low":16970,"close":17025,"volume":679},{"date":"2025-02-19","open":16895,"high":16895,"low":16820,"close":16845,"volume":662},{"date":"2025-02-20","open":16840,"high":16840,"low":16600,"close":16600,"volume":93},{"date":"2025-02-21","open":16475,"high":16535,"low":16415,"close":16480,"volume":63},{"date":"2025-02-24","open":16385,"high":16385,"low":16150,"close":16245,"volume":39},{"date":"2025-02-25","open":16175,"high":16270,"low":16155,"close":16255,"volume":175},{"date":"2025-02-26","open":16135,"high":16270,"low":16085,"close":16270,"volume":105},{"date":"2025-02-27","open":16395,"high":16435,"low":16265,"close":16300,"volume":10},{"date":"2025-02-28","open":16285,"high":16285,"low":16180,"close":16245,"volume":52},{"date":"2025-03-04","open":16400,"high":16430,"low":16240,"close":16425,"volume":283},{"date":"2025-03-05","open":16235,"high":16355,"low":16205,"close":16340,"volume":67},{"date":"2025-03-06","open":16390,"high":16415,"low":16360,"close":16415,"volume":224},{"date":"2025-03-07","open":16415,"high":16415,"low":15990,"close":15990,"volume":80},{"date":"2025-03-10","open":15560,"high":15605,"low":15520,"close":15575,"volume":66},{"date":"2025-03-11","open":15075,"high":15235,"low":14845,"close":15235,"volume":174},{"date":"2025-03-12","open":15235,"high":15355,"low":15235,"close":15275,"volume":68},{"date":"2025-03-13","open":15440,"high":15450,"low":15295,"close":15295,"volume":73},{"date":"2025-03-14","open":15255,"high":15365,"low":15255,"close":15330,"volume":14},{"date":"2025-03-17","open":15375,"high":15405,"low":15295,"close":15390,"volume":244},{"date":"2025-03-18","open":15585,"high":15650,"low":15585,"close":15650,"volume":43},{"date":"2025-03-19","open":15470,"high":15555,"low":15470,"close":15535,"volume":50},{"date":"2025-03-20","open":15835,"high":15905,"low":15785,"close":15835,"volume":115},{"date":"2025-03-21","open":15835,"high":15845,"low":15750,"close":15845,"volume":83},{"date":"2025-03-24","open":15940,"high":16005,"low":15880,"close":15975,"volume":28},{"date":"2025-03-25","open":16210,"high":16210,"low":16030,"close":16050,"volume":45},{"date":"2025-03-26","open":16050,"high":16080,"low":15965,"close":16080,"volume":33},{"date":"2025-03-27","open":15960,"high":16060,"low":15960,"close":16060,"volume":107},{"date":"2025-03-28","open":15970,"high":15970,"low":15860,"close":15910,"volume":80},{"date":"2025-03-31","open":15600,"high":15600,"low":15405,"close":15500,"volume":80},{"date":"2025-04-01","open":15630,"high":15685,"low":15585,"close":15635,"volume":14},{"date":"2025-04-02","open":15750,"high":15750,"low":15570,"close":15655,"volume":21},{"date":"2025-04-03","open":15225,"high":15235,"low":15095,"close":15210,"volume":401},{"date":"2025-04-04","open":15000,"high":15015,"low":14660,"close":14775,"volume":34},{"date":"2025-04-07","open":14135,"high":14135,"low":13495,"close":13495,"volume":460},{"date":"2025-04-08","open":14265,"high":14345,"low":14180,"close":14305,"volume":77050},{"date":"2025-04-09","open":14305,"high":14305,"low":13790,"close":13980,"volume":221},{"date":"2025-04-10","open":14945,"high":15100,"low":14925,"close":15025,"volume":53},{"date":"2025-04-11","open":14605,"high":14890,"low":14510,"close":14890,"volume":50},{"date":"2025-04-14","open":14815,"high":14895,"low":14740,"close":14835,"volume":30},{"date":"2025-04-15","open":14790,"high":14790,"low":14690,"close":14690,"volume":12},{"date":"2025-04-16","open":14785,"high":14785,"low":14470,"close":14545,"volume":26},{"date":"2025-04-17","open":14555,"high":14660,"low":14550,"close":14655,"volume":8},{"date":"2025-04-18","open":14910,"high":14975,"low":14910,"close":14975,"volume":6},{"date":"2025-04-21","open":14805,"high":14810,"low":14720,"close":14725,"volume":36},{"date":"2025-04-22","open":14815,"high":14895,"low":14815,"close":14880,"volume":9},{"date":"2025-04-23","open":15320,"high":15455,"low":15295,"close":15455,"volume":50},{"date":"2025-04-24","open":15520,"high":15535,"low":15495,"close":15495,"volume":27},{"date":"2025-04-25","open":15935,"high":15935,"low":15810,"close":15935,"volume":27},{"date":"2025-04-28","open":15975,"high":16095,"low":15935,"close":16095,"volume":67},{"date":"2025-04-29","open":16170,"high":16230,"low":16125,"close":16215,"volume":419},{"date":"2025-04-30","open":16295,"high":16295,"low":16120,"close":16125,"volume":9},{"date":"2025-05-02","open":16070,"high":16180,"low":16015,"close":16015,"volume":218},{"date":"2025-05-07","open":15965,"high":15990,"low":15930,"close":15935,"volume":151},{"date":"2025-05-08","open":15985,"high":16245,"low":15985,"close":16180,"volume":10},{"date":"2025-05-09","open":16250,"high":16385,"low":16250,"close":16300,"volume":12},{"date":"2025-05-12","open":16475,"high":16550,"low":16380,"close":16475,"volume":190},{"date":"2025-05-13","open":16810,"high":16810,"low":16695,"close":16810,"volume":110},{"date":"2025-05-14","open":17215,"high":17305,"low":17145,"close":17305,"volume":121},{"date":"2025-05-15","open":17305,"high":17305,"low":16965,"close":17030,"volume":20015},{"date":"2025-05-16","open":17070,"high":17075,"low":17035,"close":17075,"volume":63},{"date":"2025-05-19","open":17160,"high":17160,"low":17055,"close":17145,"volume":217},{"date":"2025-05-20","open":17655,"high":17655,"low":17300,"close":17315,"volume":35},{"date":"2025-05-21","open":17345,"high":17345,"low":17270,"close":17275,"volume":17},{"date":"2025-05-22","open":17030,"high":17070,"low":17030,"close":17070,"volume":13},{"date":"2025-05-23","open":17120,"high":17120,"low":16950,"close":16955,"volume":15},{"date":"2025-05-26","open":17025,"high":17025,"low":16910,"close":16910,"volume":13},{"date":"2025-05-27","open":16980,"high":17115,"low":16975,"close":17115,"volume":10},{"date":"2025-05-28","open":17260,"high":17285,"low":17205,"close":17205,"volume":11},{"date":"2025-05-29","open":17205,"high":17300,"low":17205,"close":17280,"volume":72},{"date":"2025-05-30","open":16955,"high":17055,"low":16955,"close":16990,"volume":364},{"date":"2025-06-02","open":17215,"high":17220,"low":17205,"close":17220,"volume":21},{"date":"2025-06-04","open":17580,"high":17590,"low":17480,"close":17495,"volume":64},{"date":"2025-06-05","open":17515,"high":17515,"low":17355,"close":17385,"volume":207},{"date":"2025-06-09","open":17385,"high":17510,"low":17355,"close":17450,"volume":67},{"date":"2025-06-10","open":17515,"high":17690,"low":17515,"close":17675,"volume":344},{"date":"2025-06-11","open":17805,"high":17920,"low":17755,"close":17920,"volume":76},{"date":"2025-06-12","open":18000,"high":18000,"low":17775,"close":17775,"volume":12},{"date":"2025-06-13","open":17775,"high":17775,"low":17355,"close":17385,"volume":910},{"date":"2025-06-16","open":17670,"high":17670,"low":17620,"close":17670,"volume":57},{"date":"2025-06-17","open":17880,"high":17880,"low":17685,"close":17725,"volume":266},{"date":"2025-06-18","open":17835,"high":17880,"low":17725,"close":17755,"volume":72},{"date":"2025-06-19","open":18050,"high":18190,"low":18050,"close":18065,"volume":444},{"date":"2025-06-20","open":18605,"high":18605,"low":17950,"close":17960,"volume":93},{"date":"2025-06-23","open":18170,"high":18320,"low":18100,"close":18320,"volume":27},{"date":"2025-06-24","open":18320,"high":18320,"low":18185,"close":18225,"volume":50216},{"date":"2025-06-25","open":18125,"high":18260,"low":18125,"close":18260,"volume":5},{"date":"2025-06-26","open":18115,"high":18130,"low":18045,"close":18130,"volume":918},{"date":"2025-06-27","open":18415,"high":18475,"low":18350,"close":18455,"volume":477},{"date":"2025-06-30","open":18615,"high":18615,"low":18535,"close":18565,"volume":96},{"date":"2025-07-01","open":18535,"high":18715,"low":18535,"close":18640,"volume":231},{"date":"2025-07-02","open":18640,"high":18640,"low":18425,"close":18510,"volume":61042},{"date":"2025-07-03","open":18675,"high":18690,"low":18580,"close":18650,"volume":194},{"date":"2025-07-04","open":18820,"high":18820,"low":18640,"close":18640,"volume":329},{"date":"2025-07-07","open":18640,"high":18790,"low":18640,"close":18745,"volume":3112},{"date":"2025-07-08","open":18960,"high":19185,"low":18930,"close":19170,"volume":953},{"date":"2025-07-09","open":19170,"high":19170,"low":19000,"close":19055,"volume":813},{"date":"2025-07-10","open":19220,"high":19220,"low":19020,"close":19020,"volume":259},{"date":"2025-07-11","open":19295,"high":19295,"low":19120,"close":19190,"volume":221},{"date":"2025-07-14","open":19160,"high":19160,"low":19090,"close":19155,"volume":207},{"date":"2025-07-15","open":19195,"high":19630,"low":19195,"close":19620,"volume":377},{"date":"2025-07-16","open":19625,"high":19625,"low":19295,"close":19295,"volume":308},{"date":"2025-07-17","open":19680,"high":19755,"low":19635,"close":19755,"volume":179},{"date":"2025-07-18","open":19865,"high":19865,"low":19710,"close":19805,"volume":70},{"date":"2025-07-21","open":19865,"high":19910,"low":19800,"close":19835,"volume":307},{"date":"2025-07-22","open":19835,"high":19835,"low":19685,"close":19735,"volume":607},{"date":"2025-07-23","open":19815,"high":19815,"low":19495,"close":19600,"volume":686},{"date":"2025-07-24","open":19700,"high":19700,"low":19555,"close":19615,"volume":45},{"date":"2025-07-25","open":19620,"high":19620,"low":19510,"close":19525,"volume":171},{"date":"2025-07-28","open":19525,"high":19705,"low":19525,"close":19610,"volume":99},{"date":"2025-07-29","open":19795,"high":19845,"low":19790,"close":19840,"volume":466},{"date":"2025-07-30","open":19840,"high":19840,"low":19510,"close":19550,"volume":51},{"date":"2025-07-31","open":19600,"high":19850,"low":19600,"close":19760,"volume":369},{"date":"2025-08-01","open":19760,"high":19760,"low":19475,"close":19530,"volume":1428},{"date":"2025-08-04","open":19520,"high":19520,"low":19105,"close":19225,"volume":2095},{"date":"2025-08-05","open":19225,"high":19585,"low":19225,"close":19585,"volume":185},{"date":"2025-08-06","open":19630,"high":19655,"low":19340,"close":19655,"volume":175},{"date":"2025-08-07","open":19755,"high":19755,"low":19595,"close":19595,"volume":46},{"date":"2025-08-08","open":19595,"high":19605,"low":19370,"close":19580,"volume":653},{"date":"2025-08-11","open":19780,"high":19780,"low":19605,"close":19640,"volume":1037},{"date":"2025-08-12","open":19785,"high":19825,"low":19745,"close":19765,"volume":39},{"date":"2025-08-13","open":19945,"high":19945,"low":19845,"close":19850,"volume":177},{"date":"2025-08-14","open":19935,"high":19980,"low":19920,"close":19945,"volume":870},{"date":"2025-08-18","open":20070,"high":20070,"low":20000,"close":20025,"volume":69},{"date":"2025-08-19","open":20340,"high":20340,"low":20070,"close":20070,"volume":95},{"date":"2025-08-20","open":20345,"high":20345,"low":19865,"close":20020,"volume":729},{"date":"2025-08-21","open":20345,"high":20345,"low":20070,"close":20115,"volume":316},{"date":"2025-08-22","open":20120,"high":20135,"low":20045,"close":20060,"volume":144},{"date":"2025-08-25","open":20370,"high":20375,"low":20240,"close":20275,"volume":279},{"date":"2025-08-26","open":20455,"high":20455,"low":20320,"close":20455,"volume":15},{"date":"2025-08-27","open":20780,"high":20780,"low":20555,"close":20555,"volume":399},{"date":"2025-08-28","open":20555,"high":20555,"low":20210,"close":20210,"volume":58},{"date":"2025-08-29","open":20385,"high":20385,"low":20275,"close":20320,"volume":29},{"date":"2025-09-01","open":20410,"high":20410,"low":20190,"close":20190,"volume":190},{"date":"2025-09-02","open":20190,"high":20305,"low":20190,"close":20250,"volume":34},{"date":"2025-09-03","open":20295,"high":20295,"low":20115,"close":20135,"volume":69},{"date":"2025-09-04","open":20135,"high":20385,"low":20135,"close":20330,"volume":136},{"date":"2025-09-05","open":20485,"high":20485,"low":20400,"close":20400,"volume":12},{"date":"2025-09-08","open":20395,"high":20445,"low":20340,"close":20340,"volume":356},{"date":"2025-09-09","open":20465,"high":20465,"low":20385,"close":20440,"volume":141},{"date":"2025-09-10","open":20655,"high":20660,"low":20420,"close":20475,"volume":38},{"date":"2025-09-11","open":20535,"high":20535,"low":20445,"close":20485,"volume":152},{"date":"2025-09-12","open":20745,"high":20745,"low":20655,"close":20670,"volume":34},{"date":"2025-09-15","open":20790,"high":20790,"low":20505,"close":20570,"volume":389},{"date":"2025-09-16","open":20635,"high":20635,"low":20500,"close":20500,"volume":56},{"date":"2025-09-17","open":20540,"high":20540,"low":20450,"close":20460,"volume":210},{"date":"2025-09-18","open":20730,"high":20735,"low":20650,"close":20690,"volume":55},{"date":"2025-09-19","open":20860,"high":20885,"low":20810,"close":20810,"volume":316},{"date":"2025-09-22","open":21430,"high":21430,"low":20765,"close":20765,"volume":1245},{"date":"2025-09-23","open":20780,"high":20780,"low":20685,"close":20690,"volume":9829},{"date":"2025-09-24","open":20690,"high":20690,"low":20455,"close":20555,"volume":629},{"date":"2025-09-25","open":20690,"high":20690,"low":20615,"close":20655,"volume":153},{"date":"2025-09-26","open":20510,"high":20525,"low":20455,"close":20525,"volume":99},{"date":"2025-09-29","open":20680,"high":20680,"low":20555,"close":20575,"volume":227},{"date":"2025-09-30","open":20875,"high":20905,"low":20805,"close":20885,"volume":473},{"date":"2025-10-01","open":20855,"high":20855,"low":20695,"close":20695,"volume":589},{"date":"2025-10-02","open":20790,"high":20850,"low":20775,"close":20785,"volume":530},{"date":"2025-10-10","open":20785,"high":21075,"low":20785,"close":21035,"volume":124},{"date":"2025-10-13","open":20975,"high":20975,"low":19895,"close":20620,"volume":78432},{"date":"2025-10-14","open":20760,"high":20765,"low":20540,"close":20585,"volume":658},{"date":"2025-10-15","open":20685,"high":20720,"low":20620,"close":20655,"volume":1181},{"date":"2025-10-16","open":20975,"high":20975,"low":20810,"close":20810,"volume":573},{"date":"2025-10-17","open":20740,"high":20740,"low":20350,"close":20350,"volume":140},{"date":"2025-10-20","open":20350,"high":20530,"low":20350,"close":20520,"volume":43},{"date":"2025-10-21","open":20550,"high":20655,"low":20550,"close":20580,"volume":339},{"date":"2025-10-22","open":20570,"high":20645,"low":20570,"close":20640,"volume":341},{"date":"2025-10-23","open":20460,"high":20520,"low":20390,"close":20450,"volume":146},{"date":"2025-10-24","open":20665,"high":20665,"low":20570,"close":20635,"volume":24},{"date":"2025-10-27","open":20750,"high":20760,"low":20675,"close":20750,"volume":791},{"date":"2025-10-28","open":20880,"high":20880,"low":20760,"close":20830,"volume":581},{"date":"2025-10-29","open":20595,"high":20595,"low":20495,"close":20580,"volume":67},{"date":"2025-10-30","open":20290,"high":20360,"low":20260,"close":20265,"volume":319},{"date":"2025-10-31","open":20160,"high":20160,"low":20000,"close":20000,"volume":405},{"date":"2025-11-03","open":20280,"high":20315,"low":20275,"close":20290,"volume":140,"rsi_14":44.47,"sma_20":20598.0,"sma_60":20356.92,"sma_120":19276.12},{"date":"2025-11-04","open":20260,"high":20270,"low":20135,"close":20135,"volume":134,"rsi_14":40.55,"sma_20":20560.5,"sma_60":20372.08,"sma_120":19309.08},{"date":"2025-11-05","open":19900,"high":19900,"low":19755,"close":19850,"volume":397,"rsi_14":33.33,"sma_20":20518.25,"sma_60":20376.5,"sma_120":19338.67},{"date":"2025-11-06","open":19850,"high":20165,"low":19850,"close":19980,"volume":53,"rsi_14":42.75,"sma_20":20478.0,"sma_60":20381.92,"sma_120":19367.88},{"date":"2025-11-07","open":19880,"high":19880,"low":19590,"close":19680,"volume":199,"rsi_14":34.33,"sma_20":20410.25,"sma_60":20383.33,"sma_120":19391.79},{"date":"2025-11-10","open":19735,"high":19735,"low":19570,"close":19670,"volume":92,"rsi_14":32.7,"sma_20":20362.75,"sma_60":20384.83,"sma_120":19411.5},{"date":"2025-11-11","open":19685,"high":19860,"low":19685,"close":19775,"volume":344,"rsi_14":33.83,"sma_20":20322.25,"sma_60":20387.08,"sma_120":19434.38},{"date":"2025-11-12","open":20025,"high":20035,"low":19865,"close":19930,"volume":23,"rsi_14":40.15,"sma_20":20286.0,"sma_60":20389.83,"sma_120":19458.17},{"date":"2025-11-13","open":20000,"high":20095,"low":19965,"close":20035,"volume":153,"rsi_14":38.28,"sma_20":20247.25,"sma_60":20392.92,"sma_120":19482.25},{"date":"2025-11-14","open":19940,"high":19940,"low":19440,"close":19475,"volume":92,"rsi_14":28.79,"sma_20":20203.5,"sma_60":20385.08,"sma_120":19500.25},{"date":"2025-11-17","open":19475,"high":19530,"low":19475,"close":19530,"volume":1033,"rsi_14":28.19,"sma_20":20154.0,"sma_60":20376.83,"sma_120":19519.04},{"date":"2025-11-18","open":19380,"high":19410,"low":19130,"close":19130,"volume":28,"rsi_14":26.84,"sma_20":20081.5,"sma_60":20361.17,"sma_120":19536.21},{"date":"2025-11-19","open":19130,"high":19300,"low":19130,"close":19225,"volume":98,"rsi_14":32.13,"sma_20":20010.75,"sma_60":20347.92,"sma_120":19555.12},{"date":"2025-11-20","open":19470,"high":19720,"low":19470,"close":19720,"volume":42,"rsi_14":45.54,"sma_20":19974.25,"sma_60":20341.33,"sma_120":19578.54},{"date":"2025-11-21","open":19265,"high":19265,"low":19070,"close":19130,"volume":229,"rsi_14":33.14,"sma_20":19899.0,"sma_60":20325.83,"sma_120":19595.33},{"date":"2025-11-24","open":19355,"high":19355,"low":19205,"close":19355,"volume":31,"rsi_14":38.89,"sma_20":19829.25,"sma_60":20310.5,"sma_120":19613.25},{"date":"2025-11-25","open":19585,"high":19585,"low":19495,"close":19520,"volume":275,"rsi_14":45.13,"sma_20":19763.75,"sma_60":20294.92,"sma_120":19631.92},{"date":"2025-11-26","open":19775,"high":19860,"low":19735,"close":19860,"volume":157,"rsi_14":48.33,"sma_20":19727.75,"sma_60":20283.33,"sma_120":19655.83},{"date":"2025-11-27","open":20055,"high":20095,"low":20000,"close":20085,"volume":461,"rsi_14":55.74,"sma_20":19718.75,"sma_60":20281.25,"sma_120":19679.71},{"date":"2025-11-28","open":20085,"high":20225,"low":20030,"close":20225,"volume":232,"rsi_14":57.59,"sma_20":19730.0,"sma_60":20279.67,"sma_120":19702.46},{"date":"2025-12-01","open":20225,"high":20225,"low":19905,"close":19960,"volume":55,"rsi_14":52.42,"sma_20":19713.5,"sma_60":20275.83,"sma_120":19723.92},{"date":"2025-12-02","open":20015,"high":20020,"low":19915,"close":19925,"volume":28,"rsi_14":49.93,"sma_20":19703.0,"sma_60":20270.42,"sma_120":19744.54},{"date":"2025-12-03","open":20520,"high":20520,"low":19905,"close":19950,"volume":476,"rsi_14":48.82,"sma_20":19708.0,"sma_60":20267.33,"sma_120":19763.5},{"date":"2025-12-04","open":20115,"high":20130,"low":20040,"close":20115,"volume":30927,"rsi_14":59.94,"sma_20":19714.75,"sma_60":20263.75,"sma_120":19781.79},{"date":"2025-12-05","open":20980,"high":20980,"low":20170,"close":20225,"volume":43,"rsi_14":60.61,"sma_20":19742.0,"sma_60":20260.83,"sma_120":19802.21},{"date":"2025-12-08","open":20440,"high":20440,"low":20205,"close":20270,"volume":21,"rsi_14":69.52,"sma_20":19772.0,"sma_60":20259.67,"sma_120":19826.25},{"date":"2025-12-09","open":20175,"high":20185,"low":20105,"close":20130,"volume":12,"rsi_14":65.26,"sma_20":19789.75,"sma_60":20254.5,"sma_120":19846.75},{"date":"2025-12-10","open":20440,"high":20440,"low":19985,"close":20010,"volume":127,"rsi_14":55.6,"sma_20":19793.75,"sma_60":20246.75,"sma_120":19865.79},{"date":"2025-12-11","open":20050,"high":20055,"low":19900,"close":19915,"volume":51,"rsi_14":68.74,"sma_20":19787.75,"sma_60":20237.25,"sma_120":19883.79},{"date":"2025-12-12","open":20510,"high":20510,"low":20115,"close":20150,"volume":9787,"rsi_14":68.88,"sma_20":19821.5,"sma_60":20228.58,"sma_120":19901.17},{"date":"2025-12-15","open":20150,"high":20150,"low":20075,"close":20110,"volume":392,"rsi_14":64.9,"sma_20":19850.5,"sma_60":20220.92,"sma_120":19919.08},{"date":"2025-12-16","open":19965,"high":20065,"low":19965,"close":20035,"volume":18,"rsi_14":55.1,"sma_20":19895.75,"sma_60":20213.17,"sma_120":19933.38},{"date":"2025-12-17","open":20095,"high":20220,"low":20095,"close":20220,"volume":23,"rsi_14":54.03,"sma_20":19945.5,"sma_60":20209.17,"sma_120":19950.0},{"date":"2025-12-18","open":19945,"high":19970,"low":19900,"close":19960,"volume":11,"rsi_14":42.62,"sma_20":19957.5,"sma_60":20197.0,"sma_120":19964.17},{"date":"2025-12-19","open":20030,"high":20075,"low":20020,"close":20020,"volume":27,"rsi_14":51.89,"sma_20":20002.0,"sma_60":20183.83,"sma_120":19979.92},{"date":"2025-12-22","open":20620,"high":20620,"low":20090,"close":20130,"volume":107,"rsi_14":56.16,"sma_20":20040.75,"sma_60":20173.25,"sma_120":19993.88},{"date":"2025-12-23","open":20190,"high":20195,"low":20140,"close":20140,"volume":17,"rsi_14":55.76,"sma_20":20071.75,"sma_60":20164.08,"sma_120":20007.0},{"date":"2025-12-24","open":19955,"high":19955,"low":19702,"close":19702,"volume":124,"rsi_14":39.26,"sma_20":20063.85,"sma_60":20149.87,"sma_120":20015.85},{"date":"2025-12-26","open":19680,"high":19680,"low":19415,"close":19440,"volume":24,"rsi_14":31.08,"sma_20":20031.6,"sma_60":20129.62,"sma_120":20023.6},{"date":"2025-12-29","open":19440,"high":19440,"low":19325,"close":19360,"volume":126,"rsi_14":28.44,"sma_20":19988.35,"sma_60":20110.2,"sma_120":20029.52},{"date":"2025-12-30","open":19215,"high":19400,"low":19215,"close":19400,"volume":29,"rsi_14":31.84,"sma_20":19960.35,"sma_60":20090.62,"sma_120":20035.85},{"date":"2026-01-02","open":19420,"high":19525,"low":19420,"close":19515,"volume":489,"rsi_14":37.66,"sma_20":19939.85,"sma_60":20067.78,"sma_120":20042.27},{"date":"2026-01-05","open":19590,"high":19590,"low":19490,"close":19490,"volume":27,"rsi_14":39.02,"sma_20":19916.85,"sma_60":20047.7,"sma_120":20044.93},{"date":"2026-01-06","open":19590,"high":19680,"low":19590,"close":19590,"volume":511,"rsi_14":34.44,"sma_20":19890.6,"sma_60":20027.78,"sma_120":20049.39},{"date":"2026-01-07","open":20980,"high":20980,"low":19510,"close":19555,"volume":104,"rsi_14":34.54,"sma_20":19857.1,"sma_60":20003.12,"sma_120":20053.85},{"date":"2026-01-08","open":19965,"high":19965,"low":19565,"close":19620,"volume":92,"rsi_14":38.38,"sma_20":19824.6,"sma_60":19986.45,"sma_120":20057.43},{"date":"2026-01-09","open":19810,"high":19905,"low":19810,"close":19905,"volume":480,"rsi_14":41.64,"sma_20":19813.35,"sma_60":19975.12,"sma_120":20063.68},{"date":"2026-01-12","open":19915,"high":19915,"low":19760,"close":19830,"volume":1040,"rsi_14":46.18,"sma_20":19804.35,"sma_60":19961.37,"sma_120":20065.43},{"date":"2026-01-13","open":19830,"high":19945,"low":19830,"close":19945,"volume":24,"rsi_14":47.86,"sma_20":19805.85,"sma_60":19946.95,"sma_120":20070.85},{"date":"2026-01-14","open":20030,"high":20245,"low":20030,"close":20165,"volume":1060,"rsi_14":50.94,"sma_20":19806.6,"sma_60":19943.87,"sma_120":20074.27},{"date":"2026-01-15","open":20165,"high":20165,"low":19945,"close":19985,"volume":129,"rsi_14":46.19,"sma_20":19800.35,"sma_60":19934.95,"sma_120":20075.77},{"date":"2026-01-16","open":19755,"high":19775,"low":19715,"close":19765,"volume":57,"rsi_14":51.73,"sma_20":19786.85,"sma_60":19921.37,"sma_120":20075.18},{"date":"2026-01-19","open":20140,"high":20140,"low":19455,"close":19470,"volume":48,"rsi_14":50.81,"sma_20":19749.35,"sma_60":19901.87,"sma_120":20072.97},{"date":"2026-01-20","open":19710,"high":19710,"low":19445,"close":19505,"volume":148,"rsi_14":54.02,"sma_20":19726.6,"sma_60":19886.12,"sma_120":20072.18},{"date":"2026-01-21","open":19580,"high":19580,"low":19425,"close":19510,"volume":134,"rsi_14":53.11,"sma_20":19701.1,"sma_60":19867.37,"sma_120":20071.31},{"date":"2026-01-22","open":19610,"high":19840,"low":19610,"close":19780,"volume":11714,"rsi_14":56.88,"sma_20":19683.6,"sma_60":19851.2,"sma_120":20073.43},{"date":"2026-01-23","open":19860,"high":19860,"low":19775,"close":19795,"volume":34,"rsi_14":57.96,"sma_20":19666.35,"sma_60":19833.95,"sma_120":20074.97},{"date":"2026-01-26","open":19760,"high":19760,"low":19425,"close":19460,"volume":35,"rsi_14":46.98,"sma_20":19654.25,"sma_60":19815.28,"sma_120":20071.81},{"date":"2026-01-27","open":19615,"high":19625,"low":19540,"close":19575,"volume":283,"rsi_14":50.45,"sma_20":19661.0,"sma_60":19803.78,"sma_120":20072.02},{"date":"2026-01-28","open":19250,"high":19250,"low":19095,"close":19135,"volume":296,"rsi_14":40.69,"sma_20":19649.75,"sma_60":19789.37,"sma_120":20066.81},{"date":"2026-01-29","open":19135,"high":19135,"low":18930,"close":19080,"volume":145,"rsi_14":32.63,"sma_20":19633.75,"sma_60":19769.2,"sma_120":20063.06},{"date":"2026-01-30","open":19080,"high":19210,"low":19080,"close":19095,"volume":129,"rsi_14":34.13,"sma_20":19612.75,"sma_60":19751.87,"sma_120":20061.97},{"date":"2026-02-02","open":19095,"high":19185,"low":18885,"close":18905,"volume":174,"rsi_14":28.24,"sma_20":19583.5,"sma_60":19736.12,"sma_120":20056.31},{"date":"2026-02-03","open":18905,"high":19115,"low":18905,"close":19045,"volume":165,"rsi_14":25.76,"sma_20":19556.25,"sma_60":19720.53,"sma_120":20051.22},{"date":"2026-02-04","open":18925,"high":18925,"low":18825,"close":18865,"volume":23,"rsi_14":25.76,"sma_20":19521.75,"sma_60":19706.95,"sma_120":20045.14},{"date":"2026-02-05","open":19130,"high":19190,"low":19000,"close":19020,"volume":32,"rsi_14":33.41,"sma_20":19491.75,"sma_60":19696.12,"sma_120":20040.47},{"date":"2026-02-06","open":18465,"high":18485,"low":18335,"close":18335,"volume":40032,"rsi_14":28.46,"sma_20":19413.25,"sma_60":19672.12,"sma_120":20029.6},{"date":"2026-02-09","open":18335,"high":19210,"low":18335,"close":19090,"volume":202,"rsi_14":43.82,"sma_20":19376.25,"sma_60":19658.12,"sma_120":20023.97},{"date":"2026-02-10","open":19150,"high":19200,"low":19095,"close":19185,"volume":145,"rsi_14":45.28,"sma_20":19338.25,"sma_60":19643.95,"sma_120":20018.43},{"date":"2026-02-11","open":19210,"high":19345,"low":19210,"close":19300,"volume":174,"rsi_14":42.71,"sma_20":19295.0,"sma_60":19641.03,"sma_120":20013.06},{"date":"2026-02-12","open":18870,"high":18915,"low":18800,"close":18845,"volume":38,"rsi_14":37.27,"sma_20":19238.0,"sma_60":19629.62,"sma_120":20003.22},{"date":"2026-02-13","open":18625,"high":18635,"low":18475,"close":18475,"volume":3502,"rsi_14":36.92,"sma_20":19173.5,"sma_60":19618.7,"sma_120":19989.93},{"date":"2026-02-19","open":18890,"high":18965,"low":18795,"close":18895,"volume":692,"rsi_14":41.65,"sma_20":19144.75,"sma_60":19613.2,"sma_120":19980.56},{"date":"2026-02-20","open":18920,"high":18945,"low":18865,"close":18870,"volume":118,"rsi_14":46.37,"sma_20":19113.0,"sma_60":19599.03,"sma_120":19970.18},{"date":"2026-02-23","open":18900,"high":18940,"low":18815,"close":18845,"volume":28,"rsi_14":46.76,"sma_20":19079.75,"sma_60":19594.28,"sma_120":19960.06},{"date":"2026-02-24","open":18890,"high":18890,"low":18795,"close":18800,"volume":45,"rsi_14":45.96,"sma_20":19030.75,"sma_60":19585.03,"sma_120":19947.77},{"date":"2026-02-25","open":18880,"high":18880,"low":18790,"close":18790,"volume":556,"rsi_14":48.35,"sma_20":18980.5,"sma_60":19572.87,"sma_120":19933.89},{"date":"2026-02-26","open":18760,"high":18825,"low":18745,"close":18775,"volume":65,"rsi_14":45.97,"sma_20":18946.25,"sma_60":19554.78,"sma_120":19919.06},{"date":"2026-02-27","open":18775,"high":19110,"low":18775,"close":18995,"volume":116,"rsi_14":51.92,"sma_20":18917.25,"sma_60":19536.62,"sma_120":19908.93},{"date":"2026-03-03","open":18995,"high":18995,"low":18595,"close":18610,"volume":45,"rsi_14":44.34,"sma_20":18891.0,"sma_60":19509.7,"sma_120":19894.68},{"date":"2026-03-04","open":18610,"high":18665,"low":18335,"close":18360,"volume":71,"rsi_14":50.39,"sma_20":18855.0,"sma_60":19483.03,"sma_120":19879.43},{"date":"2026-03-05","open":18645,"high":18645,"low":18475,"close":18475,"volume":28,"rsi_14":37.92,"sma_20":18824.0,"sma_60":19458.87,"sma_120":19864.64},{"date":"2026-03-06","open":18480,"high":18545,"low":18480,"close":18530,"volume":34,"rsi_14":36.93,"sma_20":18805.25,"sma_60":19435.2,"sma_120":19851.27},{"date":"2026-03-09","open":17875,"high":17940,"low":17635,"close":17940,"volume":25,"rsi_14":27.18,"sma_20":18750.0,"sma_60":19398.95,"sma_120":19831.35},{"date":"2026-03-10","open":17940,"high":18280,"low":17940,"close":18210,"volume":94,"rsi_14":38.64,"sma_20":18717.25,"sma_60":19365.37,"sma_120":19813.1},{"date":"2026-03-11","open":18210,"high":18475,"low":18210,"close":18290,"volume":65,"rsi_14":46.31,"sma_20":18680.75,"sma_60":19332.37,"sma_120":19796.02},{"date":"2026-03-12","open":18175,"high":18195,"low":18140,"close":18175,"volume":25,"rsi_14":33.64,"sma_20":18672.75,"sma_60":19299.78,"sma_120":19777.14},{"date":"2026-03-13","open":18280,"high":18280,"low":18215,"close":18215,"volume":8,"rsi_14":35.21,"sma_20":18629.0,"sma_60":19269.87,"sma_120":19758.31},{"date":"2026-03-16","open":18345,"high":18345,"low":18215,"close":18215,"volume":113,"rsi_14":35.62,"sma_20":18580.5,"sma_60":19241.53,"sma_120":19739.39},{"date":"2026-03-17","open":18350,"high":18350,"low":18280,"close":18325,"volume":9,"rsi_14":39.47,"sma_20":18531.75,"sma_60":19211.12,"sma_120":19719.85},{"date":"2026-03-18","open":18325,"high":18450,"low":18305,"close":18415,"volume":98,"rsi_14":41.97,"sma_20":18510.25,"sma_60":19182.87,"sma_120":19701.89},{"date":"2026-03-19","open":18310,"high":18380,"low":18255,"close":18380,"volume":7,"rsi_14":41.61,"sma_20":18505.5,"sma_60":19155.28,"sma_120":19684.22},{"date":"2026-03-20","open":18665,"high":18665,"low":18180,"close":18190,"volume":137,"rsi_14":32.69,"sma_20":18470.25,"sma_60":19121.45,"sma_120":19665.31},{"date":"2026-03-23","open":17725,"high":17725,"low":17435,"close":17455,"volume":50,"rsi_14":28.41,"sma_20":18399.5,"sma_60":19079.7,"sma_120":19638.35},{"date":"2026-03-24","open":17455,"high":17860,"low":17455,"close":17735,"volume":9,"rsi_14":38.45,"sma_20":18344.0,"sma_60":19041.62,"sma_120":19612.72},{"date":"2026-03-25","open":17775,"high":17775,"low":17580,"close":17685,"volume":30,"rsi_14":35.04,"sma_20":18288.25,"sma_60":19000.87,"sma_120":19587.06},{"date":"2026-03-26","open":17650,"high":17700,"low":17625,"close":17625,"volume":33,"rsi_14":32.89,"sma_20":18230.0,"sma_60":18958.95,"sma_120":19561.52},{"date":"2026-03-27","open":17325,"high":17390,"low":17305,"close":17390,"volume":17,"rsi_14":37.99,"sma_20":18160.75,"sma_60":18920.42,"sma_120":19535.14},{"date":"2026-03-30","open":16880,"high":17015,"low":16830,"close":17015,"volume":20033,"rsi_14":25.05,"sma_20":18061.75,"sma_60":18880.0,"sma_120":19504.81},{"date":"2026-03-31","open":17045,"high":17315,"low":17020,"close":17295,"volume":61,"rsi_14":30.83,"sma_20":17996.0,"sma_60":18845.58,"sma_120":19477.89},{"date":"2026-04-01","open":17655,"high":17720,"low":17590,"close":17720,"volume":26,"rsi_14":42.17,"sma_20":17964.0,"sma_60":18817.58,"sma_120":19454.1},{"date":"2026-04-02","open":17965,"high":17965,"low":17455,"close":17515,"volume":1020,"rsi_14":38.6,"sma_20":17916.0,"sma_60":18784.25,"sma_120":19426.02},{"date":"2026-04-03","open":17510,"high":17520,"low":17380,"close":17405,"volume":41,"rsi_14":37.26,"sma_20":17859.75,"sma_60":18749.5,"sma_120":19398.6},{"date":"2026-04-06","open":17455,"high":17455,"low":17450,"close":17455,"volume":716,"rsi_14":36.06,"sma_20":17835.5,"sma_60":18713.92,"sma_120":19370.85},{"date":"2026-04-07","open":17565,"high":17565,"low":17370,"close":17370,"volume":3,"rsi_14":33.23,"sma_20":17793.5,"sma_60":18677.5,"sma_120":19340.31},{"date":"2026-04-08","open":17685,"high":17685,"low":17490,"close":17555,"volume":409,"rsi_14":37.37,"sma_20":17756.75,"sma_60":18643.08,"sma_120":19314.77},{"date":"2026-04-09","open":17680,"high":17715,"low":17575,"close":17575,"volume":31,"rsi_14":40.06,"sma_20":17726.75,"sma_60":18604.25,"sma_120":19289.68},{"date":"2026-04-10","open":17635,"high":17880,"low":17635,"close":17860,"volume":71,"rsi_14":57.66,"sma_20":17709.0,"sma_60":18571.42,"sma_120":19266.39},{"date":"2026-04-13","open":17860,"high":17860,"low":17715,"close":17800,"volume":42023,"rsi_14":51.34,"sma_20":17688.25,"sma_60":18535.67,"sma_120":19241.31},{"date":"2026-04-14","open":17950,"high":17950,"low":17900,"close":17900,"volume":52,"rsi_14":54.34,"sma_20":17667.0,"sma_60":18497.92,"sma_120":19220.89},{"date":"2026-04-15","open":18000,"high":18500,"low":18000,"close":18195,"volume":96,"rsi_14":60.52,"sma_20":17656.0,"sma_60":18468.08,"sma_120":19201.52},{"date":"2026-04-16","open":18500,"high":18500,"low":18415,"close":18495,"volume":16,"rsi_14":69.91,"sma_20":17661.75,"sma_60":18446.92,"sma_120":19184.14},{"date":"2026-04-17","open":18475,"high":18500,"low":18430,"close":18480,"volume":262,"rsi_14":80.33,"sma_20":17676.25,"sma_60":18430.42,"sma_120":19166.14},{"date":"2026-04-20","open":18480,"high":18690,"low":18480,"close":18660,"volume":30,"rsi_14":79.48,"sma_20":17736.5,"sma_60":18416.33,"sma_120":19151.22},{"date":"2026-04-21","open":18770,"high":18770,"low":18625,"close":18665,"volume":104,"rsi_14":74.93,"sma_20":17783.0,"sma_60":18402.25,"sma_120":19134.81},{"date":"2026-04-22","open":18560,"high":18660,"low":18470,"close":18620,"volume":24,"rsi_14":81.84,"sma_20":17829.75,"sma_60":18382.92,"sma_120":19117.06},{"date":"2026-04-23","open":18555,"high":18560,"low":18465,"close":18485,"volume":9,"rsi_14":80.68,"sma_20":17872.75,"sma_60":18361.08,"sma_120":19097.52},{"date":"2026-04-24","open":18385,"high":18385,"low":18275,"close":18370,"volume":4,"rsi_14":75.07,"sma_20":17921.75,"sma_60":18342.92,"sma_120":19079.1},{"date":"2026-04-27","open":18365,"high":18365,"low":18260,"close":18340,"volume":55,"rsi_14":77.4,"sma_20":17988.0,"sma_60":18322.33,"sma_120":19063.06},{"date":"2026-04-28","open":18375,"high":18410,"low":18310,"close":18310,"volume":104,"rsi_14":73.37,"sma_20":18038.75,"sma_60":18308.58,"sma_120":19048.97},{"date":"2026-04-29","open":18310,"high":18310,"low":18215,"close":18300,"volume":32,"rsi_14":72.59,"sma_20":18067.75,"sma_60":18295.58,"sma_120":19032.39},{"date":"2026-04-30","open":18180,"high":18200,"low":18140,"close":18140,"volume":49,"rsi_14":59.46,"sma_20":18099.0,"sma_60":18279.67,"sma_120":19015.77},{"date":"2026-05-04","open":18470,"high":18470,"low":18350,"close":18375,"volume":361,"rsi_14":67.37,"sma_20":18147.5,"sma_60":18270.83,"sma_120":19003.47},{"date":"2026-05-06","open":18800,"high":19225,"low":18100,"close":18170,"volume":40627,"rsi_14":57.67,"sma_20":18183.25,"sma_60":18256.25,"sma_120":18988.39},{"date":"2026-05-07","open":18425,"high":18425,"low":18260,"close":18325,"volume":360,"rsi_14":54.01,"sma_20":18231.0,"sma_60":18247.25,"sma_120":18977.1},{"date":"2026-05-08","open":18375,"high":18545,"low":18375,"close":18515,"volume":1349,"rsi_14":50.66,"sma_20":18279.0,"sma_60":18238.83,"sma_120":18967.47},{"date":"2026-05-11","open":18520,"high":18555,"low":18400,"close":18455,"volume":772,"rsi_14":49.2,"sma_20":18323.0,"sma_60":18240.83,"sma_120":18956.47},{"date":"2026-05-12","open":18455,"high":18455,"low":18390,"close":18420,"volume":308,"rsi_14":41.49,"sma_20":18351.0,"sma_60":18229.67,"sma_120":18943.89},{"date":"2026-05-13","open":18425,"high":18485,"low":18415,"close":18440,"volume":15,"rsi_14":42.11,"sma_20":18383.0,"sma_60":18217.25,"sma_120":18930.6},{"date":"2026-05-14","open":18695,"high":18705,"low":18615,"close":18705,"volume":15,"rsi_14":52.58,"sma_20":18423.25,"sma_60":18207.33,"sma_120":18924.18},{"date":"2026-05-15","open":18895,"high":18895,"low":18705,"close":18705,"volume":123,"rsi_14":57.28,"sma_20":18448.75,"sma_60":18205.0,"sma_120":18917.31},{"date":"2026-05-18","open":18550,"high":18550,"low":18330,"close":18330,"volume":16,"rsi_14":48.87,"sma_20":18440.5,"sma_60":18202.58,"sma_120":18910.64},{"date":"2026-05-19","open":18330,"high":18520,"low":18330,"close":18465,"volume":439,"rsi_14":53.33,"sma_20":18439.75,"sma_60":18195.42,"sma_120":18904.31},{"date":"2026-05-20","open":18465,"high":18465,"low":18320,"close":18415,"volume":470,"rsi_14":52.77,"sma_20":18427.5,"sma_60":18187.83,"sma_120":18893.43},{"date":"2026-05-21","open":18420,"high":18470,"low":18315,"close":18410,"volume":222,"rsi_14":52.91,"sma_20":18414.75,"sma_60":18180.58,"sma_120":18887.43},{"date":"2026-05-22","open":18740,"high":18815,"low":18735,"close":18815,"volume":37,"rsi_14":65.81,"sma_20":18424.5,"sma_60":18180.83,"sma_120":18882.93},{"date":"2026-05-26","open":20360,"high":20360,"low":18780,"close":18870,"volume":30,"rsi_14":62.66,"sma_20":18443.75,"sma_60":18182.17,"sma_120":18877.52},{"date":"2026-05-27","open":18885,"high":18900,"low":18760,"close":18815,"volume":48,"rsi_14":67.87,"sma_20":18466.0,"sma_60":18182.83,"sma_120":18868.81},{"date":"2026-05-28","open":19040,"high":19085,"low":18960,"close":18960,"volume":28,"rsi_14":67.69,"sma_20":18497.0,"sma_60":18182.25,"sma_120":18859.43},{"date":"2026-05-29","open":19175,"high":19275,"low":19015,"close":19275,"volume":97,"rsi_14":69.79,"sma_20":18545.25,"sma_60":18193.33,"sma_120":18851.52},{"date":"2026-06-01","open":19275,"high":19345,"low":19235,"close":19245,"volume":41,"rsi_14":70.9,"sma_20":18592.5,"sma_60":18208.08,"sma_120":18845.56},{"date":"2026-06-02","open":19005,"high":19010,"low":18855,"close":18995,"volume":395,"rsi_14":63.66,"sma_20":18635.25,"sma_60":18216.75,"sma_120":18837.81},{"date":"2026-06-04","open":19205,"high":19220,"low":19160,"close":19175,"volume":11,"rsi_14":66.23,"sma_20":18675.25,"sma_60":18227.5,"sma_120":18831.35},{"date":"2026-06-05","open":19470,"high":19505,"low":19405,"close":19485,"volume":10,"rsi_14":66.88,"sma_20":18741.0,"sma_60":18253.25,"sma_120":18826.1},{"date":"2026-06-08","open":19485,"high":19485,"low":18870,"close":18990,"volume":11,"rsi_14":55.08,"sma_20":18774.25,"sma_60":18266.25,"sma_120":18815.81},{"date":"2026-06-09","open":18995,"high":19035,"low":18905,"close":19000,"volume":10,"rsi_14":63.73,"sma_20":18798.5,"sma_60":18278.08,"sma_120":18805.22},{"date":"2026-06-10","open":18985,"high":19050,"low":18935,"close":19010,"volume":24,"rsi_14":61.77,"sma_20":18826.25,"sma_60":18292.0,"sma_120":18795.89},{"date":"2026-06-11","open":18795,"high":19055,"low":18785,"close":19055,"volume":18,"rsi_14":63.85,"sma_20":18858.0,"sma_60":18306.0,"sma_120":18787.93},{"date":"2026-06-12","open":19255,"high":19280,"low":19175,"close":19175,"volume":14,"rsi_14":65.77,"sma_20":18894.75,"sma_60":18322.0,"sma_120":18781.77},{"date":"2026-06-15","open":19250,"high":19385,"low":19215,"close":19355,"volume":9,"rsi_14":62.27,"sma_20":18927.25,"sma_60":18339.17,"sma_120":18775.14},{"date":"2026-06-16","open":19375,"high":19530,"low":19345,"close":19345,"volume":252,"rsi_14":61.02,"sma_20":18959.25,"sma_60":18354.67,"sma_120":18768.77},{"date":"2026-06-17","open":19440,"high":19460,"low":19380,"close":19415,"volume":41,"rsi_14":63.82,"sma_20":19013.5,"sma_60":18371.92,"sma_120":18763.6},{"date":"2026-06-18","open":19340,"high":19340,"low":19180,"close":19180,"volume":5,"rsi_14":54.87,"sma_20":19049.25,"sma_60":18388.42,"sma_120":18754.93},{"date":"2026-06-19","open":19455,"high":19455,"low":19205,"close":19205,"volume":52,"rsi_14":48.22,"sma_20":19088.75,"sma_60":18417.58,"sma_120":18748.64},{"date":"2026-06-22","open":19285,"high":19325,"low":19245,"close":19310,"volume":1512,"rsi_14":51.59,"sma_20":19133.75,"sma_60":18443.83,"sma_120":18742.72},{"date":"2026-06-23","open":19265,"high":19370,"low":18965,"close":18965,"volume":37,"rsi_14":49.3,"sma_20":19141.25,"sma_60":18465.17,"sma_120":18733.02},{"date":"2026-06-24","open":19010,"high":19150,"low":19010,"close":19150,"volume":4,"rsi_14":49.42,"sma_20":19155.25,"sma_60":18490.58,"sma_120":18724.77},{"date":"2026-06-25","open":20520,"high":20520,"low":19360,"close":19370,"volume":40,"rsi_14":47.2,"sma_20":19183.0,"sma_60":18523.58,"sma_120":18722.0},{"date":"2026-06-26","open":19280,"high":19280,"low":18980,"close":18980,"volume":16,"rsi_14":49.74,"sma_20":19184.0,"sma_60":18556.33,"sma_120":18718.17},{"date":"2026-06-29","open":19675,"high":19710,"low":19520,"close":19685,"volume":77,"rsi_14":62.95,"sma_20":19204.5,"sma_60":18596.17,"sma_120":18720.88},{"date":"2026-06-30","open":19860,"high":19860,"low":19805,"close":19815,"volume":132,"rsi_14":64.56,"sma_20":19233.0,"sma_60":18631.08,"sma_120":18724.33},{"date":"2026-07-01","open":19795,"high":19875,"low":19765,"close":19840,"volume":26,"rsi_14":64.3,"sma_20":19275.25,"sma_60":18669.83,"sma_120":18727.04},{"date":"2026-07-02","open":20020,"high":20145,"low":19845,"close":20045,"volume":269,"rsi_14":65.37,"sma_20":19318.75,"sma_60":18713.83,"sma_120":18731.67},{"date":"2026-07-03","open":19980,"high":19980,"low":19775,"close":19775,"volume":20,"rsi_14":57.19,"sma_20":19333.25,"sma_60":18752.5,"sma_120":18733.21},{"date":"2026-07-06","open":19880,"high":19880,"low":19760,"close":19760,"volume":5,"rsi_14":57.09,"sma_20":19371.75,"sma_60":18792.33,"sma_120":18734.92},{"date":"2026-07-07","open":19895,"high":19910,"low":19795,"close":19910,"volume":9,"rsi_14":58.24,"sma_20":19417.25,"sma_60":18831.58,"sma_120":18737.33},{"date":"2026-07-08","open":19805,"high":19805,"low":19480,"close":19510,"volume":17,"rsi_14":55.21,"sma_20":19442.25,"sma_60":18863.83,"sma_120":18734.04},{"date":"2026-07-09","open":19380,"high":19380,"low":19230,"close":19230,"volume":11,"rsi_14":50.36,"sma_20":19451.0,"sma_60":18886.67,"sma_120":18729.04},{"date":"2026-07-10","open":19390,"high":19475,"low":19390,"close":19455,"volume":6,"rsi_14":52.05,"sma_20":19465.0,"sma_60":18914.25,"sma_120":18724.96},{"date":"2026-07-13","open":19360,"high":19360,"low":19245,"close":19245,"volume":10,"rsi_14":54.11,"sma_20":19459.5,"sma_60":18936.67,"sma_120":18717.29},{"date":"2026-07-14","open":19035,"high":19035,"low":18840,"close":18915,"volume":1615,"rsi_14":46.69,"sma_20":19438.0,"sma_60":18948.67,"sma_120":18708.38},{"date":"2026-07-15","open":18915,"high":19015,"low":18915,"close":19010,"volume":1004,"rsi_14":44.75,"sma_20":19417.75,"sma_60":18957.25,"sma_120":18702.08},{"date":"2026-07-16","open":19205,"high":19205,"low":19110,"close":19115,"volume":6,"rsi_14":52.15,"sma_20":19414.5,"sma_60":18967.83,"sma_120":18699.12},{"date":"2026-07-20","open":18850,"high":18875,"low":18685,"close":18685,"volume":7,"rsi_14":32.58,"sma_20":19388.5,"sma_60":18968.25,"sma_120":18692.29},{"date":"2026-07-21","open":18685,"high":18760,"low":18650,"close":18715,"volume":22208,"rsi_14":30.14,"sma_20":19358.75,"sma_60":18969.08,"sma_120":18685.67},{"date":"2026-07-22","open":18900,"high":18900,"low":18690,"close":18690,"volume":7,"rsi_14":29.24,"sma_20":19345.0,"sma_60":18970.25,"sma_120":18676.58},{"date":"2026-07-23","open":18650,"high":18650,"low":18435,"close":18435,"volume":5,"rsi_14":21.45,"sma_20":19309.25,"sma_60":18969.42,"sma_120":18665.25},{"date":"2026-07-24","open":18330,"high":18330,"low":18265,"close":18265,"volume":2,"rsi_14":22.24,"sma_20":19254.0,"sma_60":18967.67,"sma_120":18655.29},{"date":"2026-07-27","open":18265,"high":18460,"low":18265,"close":18445,"volume":206,"rsi_14":27.21,"sma_20":19227.25,"sma_60":18969.42,"sma_120":18645.88},{"date":"2026-07-28","open":18645,"high":18645,"low":18320,"close":18320,"volume":47,"rsi_14":22.2,"sma_20":19159.0,"sma_60":18969.58,"sma_120":18639.08},{"date":"2026-07-29","open":18675,"high":18680,"low":18365,"close":18365,"volume":1349,"rsi_14":27.15,"sma_20":19086.5,"sma_60":18970.67,"sma_120":18633.12},{"date":"2026-07-30","open":18370,"high":18400,"low":18285,"close":18285,"volume":4,"rsi_14":29.5,"sma_20":19008.75,"sma_60":18973.08,"sma_120":18626.38},{"date":"2026-07-31","open":17965,"high":18015,"low":17965,"close":17985,"volume":4,"rsi_14":19.12,"sma_20":18905.75,"sma_60":18966.58,"sma_120":18618.71},{"date":"2026-08-03","open":17985,"high":18045,"low":17905,"close":17905,"volume":5,"rsi_14":20.22,"sma_20":18812.25,"sma_60":18962.17,"sma_120":18609.21},{"date":"2026-08-04","open":17905,"high":18165,"low":17905,"close":18165,"volume":14,"rsi_14":32.8,"sma_20":18732.5,"sma_60":18959.5,"sma_120":18603.38},{"date":"2026-08-05","open":18380,"high":18390,"low":18315,"close":18315,"volume":3,"rsi_14":34.45,"sma_20":18652.75,"sma_60":18956.17,"sma_120":18597.5},{"date":"2026-08-06","open":18410,"high":18410,"low":18380,"close":18380,"volume":2,"rsi_14":33.26,"sma_20":18596.25,"sma_60":18954.92,"sma_120":18597.88},{"date":"2026-08-07","open":18470,"high":18470,"low":18325,"close":18325,"volume":3,"rsi_14":40.11,"sma_20":18551.0,"sma_60":18953.33,"sma_120":18591.5},{"date":"2026-08-10","open":18310,"high":18425,"low":18310,"close":18420,"volume":10,"rsi_14":42.18,"sma_20":18499.25,"sma_60":18953.0,"sma_120":18585.12},{"date":"2026-08-11","open":18530,"high":18530,"low":18455,"close":18505,"volume":306,"rsi_14":45.24,"sma_20":18462.25,"sma_60":18949.67,"sma_120":18578.5},{"date":"2026-08-12","open":18370,"high":18370,"low":18350,"close":18350,"volume":53,"rsi_14":47.7,"sma_20":18434.0,"sma_60":18943.75,"sma_120":18574.38},{"date":"2026-08-13","open":18405,"high":18405,"low":18335,"close":18370,"volume":6,"rsi_14":53.1,"sma_20":18402.0,"sma_60":18944.42,"sma_120":18573.5},{"date":"2026-08-14","open":18440,"high":18440,"low":18315,"close":18405,"volume":11,"rsi_14":48.71,"sma_20":18366.5,"sma_60":18943.42,"sma_120":18569.42},{"date":"2026-08-18","open":18245,"high":18245,"low":18080,"close":18080,"volume":4,"rsi_14":43.14,"sma_20":18336.25,"sma_60":18937.83,"sma_120":18562.83},{"date":"2026-08-19","open":18165,"high":18165,"low":17930,"close":17930,"volume":9,"rsi_14":38.27,"sma_20":18297.0,"sma_60":18929.83,"sma_120":18555.21},{"date":"2026-08-20","open":17930,"high":18255,"low":17930,"close":18090,"volume":20,"rsi_14":44.96,"sma_20":18267.0,"sma_60":18917.75,"sma_120":18549.29},{"date":"2026-08-21","open":17975,"high":17975,"low":17785,"close":17840,"volume":7,"rsi_14":46.15,"sma_20":18237.25,"sma_60":18900.58,"sma_120":18541.38},{"date":"2026-08-24","open":17840,"high":18040,"low":17840,"close":17880,"volume":6,"rsi_14":49.32,"sma_20":18218.0,"sma_60":18885.0,"sma_120":18533.92},{"date":"2026-08-25","open":17990,"high":18140,"low":17990,"close":18140,"volume":548,"rsi_14":49.32,"sma_20":18202.75,"sma_60":18871.33,"sma_120":18526.79},{"date":"2026-08-26","open":18000,"high":18155,"low":18000,"close":18115,"volume":10006,"rsi_14":44.19,"sma_20":18192.5,"sma_60":18852.0,"sma_120":18522.67},{"date":"2026-08-27","open":18110,"high":18145,"low":18110,"close":18145,"volume":2,"rsi_14":43.03,"sma_20":18181.5,"sma_60":18833.67,"sma_120":18520.88},{"date":"2026-08-28","open":17885,"high":17935,"low":17885,"close":17895,"volume":9,"rsi_14":38.56,"sma_20":18162.0,"sma_60":18815.33,"sma_120":18516.04},{"date":"2026-08-31","open":17785,"high":17840,"low":17785,"close":17840,"volume":2,"rsi_14":34.24,"sma_20":18154.75,"sma_60":18793.08,"sma_120":18510.29},{"date":"2026-09-01","open":17650,"high":17650,"low":17475,"close":17475,"volume":12,"rsi_14":25.71,"sma_20":18133.25,"sma_60":18759.58,"sma_120":18506.42},{"date":"2026-09-02","open":17475,"high":17475,"low":17260,"close":17260,"volume":10,"rsi_14":25.0,"sma_20":18088.0,"sma_60":18730.75,"sma_120":18498.5},{"date":"2026-09-03","open":17395,"high":17415,"low":17185,"close":17185,"volume":3,"rsi_14":23.49,"sma_20":18031.5,"sma_60":18700.5,"sma_120":18489.29},{"date":"2026-09-04","open":17405,"high":17410,"low":17255,"close":17255,"volume":5,"rsi_14":24.67,"sma_20":17975.25,"sma_60":18671.25,"sma_120":18481.62},{"date":"2026-09-07","open":17125,"high":17130,"low":16970,"close":17020,"volume":343,"rsi_14":25.69,"sma_20":17910.0,"sma_60":18637.33,"sma_120":18471.67},{"date":"2026-09-08","open":17045,"high":17045,"low":16855,"close":16945,"volume":5025,"rsi_14":26.6,"sma_20":17836.25,"sma_60":18600.17,"sma_120":18461.08},{"date":"2026-09-09","open":16870,"high":16870,"low":16710,"close":16765,"volume":17,"rsi_14":18.82,"sma_20":17749.25,"sma_60":18557.0,"sma_120":18448.08},{"date":"2026-09-10","open":16655,"high":16655,"low":16505,"close":16575,"volume":48,"rsi_14":19.37,"sma_20":17660.5,"sma_60":18510.83,"sma_120":18432.75},{"date":"2026-09-11","open":16575,"high":16630,"low":16575,"close":16580,"volume":14,"rsi_14":17.98,"sma_20":17571.0,"sma_60":18463.58,"sma_120":18417.75},{"date":"2026-09-14","open":16700,"high":16700,"low":16625,"close":16625,"volume":5,"rsi_14":8.26,"sma_20":17482.0,"sma_60":18421.0,"sma_120":18404.71},{"date":"2026-09-15","open":16955,"high":16955,"low":16835,"close":16895,"volume":7,"rsi_14":20.39,"sma_20":17422.75,"sma_60":18382.5,"sma_120":18400.04},{"date":"2026-09-16","open":16880,"high":16880,"low":16820,"close":16860,"volume":3,"rsi_14":18.89,"sma_20":17369.25,"sma_60":18341.67,"sma_120":18392.75},{"date":"2026-09-17","open":17035,"high":17035,"low":17000,"close":17000,"volume":3,"rsi_14":27.11,"sma_20":17314.75,"sma_60":18308.92,"sma_120":18387.04},{"date":"2026-09-18","open":17115,"high":17225,"low":17105,"close":17125,"volume":21,"rsi_14":32.35,"sma_20":17279.0,"sma_60":18275.17,"sma_120":18382.88},{"date":"2026-09-21","open":17180,"high":17190,"low":17160,"close":17190,"volume":8,"rsi_14":41.74,"sma_20":17244.5,"sma_60":18238.83,"sma_120":18381.21},{"date":"2026-09-22","open":17190,"high":17190,"low":17105,"close":17140,"volume":181,"rsi_14":46.15,"sma_20":17194.5,"sma_60":18208.17,"sma_120":18382.25},{"date":"2026-09-23","open":17025,"high":17030,"low":17025,"close":17025,"volume":8,"rsi_14":45.0,"sma_20":17140.0,"sma_60":18163.83,"sma_120":18380.0},{"date":"2026-09-28","open":17060,"high":17060,"low":16985,"close":16990,"volume":3,"rsi_14":41.53,"sma_20":17082.25,"sma_60":18116.75,"sma_120":18373.92},{"date":"2026-09-29","open":16975,"high":16975,"low":16825,"close":16825,"volume":4,"rsi_14":43.48,"sma_20":17028.75,"sma_60":18066.5,"sma_120":18368.17},{"date":"2026-09-30","open":16930,"high":16930,"low":16865,"close":16905,"volume":49,"rsi_14":48.67,"sma_20":16982.0,"sma_60":18014.17,"sma_120":18364.0},{"date":"2026-10-01","open":16945,"high":16975,"low":16935,"close":16945,"volume":4,"rsi_14":56.62,"sma_20":16955.5,"sma_60":17967.0,"sma_120":18359.75},{"date":"2026-10-02","open":16960,"high":16965,"low":16850,"close":16860,"volume":43,"rsi_14":61.35,"sma_20":16935.5,"sma_60":17918.67,"sma_120":18355.5},{"date":"2026-10-06","open":16880,"high":16880,"low":16815,"close":16815,"volume":11,"rsi_14":59.07,"sma_20":16917.0,"sma_60":17867.08,"sma_120":18349.33},{"date":"2026-10-07","open":16785,"high":16785,"low":16745,"close":16745,"volume":2,"rsi_14":54.55,"sma_20":16891.5,"sma_60":17821.0,"sma_120":18342.42},{"date":"2026-10-08","open":16755,"high":16755,"low":16675,"close":16675,"volume":3,"rsi_14":40.18,"sma_20":16874.25,"sma_60":17778.42,"sma_120":18332.54},{"date":"2026-10-12","open":16675,"high":16780,"low":16675,"close":16740,"volume":5010,"rsi_14":44.78,"sma_20":16864.0,"sma_60":17733.17,"sma_120":18323.71},{"date":"2026-10-13","open":16525,"high":16675,"low":16525,"close":16675,"volume":4,"rsi_14":34.88,"sma_20":16859.5,"sma_60":17690.33,"sma_120":18313.5},{"date":"2026-10-14","open":16650,"high":16650,"low":16610,"close":16610,"volume":2,"rsi_14":24.63,"sma_20":16861.25,"sma_60":17651.92,"sma_120":18300.29},{"date":"2026-10-15","open":16520,"high":16610,"low":16520,"close":16555,"volume":124,"rsi_14":18.41,"sma_20":16860.0,"sma_60":17611.0,"sma_120":18284.12},{"date":"2026-10-16","open":16910,"high":17015,"low":16875,"close":16875,"volume":10,"rsi_14":39.61,"sma_20":16872.5,"sma_60":17573.67,"sma_120":18270.75},{"date":"2026-10-19","open":16755,"high":16755,"low":16680,"close":16680,"volume":3,"rsi_14":37.27,"sma_20":16861.75,"sma_60":17540.25,"sma_120":18254.25},{"date":"2026-10-20","open":16690,"high":16690,"low":16595,"close":16630,"volume":4,"rsi_14":36.86,"sma_20":16850.25,"sma_60":17505.5,"sma_120":18237.29},{"date":"2026-10-21","open":16745,"high":16745,"low":16705,"close":16705,"volume":2,"rsi_14":45.31,"sma_20":16835.5,"sma_60":17472.42,"sma_120":18221.33},{"date":"2026-10-22","open":16655,"high":16655,"low":16490,"close":16490,"volume":10,"rsi_14":35.34,"sma_20":16803.75,"sma_60":17440.0,"sma_120":18204.71},{"date":"2026-10-23","open":16445,"high":16525,"low":16445,"close":16500,"volume":7,"rsi_14":33.94,"sma_20":16769.25,"sma_60":17410.58,"sma_120":18189.12}],"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":"에셋플러스 글로벌영에이지액티브","phase":"above-fold","symbol_resolved":true}