{"status":"ok","report":{"price_analysis":{"current":14515.0,"change_1d":1.1,"change_7d":1.3,"change_30d":4.6,"high_30d":14665.0,"low_30d":13295.0,"position_in_range":89.0,"support":13432.0,"resistance":14528.0},"summary":"KODEX 미국S&P500헬스케어(453640)은(는) S&P Health Care Select Sector Index(Price Return)를 추종하는 ETF입니다, 순자산 648억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 56.2로 중립 구간입니다. MACD(79.42)가 시그널선(5.72)을 상회합니다(골든크로스). SMA20 13982, SMA60 14101 — 혼조세입니다. 볼린저밴드 13476~14489 (현재 위치 103%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.25,"macd":79.42270763346824,"macd_signal":5.7227364815832065,"sma_20":13982.5,"sma_60":14101.0,"bb_upper":14489.367832871647,"bb_lower":13475.632167128353,"atr_14":244.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -645.00, 기관 순매수 -1.14만. 30일 누적: 외국인 -360.00, 기관 -3016.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-645.0,"institutional_flow":-11381.0,"data":[{"date":"2026-10-22","foreign_net":409.0,"institution_net":-11394.0,"retail_net":10985.0},{"date":"2026-10-21","foreign_net":-450.0,"institution_net":-9513.0,"retail_net":9963.0},{"date":"2026-10-20","foreign_net":-253.0,"institution_net":-5572.0,"retail_net":5825.0},{"date":"2026-10-19","foreign_net":-317.0,"institution_net":22762.0,"retail_net":-22445.0},{"date":"2026-10-16","foreign_net":-34.0,"institution_net":-7664.0,"retail_net":7698.0},{"date":"2026-10-15","foreign_net":161.0,"institution_net":-13779.0,"retail_net":13618.0},{"date":"2026-10-14","foreign_net":-229.0,"institution_net":-868.0,"retail_net":1097.0},{"date":"2026-10-13","foreign_net":433.0,"institution_net":-3961.0,"retail_net":3528.0},{"date":"2026-10-12","foreign_net":31.0,"institution_net":-1852.0,"retail_net":1821.0},{"date":"2026-10-08","foreign_net":27.0,"institution_net":1673.0,"retail_net":-1700.0},{"date":"2026-10-07","foreign_net":-527.0,"institution_net":382.0,"retail_net":145.0},{"date":"2026-10-06","foreign_net":-233.0,"institution_net":522.0,"retail_net":-289.0},{"date":"2026-10-02","foreign_net":167.0,"institution_net":-814.0,"retail_net":647.0},{"date":"2026-10-01","foreign_net":18.0,"institution_net":42897.0,"retail_net":-42915.0},{"date":"2026-09-30","foreign_net":306.0,"institution_net":-2886.0,"retail_net":2580.0},{"date":"2026-09-29","foreign_net":-360.0,"institution_net":-460.0,"retail_net":820.0},{"date":"2026-09-28","foreign_net":-222.0,"institution_net":-567.0,"retail_net":789.0},{"date":"2026-09-23","foreign_net":563.0,"institution_net":-2437.0,"retail_net":1874.0},{"date":"2026-09-22","foreign_net":-234.0,"institution_net":532.0,"retail_net":-298.0},{"date":"2026-09-21","foreign_net":-12.0,"institution_net":-4985.0,"retail_net":4997.0},{"date":"2026-09-18","foreign_net":-369.0,"institution_net":-2345.0,"retail_net":2714.0},{"date":"2026-09-17","foreign_net":400.0,"institution_net":1465.0,"retail_net":-1865.0},{"date":"2026-09-16","foreign_net":160.0,"institution_net":-1560.0,"retail_net":1400.0},{"date":"2026-09-15","foreign_net":-441.0,"institution_net":-1803.0,"retail_net":2244.0},{"date":"2026-09-14","foreign_net":340.0,"institution_net":-2934.0,"retail_net":2594.0},{"date":"2026-09-11","foreign_net":-437.0,"institution_net":-16.0,"retail_net":453.0},{"date":"2026-09-10","foreign_net":-306.0,"institution_net":-763.0,"retail_net":1069.0},{"date":"2026-09-09","foreign_net":289.0,"institution_net":3814.0,"retail_net":-4103.0},{"date":"2026-09-08","foreign_net":731.0,"institution_net":832.0,"retail_net":-1563.0},{"date":"2026-09-07","foreign_net":29.0,"institution_net":-1722.0,"retail_net":1693.0}],"periods":{"d1":{"foreign_net":409.0,"institution_net":-11394.0,"retail_net":10985.0},"d3":{"foreign_net":-294.0,"institution_net":-26479.0,"retail_net":26773.0},"d7":{"foreign_net":-713.0,"institution_net":-26028.0,"retail_net":26741.0},"d14":{"foreign_net":-797.0,"institution_net":12819.0,"retail_net":-12022.0},"d30":{"foreign_net":-360.0,"institution_net":-3016.0,"retail_net":3376.0}}},"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":"C","percentile":62,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.2,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.6,"unit":"%","percentile":59,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4392,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.44,"summary":"배당수익률 1.44%","metrics":[{"name":"배당수익률","value":1.44,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:00.821905+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Health Care Select Sector Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":64800000000.0,"aum_display":"648억","dividend_yield":null,"tracking_error":0.31,"holdings":[{"ticker":"","name":"PFIZER INC","weight":null},{"ticker":"","name":"MERCK & CO. INC.","weight":null},{"ticker":"","name":"JOHNSON & JOHNSON","weight":null},{"ticker":"","name":"BRISTOL-MYERS SQUIBB CO","weight":null},{"ticker":"","name":"ABBVIE INC","weight":null},{"ticker":"","name":"ABBOTT LABORATORIES","weight":null},{"ticker":"","name":"BOSTON SCIENTIFIC CORP","weight":null},{"ticker":"","name":"MEDTRONIC PLC","weight":null},{"ticker":"","name":"CVS HEALTH CORP","weight":null},{"ticker":"","name":"GILEAD SCIENCES INC","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":14515.0,"change_pct":1.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-03-21","close":9730.8018},{"date":"2023-03-22","close":9725.9971},{"date":"2023-03-23","close":9476.1211},{"date":"2023-03-24","close":9432.8701},{"date":"2023-03-27","close":9725.9971},{"date":"2023-03-28","close":9653.918},{"date":"2023-03-29","close":9677.9443},{"date":"2023-03-30","close":9644.3066},{"date":"2023-03-31","close":9759.6348},{"date":"2023-04-03","close":9947.043},{"date":"2023-04-04","close":10091.2021},{"date":"2023-04-05","close":10062.3711},{"date":"2023-04-06","close":10293.0273},{"date":"2023-04-07","close":10307.4434},{"date":"2023-04-10","close":10297.833},{"date":"2023-04-11","close":10312.249},{"date":"2023-04-12","close":10297.833},{"date":"2023-04-13","close":10307.4434},{"date":"2023-04-14","close":10220.9473},{"date":"2023-04-17","close":10249.7803},{"date":"2023-04-18","close":10307.4434},{"date":"2023-04-19","close":10268.999},{"date":"2023-04-20","close":10225.751},{"date":"2023-04-21","close":10240.1689},{"date":"2023-04-24","close":10446.7979},{"date":"2023-04-25","close":10485.2412},{"date":"2023-04-26","close":10485.2412},{"date":"2023-04-27","close":10283.417},{"date":"2023-04-28","close":10326.665},{"date":"2023-05-02","close":10446.7979},{"date":"2023-05-03","close":10485.2412},{"date":"2023-05-04","close":10321.8574},{"date":"2023-05-08","close":10216.1426},{"date":"2023-05-09","close":10196.9209},{"date":"2023-05-10","close":10163.2822},{"date":"2023-05-11","close":10177.6982},{"date":"2023-05-12","close":10336.2744},{"date":"2023-05-15","close":10341.0811},{"date":"2023-05-16","close":10225.751},{"date":"2023-05-17","close":10091.2021},{"date":"2023-05-18","close":10201.3693},{"date":"2023-05-19","close":10139.2568},{"date":"2023-05-22","close":10091.2021},{"date":"2023-05-23","close":10014.3174},{"date":"2023-05-24","close":9939.4586},{"date":"2023-05-25","close":9932.627},{"date":"2023-05-26","close":9754.8291},{"date":"2023-05-30","close":9850.9365},{"date":"2023-05-31","close":9783.6631},{"date":"2023-06-01","close":9841.3252},{"date":"2023-06-02","close":9721.1914},{"date":"2023-06-05","close":9865.3525},{"date":"2023-06-07","close":9788.4688},{"date":"2023-06-08","close":9721.1914},{"date":"2023-06-09","close":9668.332},{"date":"2023-06-12","close":9687.5547},{"date":"2023-06-13","close":9601.0566},{"date":"2023-06-14","close":9725.9971},{"date":"2023-06-15","close":9610.6689},{"date":"2023-06-16","close":9706.7783},{"date":"2023-06-19","close":9759.6348},{"date":"2023-06-20","close":9846.1299},{"date":"2023-06-21","close":9918.2119},{"date":"2023-06-22","close":9874.9648},{"date":"2023-06-23","close":10023.9268},{"date":"2023-06-26","close":10047.9551},{"date":"2023-06-27","close":9990.2891},{"date":"2023-06-28","close":9947.043},{"date":"2023-06-29","close":9961.459},{"date":"2023-06-30","close":10043.1484},{"date":"2023-07-03","close":10271.1447},{"date":"2023-07-04","close":10144.7399},{"date":"2023-07-05","close":10040.5824},{"date":"2023-07-06","close":10116.4253},{"date":"2023-07-07","close":9985.4863},{"date":"2023-07-10","close":9769.2451},{"date":"2023-07-11","close":9863.6158},{"date":"2023-07-12","close":9853.5034},{"date":"2023-07-13","close":9804.964},{"date":"2023-07-14","close":9596.2529},{"date":"2023-07-17","close":9759.6348},{"date":"2023-07-18","close":9789.7954},{"date":"2023-07-19","close":9745.2197},{"date":"2023-07-20","close":9846.1299},{"date":"2023-07-21","close":10124.8389},{"date":"2023-07-24","close":10201.7246},{"date":"2023-07-25","close":10211.4816},{"date":"2023-07-26","close":10047.9551},{"date":"2023-07-27","close":10166.9872},{"date":"2023-07-28","close":10071.9805},{"date":"2023-07-31","close":10091.1443},{"date":"2023-08-01","close":10135.6388},{"date":"2023-08-02","close":10130.5826},{"date":"2023-08-03","close":10134.4512},{"date":"2023-08-04","close":10148.8682},{"date":"2023-08-07","close":10134.4512},{"date":"2023-08-08","close":10249.7803},{"date":"2023-08-09","close":10398.7441},{"date":"2023-08-10","close":10398.7441},{"date":"2023-08-11","close":10369.9131},{"date":"2023-08-14","close":10533.2939},{"date":"2023-08-16","close":10600.5693},{"date":"2023-08-17","close":10475.6309},{"date":"2023-08-18","close":10389.1348},{"date":"2023-08-21","close":10466.0205},{"date":"2023-08-22","close":10360.3018},{"date":"2023-08-23","close":10461.2148},{"date":"2023-08-24","close":10336.2744},{"date":"2023-08-25","close":10235.3623},{"date":"2023-08-28","close":10278.6113},{"date":"2023-08-29","close":10312.249},{"date":"2023-08-30","close":10427.5771},{"date":"2023-08-31","close":10413.1592},{"date":"2023-09-01","close":10192.1143},{"date":"2023-09-04","close":10268.999},{"date":"2023-09-05","close":10321.8574},{"date":"2023-09-06","close":10268.999},{"date":"2023-09-07","close":10196.9209},{"date":"2023-09-08","close":10297.833},{"date":"2023-09-11","close":10307.4434},{"date":"2023-09-12","close":10312.249},{"date":"2023-09-13","close":10297.833},{"date":"2023-09-14","close":10297.833},{"date":"2023-09-15","close":10312.249},{"date":"2023-09-18","close":10235.3623},{"date":"2023-09-19","close":10163.2822},{"date":"2023-09-20","close":10235.3623},{"date":"2023-09-21","close":10264.1943},{"date":"2023-09-22","close":10211.3369},{"date":"2023-09-25","close":10206.5322},{"date":"2023-09-26","close":10293.0273},{"date":"2023-09-27","close":10293.0273},{"date":"2023-10-04","close":10081.5908},{"date":"2023-10-05","close":10124.8389},{"date":"2023-10-06","close":10177.6982},{"date":"2023-10-10","close":10293.0273},{"date":"2023-10-11","close":10293.0273},{"date":"2023-10-12","close":10240.1689},{"date":"2023-10-13","close":10230.5576},{"date":"2023-10-16","close":10341.0811},{"date":"2023-10-17","close":10355.4961},{"date":"2023-10-18","close":10312.249},{"date":"2023-10-19","close":10264.1943},{"date":"2023-10-20","close":10105.6191},{"date":"2023-10-23","close":10153.6719},{"date":"2023-10-24","close":10014.3174},{"date":"2023-10-25","close":10033.5391},{"date":"2023-10-26","close":9942.2383},{"date":"2023-10-27","close":10038.3457},{"date":"2023-10-30","close":9777.9844},{"date":"2023-10-31","close":9753.876},{"date":"2023-11-01","close":9893.7002},{"date":"2023-11-02","close":9850.3066},{"date":"2023-11-03","close":9802.0918},{"date":"2023-11-06","close":9700.8408},{"date":"2023-11-07","close":9816.5557},{"date":"2023-11-08","close":9806.9131},{"date":"2023-11-09","close":9831.0186},{"date":"2023-11-10","close":9671.9121},{"date":"2023-11-13","close":9763.5195},{"date":"2023-11-14","close":9893.7002},{"date":"2023-11-15","close":9782.8047},{"date":"2023-11-16","close":9715.3047},{"date":"2023-11-17","close":9724.9492},{"date":"2023-11-20","close":9623.6963},{"date":"2023-11-21","close":9715.3047},{"date":"2023-11-22","close":9768.3418},{"date":"2023-11-23","close":9898.5225},{"date":"2023-11-24","close":9980.4873},{"date":"2023-11-27","close":9985.3105},{"date":"2023-11-28","close":9859.9482},{"date":"2023-11-29","close":9782.8047},{"date":"2023-11-30","close":9806.9131},{"date":"2023-12-01","close":10028.7012},{"date":"2023-12-04","close":10038.3457},{"date":"2023-12-05","close":10120.3096},{"date":"2023-12-06","close":10096.2031},{"date":"2023-12-07","close":10110.666},{"date":"2023-12-08","close":10023.8799},{"date":"2023-12-11","close":10192.6338},{"date":"2023-12-12","close":10173.3447},{"date":"2023-12-13","close":10351.7412},{"date":"2023-12-14","close":10255.3096},{"date":"2023-12-15","close":10269.7754},{"date":"2023-12-18","close":10221.5615},{"date":"2023-12-19","close":10264.9541},{"date":"2023-12-20","close":10216.7393},{"date":"2023-12-21","close":10158.8809},{"date":"2023-12-22","close":10173.3447},{"date":"2023-12-26","close":10337.2773},{"date":"2023-12-27","close":10342.1006},{"date":"2023-12-28","close":10356.5635},{"date":"2024-01-02","close":10472.2783},{"date":"2024-01-03","close":10694.0664},{"date":"2024-01-04","close":10722.9951},{"date":"2024-01-05","close":10809.7842},{"date":"2024-01-08","close":10809.7842},{"date":"2024-01-09","close":10891.748},{"date":"2024-01-10","close":10925.5},{"date":"2024-01-11","close":10935.1426},{"date":"2024-01-12","close":10901.3916},{"date":"2024-01-15","close":10959.248},{"date":"2024-01-16","close":10993.0},{"date":"2024-01-17","close":11060.5},{"date":"2024-01-18","close":11170.1353},{"date":"2024-01-19","close":11036.3936},{"date":"2024-01-22","close":11017.1084},{"date":"2024-01-23","close":11055.6797},{"date":"2024-01-24","close":11123.1816},{"date":"2024-01-25","close":10949.6064},{"date":"2024-01-26","close":10891.748},{"date":"2024-01-29","close":10993.0},{"date":"2024-01-30","close":11017.1709},{"date":"2024-01-31","close":11075.1807},{"date":"2024-02-01","close":11065.5137},{"date":"2024-02-02","close":11176.7002},{"date":"2024-02-05","close":11167.0342},{"date":"2024-02-06","close":11196.0371},{"date":"2024-02-07","close":11278.2178},{"date":"2024-02-08","close":11326.5615},{"date":"2024-02-13","close":11312.0586},{"date":"2024-02-14","close":11268.5508},{"date":"2024-02-15","close":11365.2344},{"date":"2024-02-16","close":11432.915},{"date":"2024-02-19","close":11505.4258},{"date":"2024-02-20","close":11486.0908},{"date":"2024-02-21","close":11423.2441},{"date":"2024-02-22","close":11510.2617},{"date":"2024-02-23","close":11582.7744},{"date":"2024-02-26","close":11602.1104},{"date":"2024-02-27","close":11563.4385},{"date":"2024-02-28","close":11553.7705},{"date":"2024-02-29","close":11490.9229},{"date":"2024-03-04","close":11534.4326},{"date":"2024-03-05","close":11655.2871},{"date":"2024-03-06","close":11447.416},{"date":"2024-03-07","close":11471.5879},{"date":"2024-03-08","close":11447.416},{"date":"2024-03-11","close":11326.5615},{"date":"2024-03-12","close":11331.3936},{"date":"2024-03-13","close":11408.7422},{"date":"2024-03-14","close":11394.2393},{"date":"2024-03-15","close":11423.2441},{"date":"2024-03-18","close":11452.251},{"date":"2024-03-19","close":11471.5879},{"date":"2024-03-20","close":11539.2676},{"date":"2024-03-21","close":11452.251},{"date":"2024-03-22","close":11553.7705},{"date":"2024-03-25","close":11544.1006},{"date":"2024-03-26","close":11529.5967},{"date":"2024-03-27","close":11616.6152},{"date":"2024-03-28","close":11684.293},{"date":"2024-03-29","close":11940.5059},{"date":"2024-04-01","close":11853.4893},{"date":"2024-04-02","close":11761.6406},{"date":"2024-04-03","close":11495.7578},{"date":"2024-04-04","close":11524.7637},{"date":"2024-04-05","close":11331.3936},{"date":"2024-04-08","close":11476.4219},{"date":"2024-04-09","close":11471.5879},{"date":"2024-04-11","close":11447.416},{"date":"2024-04-12","close":11495.7578},{"date":"2024-04-15","close":11399.0742},{"date":"2024-04-16","close":11437.7471},{"date":"2024-04-17","close":11394.2393},{"date":"2024-04-18","close":11268.5508},{"date":"2024-04-19","close":11258.8828},{"date":"2024-04-22","close":11399.0742},{"date":"2024-04-23","close":11379.7383},{"date":"2024-04-24","close":11515.0947},{"date":"2024-04-25","close":11413.5762},{"date":"2024-04-26","close":11486.0908},{"date":"2024-04-29","close":11355.1807},{"date":"2024-04-30","close":11413.3623},{"date":"2024-05-02","close":11456.999},{"date":"2024-05-03","close":11393.9678},{"date":"2024-05-07","close":11418.2109},{"date":"2024-05-08","close":11442.4541},{"date":"2024-05-09","close":11418.2109},{"date":"2024-05-10","close":11578.2119},{"date":"2024-05-13","close":11607.3027},{"date":"2024-05-14","close":11646.0918},{"date":"2024-05-16","close":11660.6367},{"date":"2024-05-17","close":11733.3652},{"date":"2024-05-20","close":11733.3652},{"date":"2024-05-21","close":11786.6963},{"date":"2024-05-22","close":11810.9375},{"date":"2024-05-23","close":11883.666},{"date":"2024-05-24","close":11762.4541},{"date":"2024-05-27","close":11713.9697},{"date":"2024-05-28","close":11670.333},{"date":"2024-05-29","close":11529.7275},{"date":"2024-05-30","close":11510.332},{"date":"2024-05-31","close":11490.9385},{"date":"2024-06-03","close":11733.3652},{"date":"2024-06-04","close":11801.2422},{"date":"2024-06-05","close":11733.3652},{"date":"2024-06-07","close":11840.0303},{"date":"2024-06-10","close":11840.0303},{"date":"2024-06-11","close":11864.2715},{"date":"2024-06-12","close":11907.9092},{"date":"2024-06-13","close":11878.8184},{"date":"2024-06-14","close":11903.0605},{"date":"2024-06-17","close":11961.2422},{"date":"2024-06-18","close":11864.2715},{"date":"2024-06-19","close":11956.3926},{"date":"2024-06-20","close":12000.0312},{"date":"2024-06-21","close":12029.1221},{"date":"2024-06-24","close":12072.7578},{"date":"2024-06-25","close":12014.5771},{"date":"2024-06-26","close":12121.2441},{"date":"2024-06-27","close":12043.667},{"date":"2024-06-28","close":11980.6348},{"date":"2024-07-01","close":12000.0312},{"date":"2024-07-02","close":11946.6963},{"date":"2024-07-03","close":11970.9395},{"date":"2024-07-04","close":11757.6074},{"date":"2024-07-05","close":11815.7881},{"date":"2024-07-08","close":11820.6357},{"date":"2024-07-09","close":11869.1211},{"date":"2024-07-10","close":11936.999},{"date":"2024-07-11","close":12004.8779},{"date":"2024-07-12","close":12072.7578},{"date":"2024-07-15","close":12223.0625},{"date":"2024-07-16","close":12160.0322},{"date":"2024-07-17","close":12300.6367},{"date":"2024-07-18","close":12421.8496},{"date":"2024-07-19","close":12174.5771},{"date":"2024-07-22","close":12227.9102},{"date":"2024-07-23","close":12208.5156},{"date":"2024-07-24","close":12189.1211},{"date":"2024-07-25","close":12232.7578},{"date":"2024-07-26","close":12315.1836},{"date":"2024-07-29","close":12358.8203},{"date":"2024-07-30","close":12357.8486},{"date":"2024-07-31","close":12367.5752},{"date":"2024-08-01","close":12207.083},{"date":"2024-08-02","close":12148.7217},{"date":"2024-08-05","close":11871.5068},{"date":"2024-08-06","close":12129.2686},{"date":"2024-08-07","close":12129.2686},{"date":"2024-08-08","close":11954.1865},{"date":"2024-08-09","close":12109.8145},{"date":"2024-08-12","close":12207.083},{"date":"2024-08-13","close":12182.7656},{"date":"2024-08-14","close":12255.7168},{"date":"2024-08-16","close":12372.4385},{"date":"2024-08-19","close":12090.3613},{"date":"2024-08-20","close":12207.083},{"date":"2024-08-21","close":12323.8037},{"date":"2024-08-22","close":12323.8037},{"date":"2024-08-23","close":12425.9346},{"date":"2024-08-26","close":12318.9404},{"date":"2024-08-27","close":12447.3289},{"date":"2024-08-28","close":12391.8916},{"date":"2024-08-29","close":12328.668},{"date":"2024-08-30","close":12528.0654},{"date":"2024-09-02","close":12635.0586},{"date":"2024-09-03","close":12664.2393},{"date":"2024-09-04","close":12440.5234},{"date":"2024-09-05","close":12445.3867},{"date":"2024-09-06","close":12241.126},{"date":"2024-09-09","close":12338.3926},{"date":"2024-09-10","close":12411.3457},{"date":"2024-09-11","close":12348.1201},{"date":"2024-09-12","close":12396.7549},{"date":"2024-09-13","close":12352.9844},{"date":"2024-09-19","close":12435.6631},{"date":"2024-09-20","close":12357.8486},{"date":"2024-09-23","close":12391.8916},{"date":"2024-09-24","close":12284.8975},{"date":"2024-09-25","close":12197.3564},{"date":"2024-09-26","close":12177.9023},{"date":"2024-09-27","close":12061.1807},{"date":"2024-09-30","close":11900.6885},{"date":"2024-10-02","close":12036.8643},{"date":"2024-10-04","close":12100.0869},{"date":"2024-10-07","close":12197.3564},{"date":"2024-10-08","close":12168.1748},{"date":"2024-10-10","close":12367.5752},{"date":"2024-10-11","close":12333.5312},{"date":"2024-10-14","close":12445.3867},{"date":"2024-10-15","close":12557.2461},{"date":"2024-10-16","close":12430.7979},{"date":"2024-10-17","close":12484.2949},{"date":"2024-10-18","close":12523.2012},{"date":"2024-10-21","close":12542.6562},{"date":"2024-10-22","close":12416.208},{"date":"2024-10-23","close":12430.7979},{"date":"2024-10-24","close":12421.0713},{"date":"2024-10-25","close":12367.5752},{"date":"2024-10-28","close":12314.0771},{"date":"2024-10-29","close":12250.8535},{"date":"2024-10-30","close":12428.1154},{"date":"2024-10-31","close":12189.418},{"date":"2024-11-01","close":12121.1572},{"date":"2024-11-04","close":12155.2891},{"date":"2024-11-05","close":12242.0476},{"date":"2024-11-06","close":12442.959},{"date":"2024-11-07","close":12330.8154},{"date":"2024-11-08","close":12277.1807},{"date":"2024-11-11","close":12447.833},{"date":"2024-11-12","close":12384.4482},{"date":"2024-11-13","close":12282.0576},{"date":"2024-11-14","close":12233.3008},{"date":"2024-11-15","close":11950.5059},{"date":"2024-11-18","close":11672.5869},{"date":"2024-11-19","close":11633.5801},{"date":"2024-11-20","close":11692.0908},{"date":"2024-11-21","close":11809.1074},{"date":"2024-11-22","close":11984.6367},{"date":"2024-11-25","close":11984.6367},{"date":"2024-11-26","close":12048.0215},{"date":"2024-11-27","close":12091.9033},{"date":"2024-11-28","close":12165.0391},{"date":"2024-11-29","close":12169.917},{"date":"2024-12-02","close":12204.0459},{"date":"2024-12-03","close":12247.9277},{"date":"2024-12-04","close":12306.4365},{"date":"2024-12-05","close":12316.1895},{"date":"2024-12-06","close":12218.6729},{"date":"2024-12-09","close":12301.5615},{"date":"2024-12-10","close":12213.7969},{"date":"2024-12-11","close":12199.1689},{"date":"2024-12-12","close":11999.2646},{"date":"2024-12-13","close":11974.8848},{"date":"2024-12-16","close":12013.8906},{"date":"2024-12-17","close":11857.8652},{"date":"2024-12-18","close":11887.1191},{"date":"2024-12-19","close":11799.3584},{"date":"2024-12-20","close":11648.209},{"date":"2024-12-23","close":11906.624},{"date":"2024-12-24","close":12033.3936},{"date":"2024-12-26","close":12135.7852},{"date":"2024-12-27","close":12023.6416},{"date":"2024-12-30","close":12023.6416},{"date":"2025-01-02","close":11974.8848},{"date":"2025-01-03","close":11960.2568},{"date":"2025-01-06","close":12135.7852},{"date":"2025-01-07","close":11984.6367},{"date":"2025-01-08","close":12072.4004},{"date":"2025-01-09","close":12140.6602},{"date":"2025-01-10","close":12199.1689},{"date":"2025-01-13","close":12135.7852},{"date":"2025-01-14","close":12316.1895},{"date":"2025-01-15","close":12155.2891},{"date":"2025-01-16","close":12160.1631},{"date":"2025-01-17","close":12223.5498},{"date":"2025-01-20","close":12121.1572},{"date":"2025-01-21","close":12033.3936},{"date":"2025-01-22","close":12228.4248},{"date":"2025-01-23","close":12135.7852},{"date":"2025-01-24","close":12252.1465},{"date":"2025-01-31","close":12721.501},{"date":"2025-02-03","close":12521.0469},{"date":"2025-02-04","close":12770.3945},{"date":"2025-02-05","close":12530.8271},{"date":"2025-02-06","close":12780.1719},{"date":"2025-02-07","close":12667.7217},{"date":"2025-02-10","close":12682.3887},{"date":"2025-02-11","close":12618.8291},{"date":"2025-02-12","close":12579.7178},{"date":"2025-02-13","close":12589.4951},{"date":"2025-02-14","close":12560.1611},{"date":"2025-02-17","close":12447.71},{"date":"2025-02-18","close":12467.2676},{"date":"2025-02-19","close":12389.043},{"date":"2025-02-20","close":12481.9346},{"date":"2025-02-21","close":12535.7158},{"date":"2025-02-24","close":12530.8271},{"date":"2025-02-25","close":12609.0527},{"date":"2025-02-26","close":12770.3945},{"date":"2025-02-27","close":12711.7236},{"date":"2025-02-28","close":12794.8379},{"date":"2025-03-04","close":12970.8467},{"date":"2025-03-05","close":12794.8379},{"date":"2025-03-06","close":12877.9541},{"date":"2025-03-07","close":12917.0664},{"date":"2025-03-10","close":12843.7305},{"date":"2025-03-11","close":12775.2812},{"date":"2025-03-12","close":12628.6084},{"date":"2025-03-13","close":12379.2646},{"date":"2025-03-14","close":12491.7129},{"date":"2025-03-17","close":12413.4863},{"date":"2025-03-18","close":12657.9443},{"date":"2025-03-19","close":12721.501},{"date":"2025-03-20","close":12780.1719},{"date":"2025-03-21","close":12755.7266},{"date":"2025-03-24","close":12863.2881},{"date":"2025-03-25","close":12868.1748},{"date":"2025-03-26","close":12677.5},{"date":"2025-03-27","close":12667.7217},{"date":"2025-03-28","close":12716.6133},{"date":"2025-03-31","close":12765.5049},{"date":"2025-04-01","close":12760.6152},{"date":"2025-04-02","close":12579.7178},{"date":"2025-04-03","close":12257.0361},{"date":"2025-04-04","close":12188.5889},{"date":"2025-04-07","close":11362.3271},{"date":"2025-04-08","close":11841.459},{"date":"2025-04-09","close":11592.1133},{"date":"2025-04-10","close":12007.6904},{"date":"2025-04-11","close":11621.4502},{"date":"2025-04-14","close":11748.5654},{"date":"2025-04-15","close":11743.6768},{"date":"2025-04-16","close":11636.1172},{"date":"2025-04-17","close":11577.4473},{"date":"2025-04-18","close":11548.1123},{"date":"2025-04-21","close":11396.5488},{"date":"2025-04-22","close":11347.6592},{"date":"2025-04-23","close":11851.2383},{"date":"2025-04-24","close":11616.5605},{"date":"2025-04-25","close":11890.3506},{"date":"2025-04-28","close":11900.1279},{"date":"2025-04-29","close":11946.2275},{"date":"2025-04-30","close":11828.5303},{"date":"2025-05-02","close":11568.6172},{"date":"2025-05-07","close":11264.5674},{"date":"2025-05-08","close":11293.9912},{"date":"2025-05-09","close":11328.3184},{"date":"2025-05-12","close":11328.3184},{"date":"2025-05-13","close":11490.1523},{"date":"2025-05-14","close":11240.0459},{"date":"2025-05-15","close":10754.5459},{"date":"2025-05-16","close":10921.2842},{"date":"2025-05-19","close":11043.8848},{"date":"2025-05-20","close":11171.3906},{"date":"2025-05-21","close":11127.2529},{"date":"2025-05-22","close":10901.668},{"date":"2025-05-23","close":10833.0107},{"date":"2025-05-26","close":10783.9697},{"date":"2025-05-27","close":10793.7793},{"date":"2025-05-28","close":10891.8604},{"date":"2025-05-29","close":11024.2695},{"date":"2025-05-30","close":11048.7891},{"date":"2025-06-02","close":10896.7637},{"date":"2025-06-04","close":10994.8457},{"date":"2025-06-05","close":10935.9951},{"date":"2025-06-09","close":10989.9404},{"date":"2025-06-10","close":11004.6523},{"date":"2025-06-11","close":11122.3486},{"date":"2025-06-12","close":11029.1719},{"date":"2025-06-13","close":10980.1318},{"date":"2025-06-16","close":11117.4463},{"date":"2025-06-17","close":11034.0762},{"date":"2025-06-18","close":10989.9404},{"date":"2025-06-19","close":10965.4209},{"date":"2025-06-20","close":10857.5312},{"date":"2025-06-23","close":10813.3955},{"date":"2025-06-24","close":10960.5156},{"date":"2025-06-25","close":10975.2285},{"date":"2025-06-26","close":10980.1318},{"date":"2025-06-27","close":10994.8457},{"date":"2025-06-30","close":10906.5713},{"date":"2025-07-01","close":10965.4209},{"date":"2025-07-02","close":11240.0459},{"date":"2025-07-03","close":11097.8291},{"date":"2025-07-04","close":11063.501},{"date":"2025-07-07","close":11127.2529},{"date":"2025-07-08","close":11092.9258},{"date":"2025-07-09","close":11171.3906},{"date":"2025-07-10","close":11195.9102},{"date":"2025-07-11","close":11303.7998},{"date":"2025-07-14","close":11200.8135},{"date":"2025-07-15","close":11249.8525},{"date":"2025-07-16","close":11083.1172},{"date":"2025-07-17","close":11195.9111},{"date":"2025-07-18","close":11132.1572},{"date":"2025-07-21","close":11014.46},{"date":"2025-07-22","close":10926.1885},{"date":"2025-07-23","close":11112.541},{"date":"2025-07-24","close":11176.2949},{"date":"2025-07-25","close":11235.1426},{"date":"2025-07-28","close":11357.7432},{"date":"2025-07-29","close":11298.8955},{"date":"2025-07-30","close":11154.1123},{"date":"2025-07-31","close":11277.2256},{"date":"2025-08-01","close":10981.7529},{"date":"2025-08-04","close":10927.583},{"date":"2025-08-05","close":11090.0928},{"date":"2025-08-06","close":11065.4707},{"date":"2025-08-07","close":10824.167},{"date":"2025-08-08","close":10765.0732},{"date":"2025-08-11","close":10834.0166},{"date":"2025-08-12","close":10853.7148},{"date":"2025-08-13","close":10863.5645},{"date":"2025-08-14","close":11011.3008},{"date":"2025-08-18","close":11316.623},{"date":"2025-08-19","close":11311.6973},{"date":"2025-08-20","close":11444.6611},{"date":"2025-08-21","close":11528.3799},{"date":"2025-08-22","close":11434.8125},{"date":"2025-08-25","close":11459.4346},{"date":"2025-08-26","close":11385.5664},{"date":"2025-08-27","close":11454.5107},{"date":"2025-08-28","close":11375.7178},{"date":"2025-08-29","close":11311.6973},{"date":"2025-09-01","close":11439.7373},{"date":"2025-09-02","close":11424.9629},{"date":"2025-09-03","close":11484.0576},{"date":"2025-09-04","close":11424.9629},{"date":"2025-09-05","close":11464.3594},{"date":"2025-09-08","close":11493.9072},{"date":"2025-09-09","close":11469.2832},{"date":"2025-09-10","close":11533.3027},{"date":"2025-09-11","close":11454.5107},{"date":"2025-09-12","close":11621.9463},{"date":"2025-09-15","close":11503.7549},{"date":"2025-09-16","close":11326.4727},{"date":"2025-09-17","close":11301.8496},{"date":"2025-09-18","close":11420.04},{"date":"2025-09-19","close":11454.5107},{"date":"2025-09-22","close":11424.9629},{"date":"2025-09-23","close":11415.1143},{"date":"2025-09-24","close":11484.0576},{"date":"2025-09-25","close":11484.0576},{"date":"2025-09-26","close":11370.793},{"date":"2025-09-29","close":11380.6426},{"date":"2025-09-30","close":11449.585},{"date":"2025-10-01","close":11671.1904},{"date":"2025-10-02","close":11996.2119},{"date":"2025-10-10","close":12262.1377},{"date":"2025-10-13","close":12212.8916},{"date":"2025-10-14","close":12079.9287},{"date":"2025-10-15","close":12158.7217},{"date":"2025-10-16","close":12075.0039},{"date":"2025-10-17","close":12055.3057},{"date":"2025-10-20","close":12222.7402},{"date":"2025-10-21","close":12375.4023},{"date":"2025-10-22","close":12395.0996},{"date":"2025-10-23","close":12552.6855},{"date":"2025-10-24","close":12611.7803},{"date":"2025-10-27","close":12626.5547},{"date":"2025-10-28","close":12601.9316},{"date":"2025-10-29","close":12503.4404},{"date":"2025-10-30","close":12302.7598},{"date":"2025-10-31","close":12396.6738},{"date":"2025-11-03","close":12352.1885},{"date":"2025-11-04","close":12307.7031},{"date":"2025-11-05","close":12584.5029},{"date":"2025-11-06","close":12594.3887},{"date":"2025-11-07","close":12757.502},{"date":"2025-11-10","close":12782.2168},{"date":"2025-11-11","close":12895.9023},{"date":"2025-11-12","close":13256.7305},{"date":"2025-11-13","close":13474.2158},{"date":"2025-11-14","close":13246.8447},{"date":"2025-11-17","close":13345.7012},{"date":"2025-11-18","close":13157.874},{"date":"2025-11-19","close":13375.3594},{"date":"2025-11-20","close":13563.1875},{"date":"2025-11-21","close":13345.7012},{"date":"2025-11-24","close":13741.1309},{"date":"2025-11-25","close":13691.7021},{"date":"2025-11-26","close":13978.3877},{"date":"2025-11-27","close":13894.3584},{"date":"2025-11-28","close":14017.9297},{"date":"2025-12-01","close":13780.6729},{"date":"2025-12-02","close":13637.3311},{"date":"2025-12-03","close":13612.6152},{"date":"2025-12-04","close":13716.416},{"date":"2025-12-05","close":13597.7871},{"date":"2025-12-08","close":13518.7021},{"date":"2025-12-09","close":13370.416},{"date":"2025-12-10","close":13227.0732},{"date":"2025-12-11","close":13306.1602},{"date":"2025-12-12","close":13578.0156},{"date":"2025-12-15","close":13602.7314},{"date":"2025-12-16","close":13701.5869},{"date":"2025-12-17","close":13647.2158},{"date":"2025-12-18","close":13622.501},{"date":"2025-12-19","close":13607.6738},{"date":"2025-12-22","close":13775.7305},{"date":"2025-12-23","close":13844.9297},{"date":"2025-12-24","close":13508.8164},{"date":"2025-12-26","close":13493.9873},{"date":"2025-12-29","close":13434.6738},{"date":"2025-12-30","close":13508.8164},{"date":"2026-01-02","close":13533.5303},{"date":"2026-01-05","close":13558.2451},{"date":"2026-01-06","close":13518.7021},{"date":"2026-01-07","close":13755.959},{"date":"2026-01-08","close":13894.3594},{"date":"2026-01-09","close":13884.4727},{"date":"2026-01-12","close":13820.2158},{"date":"2026-01-13","close":13948.7295},{"date":"2026-01-14","close":13909.1875},{"date":"2026-01-15","close":13963.5586},{"date":"2026-01-16","close":13914.1309},{"date":"2026-01-19","close":13657.1016},{"date":"2026-01-20","close":13662.0449},{"date":"2026-01-21","close":13790.5596},{"date":"2026-01-22","close":13953.6729},{"date":"2026-01-23","close":13938.8447},{"date":"2026-01-26","close":13617.5586},{"date":"2026-01-27","close":13770.7871},{"date":"2026-01-28","close":13301.2168},{"date":"2026-01-29","close":13244.666},{"date":"2026-01-30","close":13170.2578},{"date":"2026-02-02","close":13418.2861},{"date":"2026-02-03","close":13557.1816},{"date":"2026-02-04","close":13408.3643},{"date":"2026-02-05","close":13760.5635},{"date":"2026-02-06","close":13586.9443},{"date":"2026-02-09","close":13844.8926},{"date":"2026-02-10","close":13686.1553},{"date":"2026-02-11","close":13562.1416},{"date":"2026-02-12","close":13537.3389},{"date":"2026-02-13","close":13502.6143},{"date":"2026-02-19","close":13666.3125},{"date":"2026-02-20","close":13621.668},{"date":"2026-02-23","close":13462.9307},{"date":"2026-02-24","close":13755.6025},{"date":"2026-02-25","close":13542.2988},{"date":"2026-02-26","close":13477.8115},{"date":"2026-02-27","close":13502.6143},{"date":"2026-03-03","close":13770.4854},{"date":"2026-03-04","close":13725.8398},{"date":"2026-03-05","close":13730.7998},{"date":"2026-03-06","close":13601.8262},{"date":"2026-03-09","close":13413.3252},{"date":"2026-03-10","close":13517.4961},{"date":"2026-03-11","close":13492.6934},{"date":"2026-03-12","close":13423.2461},{"date":"2026-03-13","close":13403.4033},{"date":"2026-03-16","close":13453.0088},{"date":"2026-03-17","close":13438.1279},{"date":"2026-03-18","close":13363.7197},{"date":"2026-03-19","close":13165.2969},{"date":"2026-03-20","close":13150.416},{"date":"2026-03-23","close":13095.8496},{"date":"2026-03-24","close":12981.7578},{"date":"2026-03-25","close":13130.5732},{"date":"2026-03-26","close":13180.1787},{"date":"2026-03-27","close":13274.4297},{"date":"2026-03-30","close":12981.7578},{"date":"2026-03-31","close":13274.4297},{"date":"2026-04-01","close":13304.1924},{"date":"2026-04-02","close":13299.2324},{"date":"2026-04-03","close":13239.7061},{"date":"2026-04-06","close":13229.7842},{"date":"2026-04-07","close":13229.7842},{"date":"2026-04-08","close":13274.4297},{"date":"2026-04-09","close":13244.666},{"date":"2026-04-10","close":13294.2715},{"date":"2026-04-13","close":13115.6924},{"date":"2026-04-14","close":13115.6924},{"date":"2026-04-15","close":13219.8643},{"date":"2026-04-16","close":13120.6523},{"date":"2026-04-17","close":13076.0078},{"date":"2026-04-20","close":13135.5342},{"date":"2026-04-21","close":13066.0869},{"date":"2026-04-22","close":13046.2441},{"date":"2026-04-23","close":12976.7959},{"date":"2026-04-24","close":13071.0469},{"date":"2026-04-27","close":12778.375},{"date":"2026-04-28","close":12703.9668},{"date":"2026-04-29","close":12805.5742},{"date":"2026-04-30","close":12671.0938},{"date":"2026-05-04","close":12820.5166},{"date":"2026-05-06","close":12775.6895},{"date":"2026-05-07","close":12705.959},{"date":"2026-05-08","close":12825.4971},{"date":"2026-05-11","close":12715.9199},{"date":"2026-05-12","close":12740.8242},{"date":"2026-05-13","close":13084.498},{"date":"2026-05-14","close":13169.1709},{"date":"2026-05-15","close":13149.248},{"date":"2026-05-18","close":12984.8818},{"date":"2026-05-19","close":13154.2285},{"date":"2026-05-20","close":13343.498},{"date":"2026-05-21","close":13283.7285},{"date":"2026-05-22","close":13502.8828},{"date":"2026-05-26","close":13627.4023},{"date":"2026-05-27","close":13378.3633},{"date":"2026-05-28","close":13413.2285},{"date":"2026-05-29","close":13627.4023},{"date":"2026-06-01","close":13532.7676},{"date":"2026-06-02","close":13393.3057},{"date":"2026-06-04","close":13522.8057},{"date":"2026-06-05","close":14025.8643},{"date":"2026-06-08","close":14145.4033},{"date":"2026-06-09","close":13846.5566},{"date":"2026-06-10","close":14120.499},{"date":"2026-06-11","close":14045.7871},{"date":"2026-06-12","close":14085.6338},{"date":"2026-06-15","close":14090.6143},{"date":"2026-06-16","close":13846.5566},{"date":"2026-06-17","close":13931.2295},{"date":"2026-06-18","close":13876.4414},{"date":"2026-06-19","close":13662.2676},{"date":"2026-06-22","close":13727.0176},{"date":"2026-06-23","close":13736.9795},{"date":"2026-06-24","close":14175.2881},{"date":"2026-06-25","close":14319.7305},{"date":"2026-06-26","close":14274.9033},{"date":"2026-06-29","close":15041.9424},{"date":"2026-06-30","close":15061.8662},{"date":"2026-07-01","close":14857.6543},{"date":"2026-07-02","close":14987.1543},{"date":"2026-07-03","close":15196.3467},{"date":"2026-07-06","close":15221.251},{"date":"2026-07-07","close":14922.4043},{"date":"2026-07-08","close":14892.5195},{"date":"2026-07-09","close":14763.0195},{"date":"2026-07-10","close":14688.3076},{"date":"2026-07-13","close":14553.8262},{"date":"2026-07-14","close":14518.9609},{"date":"2026-07-15","close":14165.3262},{"date":"2026-07-16","close":14105.5566},{"date":"2026-07-20","close":14379.499},{"date":"2026-07-21","close":14170.3066},{"date":"2026-07-22","close":14289.8457},{"date":"2026-07-23","close":14100.5762},{"date":"2026-07-24","close":14205.1719},{"date":"2026-07-27","close":14548.8457},{"date":"2026-07-28","close":14299.8066},{"date":"2026-07-29","close":14509.0},{"date":"2026-07-30","close":14435.0},{"date":"2026-07-31","close":14155.0},{"date":"2026-08-03","close":14105.0},{"date":"2026-08-04","close":14000.0},{"date":"2026-08-05","close":13925.0},{"date":"2026-08-06","close":14135.0},{"date":"2026-08-07","close":14070.0},{"date":"2026-08-10","close":14165.0},{"date":"2026-08-11","close":14405.0},{"date":"2026-08-12","close":14395.0},{"date":"2026-08-13","close":14400.0},{"date":"2026-08-14","close":14400.0},{"date":"2026-08-18","close":14180.0},{"date":"2026-08-19","close":14305.0},{"date":"2026-08-20","close":14765.0},{"date":"2026-08-21","close":14445.0},{"date":"2026-08-24","close":14515.0},{"date":"2026-08-25","close":14645.0},{"date":"2026-08-26","close":14635.0},{"date":"2026-08-27","close":14470.0},{"date":"2026-08-28","close":14210.0},{"date":"2026-08-31","close":14130.0},{"date":"2026-09-01","close":14105.0},{"date":"2026-09-02","close":14160.0},{"date":"2026-09-03","close":14200.0},{"date":"2026-09-04","close":14160.0},{"date":"2026-09-07","close":13885.0},{"date":"2026-09-08","close":13880.0},{"date":"2026-09-09","close":13460.0},{"date":"2026-09-10","close":13495.0},{"date":"2026-09-11","close":13500.0},{"date":"2026-09-14","close":13350.0},{"date":"2026-09-15","close":13715.0},{"date":"2026-09-16","close":13865.0},{"date":"2026-09-17","close":14045.0},{"date":"2026-09-18","close":14135.0},{"date":"2026-09-21","close":14080.0},{"date":"2026-09-22","close":13880.0},{"date":"2026-09-23","close":14000.0},{"date":"2026-09-28","close":14030.0},{"date":"2026-09-29","close":14070.0},{"date":"2026-09-30","close":14070.0},{"date":"2026-10-01","close":13935.0},{"date":"2026-10-02","close":13580.0},{"date":"2026-10-06","close":13620.0},{"date":"2026-10-07","close":13565.0},{"date":"2026-10-08","close":13620.0},{"date":"2026-10-12","close":13845.0},{"date":"2026-10-13","close":13985.0},{"date":"2026-10-14","close":13745.0},{"date":"2026-10-15","close":14110.0},{"date":"2026-10-16","close":14295.0},{"date":"2026-10-19","close":14335.0},{"date":"2026-10-20","close":14135.0},{"date":"2026-10-21","close":14390.0},{"date":"2026-10-22","close":14360.0},{"date":"2026-10-23","close":14520.0}],"chart_data":[{"date":"2024-10-23","open":12421,"high":12470,"low":12383,"close":12431,"volume":17050},{"date":"2024-10-24","open":12353,"high":12431,"low":12338,"close":12421,"volume":31776},{"date":"2024-10-25","open":12323,"high":12373,"low":12289,"close":12368,"volume":19158},{"date":"2024-10-28","open":12319,"high":12364,"low":12198,"close":12314,"volume":12894},{"date":"2024-10-29","open":12295,"high":12295,"low":12227,"close":12251,"volume":17938},{"date":"2024-10-30","open":12418,"high":12452,"low":12413,"close":12428,"volume":11538},{"date":"2024-10-31","open":12189,"high":12594,"low":12084,"close":12189,"volume":27170},{"date":"2024-11-01","open":12121,"high":12121,"low":12092,"close":12121,"volume":10689},{"date":"2024-11-04","open":12122,"high":12155,"low":12068,"close":12155,"volume":12126},{"date":"2024-11-05","open":12192,"high":12257,"low":12167,"close":12242,"volume":12255},{"date":"2024-11-06","open":12165,"high":12473,"low":12126,"close":12443,"volume":22474},{"date":"2024-11-07","open":12311,"high":12361,"low":12242,"close":12331,"volume":49042},{"date":"2024-11-08","open":12316,"high":12316,"low":12223,"close":12277,"volume":21259},{"date":"2024-11-11","open":12478,"high":12478,"low":12267,"close":12448,"volume":23528},{"date":"2024-11-12","open":12432,"high":12481,"low":12097,"close":12384,"volume":14906},{"date":"2024-11-13","open":12400,"high":12400,"low":12024,"close":12282,"volume":43252},{"date":"2024-11-14","open":12346,"high":12346,"low":12170,"close":12233,"volume":13204},{"date":"2024-11-15","open":12156,"high":12156,"low":11923,"close":11951,"volume":15082},{"date":"2024-11-18","open":11862,"high":11872,"low":11659,"close":11673,"volume":52480},{"date":"2024-11-19","open":11755,"high":11755,"low":11609,"close":11634,"volume":55476},{"date":"2024-11-20","open":11663,"high":11717,"low":11570,"close":11692,"volume":36217},{"date":"2024-11-21","open":11862,"high":11862,"low":11770,"close":11809,"volume":29278},{"date":"2024-11-22","open":11955,"high":12030,"low":11927,"close":11985,"volume":25593},{"date":"2024-11-25","open":12035,"high":12035,"low":11950,"close":11985,"volume":29290},{"date":"2024-11-26","open":12122,"high":12122,"low":11999,"close":12048,"volume":16193},{"date":"2024-11-27","open":12072,"high":12121,"low":12047,"close":12092,"volume":20149},{"date":"2024-11-28","open":12122,"high":12209,"low":12093,"close":12165,"volume":7230},{"date":"2024-11-29","open":12184,"high":12237,"low":12112,"close":12170,"volume":10744},{"date":"2024-12-02","open":12228,"high":12228,"low":12175,"close":12204,"volume":15342},{"date":"2024-12-03","open":12258,"high":12258,"low":12132,"close":12248,"volume":17332},{"date":"2024-12-04","open":12247,"high":12316,"low":12238,"close":12306,"volume":7510},{"date":"2024-12-05","open":12301,"high":12326,"low":12237,"close":12316,"volume":12109},{"date":"2024-12-06","open":12195,"high":12219,"low":12113,"close":12219,"volume":20377},{"date":"2024-12-09","open":12185,"high":12302,"low":12161,"close":12302,"volume":19400},{"date":"2024-12-10","open":12292,"high":12292,"low":12199,"close":12214,"volume":9123},{"date":"2024-12-11","open":12228,"high":12228,"low":12165,"close":12199,"volume":7411},{"date":"2024-12-12","open":12068,"high":12068,"low":11969,"close":11999,"volume":24977},{"date":"2024-12-13","open":12000,"high":12010,"low":11945,"close":11975,"volume":15293},{"date":"2024-12-16","open":12004,"high":12053,"low":11916,"close":12014,"volume":16723},{"date":"2024-12-17","open":11901,"high":11901,"low":11814,"close":11858,"volume":12533},{"date":"2024-12-18","open":11858,"high":11887,"low":11833,"close":11887,"volume":8011},{"date":"2024-12-19","open":11862,"high":11862,"low":11765,"close":11799,"volume":31468},{"date":"2024-12-20","open":11745,"high":11745,"low":11521,"close":11648,"volume":20966},{"date":"2024-12-23","open":11893,"high":11907,"low":11702,"close":11907,"volume":18568},{"date":"2024-12-24","open":12023,"high":12033,"low":11953,"close":12033,"volume":16881},{"date":"2024-12-26","open":12112,"high":12155,"low":12068,"close":12136,"volume":25519},{"date":"2024-12-27","open":12078,"high":12193,"low":12009,"close":12024,"volume":37898},{"date":"2024-12-30","open":12136,"high":12136,"low":11969,"close":12024,"volume":10219},{"date":"2025-01-02","open":11990,"high":12025,"low":11888,"close":11975,"volume":14741},{"date":"2025-01-03","open":11955,"high":11970,"low":11844,"close":11960,"volume":17608},{"date":"2025-01-06","open":12083,"high":12140,"low":12014,"close":12136,"volume":13061},{"date":"2025-01-07","open":12059,"high":12094,"low":11945,"close":11985,"volume":30764},{"date":"2025-01-08","open":12097,"high":12097,"low":12003,"close":12072,"volume":18702},{"date":"2025-01-09","open":12210,"high":12210,"low":12099,"close":12141,"volume":13344},{"date":"2025-01-10","open":12126,"high":12199,"low":12053,"close":12199,"volume":7992},{"date":"2025-01-13","open":12199,"high":12242,"low":12117,"close":12136,"volume":25307},{"date":"2025-01-14","open":12267,"high":12634,"low":12262,"close":12316,"volume":25785},{"date":"2025-01-15","open":12311,"high":12311,"low":12117,"close":12155,"volume":6463},{"date":"2025-01-16","open":11897,"high":12175,"low":11897,"close":12160,"volume":24967},{"date":"2025-01-17","open":12141,"high":12224,"low":12141,"close":12224,"volume":12251},{"date":"2025-01-20","open":12198,"high":12198,"low":12033,"close":12121,"volume":18056},{"date":"2025-01-21","open":12013,"high":12047,"low":11963,"close":12033,"volume":11683},{"date":"2025-01-22","open":12109,"high":12237,"low":12109,"close":12228,"volume":27104},{"date":"2025-01-23","open":12175,"high":12175,"low":12108,"close":12136,"volume":16939},{"date":"2025-01-24","open":12242,"high":12292,"low":12180,"close":12252,"volume":20975},{"date":"2025-01-31","open":12590,"high":12751,"low":12590,"close":12722,"volume":45795},{"date":"2025-02-03","open":12706,"high":12706,"low":12227,"close":12521,"volume":24162},{"date":"2025-02-04","open":12760,"high":12838,"low":12715,"close":12770,"volume":29607},{"date":"2025-02-05","open":12731,"high":12731,"low":12516,"close":12531,"volume":30999},{"date":"2025-02-06","open":12658,"high":12790,"low":12658,"close":12780,"volume":16851},{"date":"2025-02-07","open":12706,"high":12706,"low":12629,"close":12668,"volume":17781},{"date":"2025-02-10","open":12623,"high":12710,"low":12623,"close":12682,"volume":25602},{"date":"2025-02-11","open":12668,"high":12673,"low":12604,"close":12619,"volume":17467},{"date":"2025-02-12","open":12614,"high":12639,"low":12555,"close":12580,"volume":13516},{"date":"2025-02-13","open":12614,"high":12649,"low":12576,"close":12589,"volume":15258},{"date":"2025-02-14","open":12589,"high":12589,"low":12546,"close":12560,"volume":21007},{"date":"2025-02-17","open":12483,"high":12483,"low":12381,"close":12448,"volume":24928},{"date":"2025-02-18","open":12452,"high":12467,"low":12399,"close":12467,"volume":10420},{"date":"2025-02-19","open":12409,"high":12418,"low":12325,"close":12389,"volume":20413},{"date":"2025-02-20","open":12536,"high":12541,"low":12447,"close":12482,"volume":26578},{"date":"2025-02-21","open":12482,"high":12575,"low":12482,"close":12536,"volume":21255},{"date":"2025-02-24","open":12551,"high":12570,"low":12447,"close":12531,"volume":34296},{"date":"2025-02-25","open":12531,"high":12629,"low":12531,"close":12609,"volume":18685},{"date":"2025-02-26","open":12614,"high":12770,"low":12609,"close":12770,"volume":55036},{"date":"2025-02-27","open":12664,"high":12717,"low":12615,"close":12712,"volume":15608},{"date":"2025-02-28","open":12609,"high":12800,"low":12609,"close":12795,"volume":23468},{"date":"2025-03-04","open":12932,"high":13005,"low":12809,"close":12971,"volume":56019},{"date":"2025-03-05","open":12849,"high":12849,"low":12771,"close":12795,"volume":21649},{"date":"2025-03-06","open":12799,"high":12883,"low":12750,"close":12878,"volume":29085},{"date":"2025-03-07","open":12878,"high":12936,"low":12848,"close":12917,"volume":25902},{"date":"2025-03-10","open":12809,"high":12884,"low":12688,"close":12844,"volume":11965},{"date":"2025-03-11","open":12765,"high":12789,"low":12608,"close":12775,"volume":27975},{"date":"2025-03-12","open":12619,"high":12663,"low":12604,"close":12629,"volume":13145},{"date":"2025-03-13","open":12999,"high":12999,"low":12379,"close":12379,"volume":15932},{"date":"2025-03-14","open":12380,"high":12838,"low":12355,"close":12492,"volume":8273},{"date":"2025-03-17","open":12452,"high":12452,"low":12386,"close":12413,"volume":26354},{"date":"2025-03-18","open":12487,"high":12658,"low":12452,"close":12658,"volume":12161},{"date":"2025-03-19","open":12694,"high":12731,"low":12659,"close":12722,"volume":7353},{"date":"2025-03-20","open":12771,"high":12814,"low":12702,"close":12780,"volume":14185},{"date":"2025-03-21","open":12785,"high":12869,"low":12756,"close":12756,"volume":26704},{"date":"2025-03-24","open":12789,"high":12878,"low":12789,"close":12863,"volume":18124},{"date":"2025-03-25","open":12823,"high":12903,"low":12818,"close":12868,"volume":15453},{"date":"2025-03-26","open":12720,"high":12720,"low":12653,"close":12678,"volume":18475},{"date":"2025-03-27","open":12688,"high":12790,"low":12629,"close":12668,"volume":21660},{"date":"2025-03-28","open":12654,"high":12956,"low":12600,"close":12717,"volume":12759},{"date":"2025-03-31","open":12668,"high":12766,"low":12589,"close":12766,"volume":10593},{"date":"2025-04-01","open":12771,"high":12829,"low":12697,"close":12761,"volume":21381},{"date":"2025-04-02","open":12570,"high":12658,"low":12531,"close":12580,"volume":8897},{"date":"2025-04-03","open":12238,"high":12257,"low":12155,"close":12257,"volume":16364},{"date":"2025-04-04","open":12297,"high":12399,"low":12189,"close":12189,"volume":13218},{"date":"2025-04-07","open":11352,"high":11572,"low":11259,"close":11362,"volume":29622},{"date":"2025-04-08","open":11729,"high":11967,"low":11729,"close":11841,"volume":12035},{"date":"2025-04-09","open":11515,"high":11666,"low":11515,"close":11592,"volume":8854},{"date":"2025-04-10","open":12238,"high":12271,"low":11934,"close":12008,"volume":21675},{"date":"2025-04-11","open":11694,"high":11699,"low":11567,"close":11621,"volume":13341},{"date":"2025-04-14","open":11774,"high":11774,"low":11621,"close":11749,"volume":5502},{"date":"2025-04-15","open":11739,"high":11799,"low":11651,"close":11744,"volume":4629},{"date":"2025-04-16","open":11656,"high":11656,"low":11572,"close":11636,"volume":6719},{"date":"2025-04-17","open":11496,"high":11577,"low":11496,"close":11577,"volume":6267},{"date":"2025-04-18","open":11557,"high":11557,"low":11454,"close":11548,"volume":7905},{"date":"2025-04-21","open":11651,"high":11651,"low":11343,"close":11397,"volume":8325},{"date":"2025-04-22","open":11245,"high":11348,"low":11245,"close":11348,"volume":6837},{"date":"2025-04-23","open":11610,"high":11861,"low":11610,"close":11851,"volume":16907},{"date":"2025-04-24","open":11637,"high":11637,"low":11568,"close":11617,"volume":8287},{"date":"2025-04-25","open":11962,"high":12541,"low":11342,"close":11890,"volume":17136},{"date":"2025-04-28","open":11831,"high":11900,"low":11758,"close":11900,"volume":11604},{"date":"2025-04-29","open":11956,"high":12006,"low":11888,"close":11946,"volume":7869},{"date":"2025-04-30","open":11907,"high":11907,"low":11781,"close":11829,"volume":6600},{"date":"2025-05-02","open":11828,"high":11955,"low":11280,"close":11569,"volume":11704},{"date":"2025-05-07","open":11300,"high":11300,"low":11122,"close":11265,"volume":23047},{"date":"2025-05-08","open":11490,"high":11490,"low":11264,"close":11294,"volume":9413},{"date":"2025-05-09","open":11249,"high":11362,"low":11205,"close":11328,"volume":11544},{"date":"2025-05-12","open":11264,"high":11337,"low":11185,"close":11328,"volume":17091},{"date":"2025-05-13","open":11490,"high":11490,"low":11406,"close":11490,"volume":17155},{"date":"2025-05-14","open":11167,"high":11240,"low":11147,"close":11240,"volume":49537},{"date":"2025-05-15","open":10920,"high":10920,"low":10690,"close":10755,"volume":71061},{"date":"2025-05-16","open":10833,"high":10921,"low":10833,"close":10921,"volume":51210},{"date":"2025-05-19","open":10979,"high":11102,"low":10979,"close":11044,"volume":56154},{"date":"2025-05-20","open":11210,"high":11210,"low":11116,"close":11171,"volume":30057},{"date":"2025-05-21","open":11186,"high":11216,"low":11098,"close":11127,"volume":20468},{"date":"2025-05-22","open":10790,"high":10902,"low":10785,"close":10902,"volume":21911},{"date":"2025-05-23","open":10862,"high":10867,"low":10785,"close":10833,"volume":25417},{"date":"2025-05-26","open":10754,"high":10784,"low":10739,"close":10784,"volume":24931},{"date":"2025-05-27","open":10861,"high":10866,"low":10749,"close":10794,"volume":12031},{"date":"2025-05-28","open":10897,"high":10897,"low":10818,"close":10892,"volume":19538},{"date":"2025-05-29","open":11024,"high":11024,"low":10891,"close":11024,"volume":35841},{"date":"2025-05-30","open":11049,"high":11049,"low":10935,"close":11049,"volume":13224},{"date":"2025-06-02","open":10867,"high":10990,"low":10867,"close":10897,"volume":24534},{"date":"2025-06-04","open":11181,"high":11186,"low":10926,"close":10995,"volume":22812},{"date":"2025-06-05","open":10873,"high":10946,"low":10863,"close":10936,"volume":25912},{"date":"2025-06-09","open":10940,"high":11000,"low":10902,"close":10990,"volume":33368},{"date":"2025-06-10","open":10960,"high":11005,"low":10921,"close":11005,"volume":13869},{"date":"2025-06-11","open":11005,"high":11137,"low":11005,"close":11122,"volume":20734},{"date":"2025-06-12","open":11185,"high":11185,"low":10984,"close":11029,"volume":28716},{"date":"2025-06-13","open":11030,"high":11064,"low":10931,"close":10980,"volume":37395},{"date":"2025-06-16","open":11098,"high":11157,"low":11083,"close":11117,"volume":25518},{"date":"2025-06-17","open":10949,"high":11185,"low":10896,"close":11034,"volume":26671},{"date":"2025-06-18","open":11025,"high":11025,"low":10950,"close":10990,"volume":13001},{"date":"2025-06-19","open":10960,"high":10965,"low":10917,"close":10965,"volume":19203},{"date":"2025-06-20","open":10960,"high":10960,"low":10834,"close":10858,"volume":38811},{"date":"2025-06-23","open":10847,"high":10907,"low":10804,"close":10813,"volume":32369},{"date":"2025-06-24","open":10838,"high":10990,"low":10838,"close":10961,"volume":21086},{"date":"2025-06-25","open":10917,"high":10990,"low":10867,"close":10975,"volume":19739},{"date":"2025-06-26","open":10902,"high":10980,"low":10862,"close":10980,"volume":29859},{"date":"2025-06-27","open":10970,"high":10995,"low":10882,"close":10995,"volume":15879},{"date":"2025-06-30","open":11029,"high":11029,"low":10837,"close":10907,"volume":39205},{"date":"2025-07-01","open":10975,"high":10980,"low":10852,"close":10965,"volume":12767},{"date":"2025-07-02","open":11073,"high":11245,"low":11073,"close":11240,"volume":36761},{"date":"2025-07-03","open":11040,"high":11108,"low":10970,"close":11098,"volume":54472},{"date":"2025-07-04","open":11102,"high":11171,"low":11064,"close":11064,"volume":40586},{"date":"2025-07-07","open":11064,"high":11152,"low":11025,"close":11127,"volume":36953},{"date":"2025-07-08","open":11108,"high":11108,"low":11025,"close":11093,"volume":37883},{"date":"2025-07-09","open":11092,"high":11185,"low":11092,"close":11171,"volume":24250},{"date":"2025-07-10","open":11181,"high":11216,"low":11167,"close":11196,"volume":38262},{"date":"2025-07-11","open":11295,"high":11304,"low":11201,"close":11304,"volume":30366},{"date":"2025-07-14","open":11206,"high":11211,"low":11137,"close":11201,"volume":27182},{"date":"2025-07-15","open":11206,"high":11270,"low":11172,"close":11250,"volume":20392},{"date":"2025-07-16","open":11059,"high":11098,"low":11025,"close":11083,"volume":25223},{"date":"2025-07-17","open":11132,"high":11201,"low":11132,"close":11196,"volume":28519},{"date":"2025-07-18","open":11103,"high":11132,"low":11083,"close":11132,"volume":28269},{"date":"2025-07-21","open":11029,"high":11029,"low":10974,"close":11014,"volume":48513},{"date":"2025-07-22","open":10847,"high":10950,"low":10799,"close":10926,"volume":79351},{"date":"2025-07-23","open":11123,"high":11123,"low":11070,"close":11113,"volume":48156},{"date":"2025-07-24","open":11250,"high":11250,"low":11137,"close":11176,"volume":47842},{"date":"2025-07-25","open":11176,"high":11275,"low":11172,"close":11235,"volume":52545},{"date":"2025-07-28","open":11295,"high":11358,"low":11295,"close":11358,"volume":42782},{"date":"2025-07-29","open":11274,"high":11303,"low":11249,"close":11299,"volume":28759},{"date":"2025-07-30","open":11188,"high":11188,"low":11095,"close":11154,"volume":50153},{"date":"2025-07-31","open":11208,"high":11327,"low":11203,"close":11277,"volume":37580},{"date":"2025-08-01","open":10899,"high":10987,"low":10884,"close":10982,"volume":73559},{"date":"2025-08-04","open":10982,"high":10982,"low":10869,"close":10928,"volume":51480},{"date":"2025-08-05","open":10996,"high":11090,"low":10996,"close":11090,"volume":44976},{"date":"2025-08-06","open":11010,"high":11070,"low":10971,"close":11065,"volume":31581},{"date":"2025-08-07","open":10843,"high":10878,"low":10800,"close":10824,"volume":99343},{"date":"2025-08-08","open":10695,"high":10765,"low":10656,"close":10765,"volume":85453},{"date":"2025-08-11","open":10800,"high":10848,"low":10800,"close":10834,"volume":59558},{"date":"2025-08-12","open":10820,"high":10869,"low":10820,"close":10854,"volume":31801},{"date":"2025-08-13","open":10864,"high":10894,"low":10854,"close":10864,"volume":45000},{"date":"2025-08-14","open":11001,"high":11061,"low":10961,"close":11011,"volume":52562},{"date":"2025-08-18","open":11327,"high":11410,"low":11297,"close":11317,"volume":288230},{"date":"2025-08-19","open":11327,"high":11346,"low":11307,"close":11312,"volume":185675},{"date":"2025-08-20","open":11377,"high":11455,"low":11377,"close":11445,"volume":192946},{"date":"2025-08-21","open":11524,"high":11538,"low":11474,"close":11528,"volume":113016},{"date":"2025-08-22","open":11510,"high":11515,"low":11392,"close":11435,"volume":117884},{"date":"2025-08-25","open":11474,"high":11489,"low":11425,"close":11459,"volume":115504},{"date":"2025-08-26","open":11337,"high":11386,"low":11282,"close":11386,"volume":89011},{"date":"2025-08-27","open":11401,"high":11455,"low":11401,"close":11455,"volume":65664},{"date":"2025-08-28","open":11395,"high":11395,"low":11341,"close":11376,"volume":49084},{"date":"2025-08-29","open":11312,"high":11322,"low":11262,"close":11312,"volume":72488},{"date":"2025-09-01","open":11401,"high":11480,"low":11396,"close":11440,"volume":79048},{"date":"2025-09-02","open":11459,"high":11469,"low":11410,"close":11425,"volume":69395},{"date":"2025-09-03","open":11459,"high":11509,"low":11434,"close":11484,"volume":35523},{"date":"2025-09-04","open":11400,"high":11425,"low":11361,"close":11425,"volume":62190},{"date":"2025-09-05","open":11434,"high":11464,"low":11425,"close":11464,"volume":39551},{"date":"2025-09-08","open":11504,"high":11514,"low":11434,"close":11494,"volume":59778},{"date":"2025-09-09","open":11454,"high":11474,"low":11410,"close":11469,"volume":70065},{"date":"2025-09-10","open":11484,"high":11563,"low":11484,"close":11533,"volume":84767},{"date":"2025-09-11","open":11440,"high":11455,"low":11416,"close":11455,"volume":73481},{"date":"2025-09-12","open":11612,"high":11637,"low":11583,"close":11622,"volume":83962},{"date":"2025-09-15","open":11499,"high":11528,"low":11469,"close":11504,"volume":117387},{"date":"2025-09-16","open":11345,"high":11345,"low":11291,"close":11326,"volume":152079},{"date":"2025-09-17","open":11312,"high":11317,"low":11277,"close":11302,"volume":58812},{"date":"2025-09-18","open":11327,"high":11425,"low":11327,"close":11420,"volume":85402},{"date":"2025-09-19","open":11401,"high":11475,"low":11396,"close":11455,"volume":104611},{"date":"2025-09-22","open":11454,"high":11454,"low":11381,"close":11425,"volume":77175},{"date":"2025-09-23","open":11405,"high":11434,"low":11381,"close":11415,"volume":115458},{"date":"2025-09-24","open":11410,"high":11489,"low":11410,"close":11484,"volume":54910},{"date":"2025-09-25","open":11484,"high":11509,"low":11449,"close":11484,"volume":53912},{"date":"2025-09-26","open":11337,"high":11381,"low":11312,"close":11371,"volume":86838},{"date":"2025-09-29","open":11430,"high":11484,"low":11381,"close":11381,"volume":58059},{"date":"2025-09-30","open":11392,"high":11450,"low":11392,"close":11450,"volume":63683},{"date":"2025-10-01","open":11690,"high":11715,"low":11642,"close":11671,"volume":140805},{"date":"2025-10-02","open":12026,"high":12066,"low":11986,"close":11996,"volume":164200},{"date":"2025-10-10","open":12232,"high":12430,"low":12184,"close":12262,"volume":189870},{"date":"2025-10-13","open":12262,"high":12297,"low":12144,"close":12213,"volume":153744},{"date":"2025-10-14","open":12153,"high":12153,"low":12015,"close":12080,"volume":102232},{"date":"2025-10-15","open":12149,"high":12198,"low":12096,"close":12159,"volume":63244},{"date":"2025-10-16","open":12129,"high":12129,"low":12075,"close":12075,"volume":37389},{"date":"2025-10-17","open":12075,"high":12075,"low":11946,"close":12055,"volume":69341},{"date":"2025-10-20","open":12101,"high":12223,"low":12101,"close":12223,"volume":40287},{"date":"2025-10-21","open":12260,"high":12375,"low":12245,"close":12375,"volume":58778},{"date":"2025-10-22","open":12395,"high":12444,"low":12376,"close":12395,"volume":49582},{"date":"2025-10-23","open":12508,"high":12598,"low":12459,"close":12553,"volume":51794},{"date":"2025-10-24","open":12552,"high":12612,"low":12507,"close":12612,"volume":51638},{"date":"2025-10-27","open":12612,"high":12642,"low":12572,"close":12627,"volume":50518},{"date":"2025-10-28","open":12592,"high":12602,"low":12522,"close":12602,"volume":62773},{"date":"2025-10-29","open":12483,"high":12517,"low":12429,"close":12503,"volume":45058},{"date":"2025-10-30","open":12308,"high":12308,"low":12218,"close":12303,"volume":93767},{"date":"2025-10-31","open":12450,"high":12450,"low":12348,"close":12397,"volume":49321},{"date":"2025-11-03","open":12392,"high":12406,"low":12337,"close":12352,"volume":43801,"rsi_14":61.13,"sma_20":12388.17,"sma_60":11761.39,"sma_120":11481.28},{"date":"2025-11-04","open":12348,"high":12412,"low":12308,"close":12308,"volume":80802,"rsi_14":56.25,"sma_20":12431.55,"sma_60":11784.65,"sma_120":11489.8},{"date":"2025-11-05","open":12470,"high":12585,"low":12388,"close":12585,"volume":78520,"rsi_14":68.43,"sma_20":12477.72,"sma_60":11809.83,"sma_120":11500.36},{"date":"2025-11-06","open":12579,"high":12594,"low":12524,"close":12594,"volume":39628,"rsi_14":69.66,"sma_20":12507.95,"sma_60":11835.58,"sma_120":11511.0},{"date":"2025-11-07","open":12571,"high":12758,"low":12561,"close":12758,"volume":59582,"rsi_14":69.55,"sma_20":12532.93,"sma_60":11868.14,"sma_120":11521.64},{"date":"2025-11-10","open":12742,"high":12787,"low":12689,"close":12782,"volume":105146,"rsi_14":66.37,"sma_20":12561.65,"sma_60":11902.12,"sma_120":11534.61},{"date":"2025-11-11","open":12851,"high":12896,"low":12741,"close":12896,"volume":101845,"rsi_14":68.8,"sma_20":12602.86,"sma_60":11936.87,"sma_120":11552.64},{"date":"2025-11-12","open":13104,"high":13277,"low":13104,"close":13257,"volume":164442,"rsi_14":72.93,"sma_20":12658.32,"sma_60":11977.37,"sma_120":11572.3},{"date":"2025-11-13","open":13341,"high":13504,"low":13341,"close":13474,"volume":111220,"rsi_14":75.44,"sma_20":12728.96,"sma_60":12021.36,"sma_120":11592.74},{"date":"2025-11-14","open":13484,"high":13489,"low":13188,"close":13247,"volume":112198,"rsi_14":66.25,"sma_20":12789.13,"sma_60":12059.03,"sma_120":11610.2},{"date":"2025-11-17","open":13247,"high":13356,"low":13237,"close":13346,"volume":58699,"rsi_14":68.78,"sma_20":12845.86,"sma_60":12093.21,"sma_120":11628.88},{"date":"2025-11-18","open":13211,"high":13320,"low":13143,"close":13158,"volume":59578,"rsi_14":65.84,"sma_20":12885.35,"sma_60":12124.32,"sma_120":11647.87},{"date":"2025-11-19","open":13350,"high":13425,"low":13256,"close":13375,"volume":52503,"rsi_14":75.81,"sma_20":12934.85,"sma_60":12156.87,"sma_120":11669.27},{"date":"2025-11-20","open":13538,"high":13578,"low":13468,"close":13563,"volume":50398,"rsi_14":76.85,"sma_20":12985.91,"sma_60":12191.17,"sma_120":11692.67},{"date":"2025-11-21","open":13262,"high":13396,"low":13262,"close":13346,"volume":58880,"rsi_14":71.15,"sma_20":13022.93,"sma_60":12223.37,"sma_120":11714.14},{"date":"2025-11-24","open":13613,"high":13741,"low":13579,"close":13741,"volume":80456,"rsi_14":76.57,"sma_20":13079.15,"sma_60":12261.82,"sma_120":11738.12},{"date":"2025-11-25","open":13725,"high":13735,"low":13627,"close":13692,"volume":56809,"rsi_14":72.45,"sma_20":13134.21,"sma_60":12300.68,"sma_120":11760.58},{"date":"2025-11-26","open":13925,"high":13988,"low":13846,"close":13978,"volume":70651,"rsi_14":75.21,"sma_20":13208.69,"sma_60":12343.21,"sma_120":11785.24},{"date":"2025-11-27","open":13949,"high":13949,"low":13855,"close":13894,"volume":72580,"rsi_14":71.35,"sma_20":13289.17,"sma_60":12385.64,"sma_120":11810.47},{"date":"2025-11-28","open":13894,"high":14018,"low":13820,"close":14018,"volume":48363,"rsi_14":72.38,"sma_20":13371.16,"sma_60":12431.24,"sma_120":11835.93},{"date":"2025-12-01","open":13870,"high":13870,"low":13716,"close":13781,"volume":99636,"rsi_14":65.32,"sma_20":13443.36,"sma_60":12470.69,"sma_120":11859.89},{"date":"2025-12-02","open":13613,"high":13697,"low":13593,"close":13637,"volume":66092,"rsi_14":57.13,"sma_20":13510.6,"sma_60":12507.97,"sma_120":11882.17},{"date":"2025-12-03","open":13583,"high":13637,"low":13529,"close":13613,"volume":62295,"rsi_14":52.81,"sma_20":13562.57,"sma_60":12543.83,"sma_120":11904.13},{"date":"2025-12-04","open":13583,"high":13716,"low":13583,"close":13716,"volume":60866,"rsi_14":59.98,"sma_20":13619.29,"sma_60":12582.44,"sma_120":11925.97},{"date":"2025-12-05","open":13618,"high":13627,"low":13553,"close":13598,"volume":55150,"rsi_14":55.31,"sma_20":13661.82,"sma_60":12618.4,"sma_120":11947.58},{"date":"2025-12-08","open":13553,"high":13553,"low":13494,"close":13519,"volume":73590,"rsi_14":57.95,"sma_20":13699.09,"sma_60":12652.51,"sma_120":11968.95},{"date":"2025-12-09","open":13365,"high":13370,"low":13331,"close":13370,"volume":52073,"rsi_14":49.88,"sma_20":13723.04,"sma_60":12684.54,"sma_120":11987.92},{"date":"2025-12-10","open":13222,"high":13232,"low":13168,"close":13227,"volume":57852,"rsi_14":42.18,"sma_20":13721.54,"sma_60":12713.08,"sma_120":12006.37},{"date":"2025-12-11","open":13351,"high":13351,"low":13262,"close":13306,"volume":45984,"rsi_14":49.02,"sma_20":13713.06,"sma_60":12744.29,"sma_120":12025.86},{"date":"2025-12-12","open":13489,"high":13578,"low":13489,"close":13578,"volume":47144,"rsi_14":45.7,"sma_20":13729.82,"sma_60":12777.24,"sma_120":12047.86},{"date":"2025-12-15","open":13647,"high":13672,"low":13598,"close":13603,"volume":74139,"rsi_14":47.59,"sma_20":13742.82,"sma_60":12812.6,"sma_120":12070.98},{"date":"2025-12-16","open":13731,"high":13741,"low":13667,"close":13702,"volume":104682,"rsi_14":41.79,"sma_20":13770.27,"sma_60":12852.61,"sma_120":12095.3},{"date":"2025-12-17","open":13608,"high":13662,"low":13494,"close":13647,"volume":111667,"rsi_14":42.51,"sma_20":13784.0,"sma_60":12892.13,"sma_120":12117.92},{"date":"2025-12-18","open":13543,"high":13623,"low":13543,"close":13623,"volume":45098,"rsi_14":37.26,"sma_20":13786.98,"sma_60":12929.24,"sma_120":12140.21},{"date":"2025-12-19","open":13598,"high":13627,"low":13558,"close":13608,"volume":43085,"rsi_14":43.49,"sma_20":13800.23,"sma_60":12965.53,"sma_120":12162.33},{"date":"2025-12-22","open":13761,"high":13786,"low":13716,"close":13776,"volume":44326,"rsi_14":55.11,"sma_20":13802.0,"sma_60":13005.13,"sma_120":12185.74},{"date":"2025-12-23","open":13810,"high":13870,"low":13810,"close":13845,"volume":38151,"rsi_14":58.3,"sma_20":13809.71,"sma_60":13046.08,"sma_120":12210.48},{"date":"2025-12-24","open":13825,"high":13825,"low":13484,"close":13509,"volume":74386,"rsi_14":43.64,"sma_20":13786.0,"sma_60":13080.19,"sma_120":12231.89},{"date":"2025-12-26","open":13529,"high":13632,"low":13380,"close":13494,"volume":81199,"rsi_14":46.6,"sma_20":13765.75,"sma_60":13114.06,"sma_120":12250.86},{"date":"2025-12-29","open":13494,"high":13534,"low":13420,"close":13435,"volume":48266,"rsi_14":47.21,"sma_20":13736.25,"sma_60":13148.83,"sma_120":12270.53},{"date":"2025-12-30","open":13435,"high":13534,"low":13405,"close":13509,"volume":68179,"rsi_14":54.83,"sma_20":13722.5,"sma_60":13184.68,"sma_120":12291.11},{"date":"2026-01-02","open":13499,"high":13534,"low":13430,"close":13534,"volume":99173,"rsi_14":61.65,"sma_20":13717.25,"sma_60":13219.8,"sma_120":12311.37},{"date":"2026-01-05","open":13563,"high":13598,"low":13529,"close":13558,"volume":90000,"rsi_14":60.0,"sma_20":13714.5,"sma_60":13251.6,"sma_120":12332.12},{"date":"2026-01-06","open":13494,"high":13534,"low":13454,"close":13519,"volume":68797,"rsi_14":47.12,"sma_20":13704.5,"sma_60":13277.25,"sma_120":12351.87},{"date":"2026-01-07","open":13702,"high":13786,"low":13702,"close":13756,"volume":64407,"rsi_14":56.18,"sma_20":13712.5,"sma_60":13302.42,"sma_120":12373.43},{"date":"2026-01-08","open":13884,"high":13949,"low":13865,"close":13894,"volume":71489,"rsi_14":57.53,"sma_20":13731.5,"sma_60":13330.75,"sma_120":12395.23},{"date":"2026-01-09","open":13840,"high":13884,"low":13796,"close":13884,"volume":49964,"rsi_14":59.6,"sma_20":13757.5,"sma_60":13361.13,"sma_120":12417.82},{"date":"2026-01-12","open":13796,"high":13830,"low":13721,"close":13820,"volume":82775,"rsi_14":57.75,"sma_20":13787.5,"sma_60":13389.12,"sma_120":12439.46},{"date":"2026-01-13","open":13840,"high":13949,"low":13840,"close":13949,"volume":62290,"rsi_14":62.28,"sma_20":13820.0,"sma_60":13420.67,"sma_120":12463.59},{"date":"2026-01-14","open":13904,"high":13944,"low":13884,"close":13909,"volume":55157,"rsi_14":55.29,"sma_20":13836.75,"sma_60":13451.9,"sma_120":12486.43},{"date":"2026-01-15","open":13909,"high":13964,"low":13860,"close":13964,"volume":61833,"rsi_14":54.76,"sma_20":13855.0,"sma_60":13481.22,"sma_120":12510.27},{"date":"2026-01-16","open":13889,"high":13949,"low":13865,"close":13914,"volume":70712,"rsi_14":71.13,"sma_20":13865.75,"sma_60":13507.12,"sma_120":12534.68},{"date":"2026-01-19","open":13711,"high":13716,"low":13627,"close":13657,"volume":69029,"rsi_14":56.79,"sma_20":13866.25,"sma_60":13528.37,"sma_120":12557.68},{"date":"2026-01-20","open":13657,"high":13716,"low":13613,"close":13662,"volume":55620,"rsi_14":59.91,"sma_20":13868.25,"sma_60":13547.05,"sma_120":12579.14},{"date":"2026-01-21","open":13786,"high":13855,"low":13726,"close":13791,"volume":52958,"rsi_14":61.73,"sma_20":13877.5,"sma_60":13566.88,"sma_120":12601.15},{"date":"2026-01-22","open":13993,"high":14028,"low":13929,"close":13954,"volume":45994,"rsi_14":65.68,"sma_20":13886.5,"sma_60":13589.22,"sma_120":12624.04},{"date":"2026-01-23","open":13929,"high":13998,"low":13899,"close":13939,"volume":44820,"rsi_14":64.31,"sma_20":13891.25,"sma_60":13611.72,"sma_120":12645.77},{"date":"2026-01-26","open":13627,"high":13662,"low":13553,"close":13618,"volume":86954,"rsi_14":53.07,"sma_20":13896.75,"sma_60":13630.48,"sma_120":12665.28},{"date":"2026-01-27","open":13786,"high":13791,"low":13642,"close":13771,"volume":79969,"rsi_14":50.49,"sma_20":13910.75,"sma_60":13655.22,"sma_120":12687.32},{"date":"2026-01-28","open":13479,"high":13578,"low":13291,"close":13301,"volume":170388,"rsi_14":34.04,"sma_20":13904.0,"sma_60":13670.47,"sma_120":12704.38},{"date":"2026-01-29","open":13294,"high":13334,"low":13155,"close":13245,"volume":104480,"rsi_14":32.41,"sma_20":13888.25,"sma_60":13684.7,"sma_120":12723.05},{"date":"2026-01-30","open":13245,"high":13245,"low":13136,"close":13170,"volume":69519,"rsi_14":32.24,"sma_20":13867.5,"sma_60":13698.45,"sma_120":12741.55},{"date":"2026-02-02","open":13284,"high":13473,"low":13284,"close":13418,"volume":118734,"rsi_14":36.1,"sma_20":13858.0,"sma_60":13711.69,"sma_120":12760.76},{"date":"2026-02-03","open":13522,"high":13607,"low":13508,"close":13557,"volume":43683,"rsi_14":40.82,"sma_20":13857.5,"sma_60":13727.1,"sma_120":12781.34},{"date":"2026-02-04","open":13408,"high":13408,"low":13359,"close":13408,"volume":62343,"rsi_14":36.74,"sma_20":13837.5,"sma_60":13737.27,"sma_120":12802.71},{"date":"2026-02-05","open":13651,"high":13761,"low":13627,"close":13761,"volume":73639,"rsi_14":46.07,"sma_20":13828.25,"sma_60":13752.95,"sma_120":12827.53},{"date":"2026-02-06","open":13517,"high":13622,"low":13443,"close":13587,"volume":122244,"rsi_14":47.62,"sma_20":13810.75,"sma_60":13763.76,"sma_120":12850.32},{"date":"2026-02-09","open":13770,"high":13914,"low":13770,"close":13845,"volume":172767,"rsi_14":52.43,"sma_20":13809.5,"sma_60":13772.85,"sma_120":12875.11},{"date":"2026-02-10","open":13691,"high":13706,"low":13557,"close":13686,"volume":57413,"rsi_14":47.24,"sma_20":13793.75,"sma_60":13775.6,"sma_120":12898.48},{"date":"2026-02-11","open":13632,"high":13632,"low":13562,"close":13562,"volume":41315,"rsi_14":41.95,"sma_20":13773.75,"sma_60":13780.11,"sma_120":12919.57},{"date":"2026-02-12","open":13592,"high":13617,"low":13517,"close":13537,"volume":35523,"rsi_14":41.8,"sma_20":13749.75,"sma_60":13782.52,"sma_120":12937.87},{"date":"2026-02-13","open":13522,"high":13557,"low":13473,"close":13503,"volume":35457,"rsi_14":46.68,"sma_20":13726.5,"sma_60":13787.51,"sma_120":12955.91},{"date":"2026-02-19","open":13676,"high":13746,"low":13582,"close":13666,"volume":53835,"rsi_14":46.89,"sma_20":13724.5,"sma_60":13791.58,"sma_120":12974.23},{"date":"2026-02-20","open":13666,"high":13711,"low":13577,"close":13622,"volume":43617,"rsi_14":56.66,"sma_20":13720.0,"sma_60":13791.74,"sma_120":12991.45},{"date":"2026-02-23","open":13448,"high":13542,"low":13448,"close":13463,"volume":58583,"rsi_14":55.19,"sma_20":13701.0,"sma_60":13792.91,"sma_120":13008.14},{"date":"2026-02-24","open":13676,"high":13800,"low":13676,"close":13756,"volume":41964,"rsi_14":62.61,"sma_20":13688.5,"sma_60":13792.33,"sma_120":13027.08},{"date":"2026-02-25","open":13656,"high":13671,"low":13513,"close":13542,"volume":60161,"rsi_14":52.71,"sma_20":13666.0,"sma_60":13788.99,"sma_120":13044.83},{"date":"2026-02-26","open":13498,"high":13513,"low":13398,"close":13478,"volume":65355,"rsi_14":48.21,"sma_20":13656.5,"sma_60":13779.75,"sma_120":13061.48},{"date":"2026-02-27","open":13488,"high":13547,"low":13428,"close":13503,"volume":47465,"rsi_14":52.26,"sma_20":13640.5,"sma_60":13772.33,"sma_120":13078.99},{"date":"2026-03-03","open":13810,"high":13870,"low":13770,"close":13770,"volume":106126,"rsi_14":51.37,"sma_20":13664.09,"sma_60":13768.11,"sma_120":13099.67},{"date":"2026-03-04","open":13781,"high":13841,"low":13721,"close":13726,"volume":98169,"rsi_14":54.81,"sma_20":13690.65,"sma_60":13767.13,"sma_120":13118.91},{"date":"2026-03-05","open":13741,"high":13821,"low":13643,"close":13731,"volume":38382,"rsi_14":47.96,"sma_20":13721.22,"sma_60":13768.66,"sma_120":13138.31},{"date":"2026-03-06","open":13687,"high":13687,"low":13572,"close":13602,"volume":19550,"rsi_14":48.85,"sma_20":13732.81,"sma_60":13768.44,"sma_120":13156.14},{"date":"2026-03-09","open":13428,"high":13516,"low":13313,"close":13413,"volume":47112,"rsi_14":46.99,"sma_20":13727.9,"sma_60":13763.3,"sma_120":13172.87},{"date":"2026-03-10","open":13473,"high":13582,"low":13468,"close":13517,"volume":31028,"rsi_14":50.72,"sma_20":13735.7,"sma_60":13761.9,"sma_120":13190.15},{"date":"2026-03-11","open":13543,"high":13543,"low":13468,"close":13493,"volume":22548,"rsi_14":51.0,"sma_20":13724.48,"sma_60":13761.41,"sma_120":13206.96},{"date":"2026-03-12","open":13491,"high":13491,"low":13398,"close":13423,"volume":15278,"rsi_14":44.14,"sma_20":13718.57,"sma_60":13762.27,"sma_120":13223.41},{"date":"2026-03-13","open":13438,"high":13462,"low":13363,"close":13403,"volume":20583,"rsi_14":44.8,"sma_20":13698.66,"sma_60":13765.22,"sma_120":13239.15},{"date":"2026-03-16","open":13439,"high":13467,"low":13389,"close":13453,"volume":24480,"rsi_14":51.16,"sma_20":13689.22,"sma_60":13767.66,"sma_120":13255.97},{"date":"2026-03-17","open":13491,"high":13491,"low":13403,"close":13438,"volume":19003,"rsi_14":39.29,"sma_20":13685.32,"sma_60":13765.27,"sma_120":13271.26},{"date":"2026-03-18","open":13344,"high":13379,"low":13299,"close":13364,"volume":33770,"rsi_14":44.11,"sma_20":13678.88,"sma_60":13761.21,"sma_120":13286.91},{"date":"2026-03-19","open":13209,"high":13268,"low":13150,"close":13165,"volume":58350,"rsi_14":39.41,"sma_20":13664.18,"sma_60":13752.14,"sma_120":13302.38},{"date":"2026-03-20","open":13125,"high":13199,"low":13055,"close":13150,"volume":20985,"rsi_14":37.73,"sma_20":13640.47,"sma_60":13743.74,"sma_120":13317.93},{"date":"2026-03-23","open":13091,"high":13146,"low":13021,"close":13096,"volume":39157,"rsi_14":15.89,"sma_20":13616.23,"sma_60":13734.83,"sma_120":13332.03},{"date":"2026-03-24","open":13017,"high":13017,"low":12928,"close":12982,"volume":37030,"rsi_14":14.84,"sma_20":13594.17,"sma_60":13724.22,"sma_120":13344.87},{"date":"2026-03-25","open":13156,"high":13156,"low":13041,"close":13131,"volume":30703,"rsi_14":25.1,"sma_20":13564.95,"sma_60":13713.32,"sma_120":13359.23},{"date":"2026-03-26","open":13170,"high":13243,"low":13165,"close":13180,"volume":20645,"rsi_14":31.29,"sma_20":13549.01,"sma_60":13702.09,"sma_120":13374.08},{"date":"2026-03-27","open":13294,"high":13294,"low":13190,"close":13274,"volume":26431,"rsi_14":43.2,"sma_20":13541.02,"sma_60":13698.09,"sma_120":13389.14},{"date":"2026-03-30","open":13002,"high":13067,"low":12919,"close":12982,"volume":39376,"rsi_14":28.03,"sma_20":13516.97,"sma_60":13689.41,"sma_120":13401.73},{"date":"2026-03-31","open":13131,"high":13369,"low":13031,"close":13274,"volume":22178,"rsi_14":42.67,"sma_20":13491.89,"sma_60":13686.66,"sma_120":13417.74},{"date":"2026-04-01","open":13329,"high":13349,"low":13244,"close":13304,"volume":22523,"rsi_14":45.86,"sma_20":13470.6,"sma_60":13683.17,"sma_120":13433.92},{"date":"2026-04-02","open":13453,"high":13453,"low":13299,"close":13299,"volume":22343,"rsi_14":46.34,"sma_20":13448.81,"sma_60":13679.18,"sma_120":13449.49},{"date":"2026-04-03","open":13300,"high":13340,"low":13235,"close":13240,"volume":21654,"rsi_14":42.6,"sma_20":13430.45,"sma_60":13673.76,"sma_120":13462.68},{"date":"2026-04-06","open":13240,"high":13294,"low":13210,"close":13230,"volume":24839,"rsi_14":41.45,"sma_20":13418.87,"sma_60":13668.09,"sma_120":13472.67},{"date":"2026-04-07","open":13265,"high":13344,"low":13116,"close":13230,"volume":97187,"rsi_14":43.65,"sma_20":13402.07,"sma_60":13658.42,"sma_120":13480.42},{"date":"2026-04-08","open":13230,"high":13344,"low":13160,"close":13274,"volume":164843,"rsi_14":52.52,"sma_20":13388.79,"sma_60":13647.17,"sma_120":13488.96},{"date":"2026-04-09","open":13294,"high":13349,"low":13220,"close":13245,"volume":38066,"rsi_14":51.91,"sma_20":13377.44,"sma_60":13635.59,"sma_120":13498.36},{"date":"2026-04-10","open":13269,"high":13294,"low":13180,"close":13294,"volume":95773,"rsi_14":56.04,"sma_20":13369.61,"sma_60":13625.92,"sma_120":13507.52},{"date":"2026-04-13","open":13185,"high":13190,"low":13036,"close":13116,"volume":23513,"rsi_14":53.39,"sma_20":13350.3,"sma_60":13611.09,"sma_120":13515.88},{"date":"2026-04-14","open":13126,"high":13185,"low":13046,"close":13116,"volume":28216,"rsi_14":47.46,"sma_20":13331.7,"sma_60":13596.92,"sma_120":13524.41},{"date":"2026-04-15","open":13121,"high":13220,"low":13121,"close":13220,"volume":33361,"rsi_14":49.75,"sma_20":13322.14,"sma_60":13583.59,"sma_120":13532.41},{"date":"2026-04-16","open":13175,"high":13175,"low":13071,"close":13121,"volume":37566,"rsi_14":42.01,"sma_20":13317.59,"sma_60":13569.42,"sma_120":13538.27},{"date":"2026-04-17","open":13096,"high":13106,"low":13051,"close":13076,"volume":26747,"rsi_14":52.55,"sma_20":13311.55,"sma_60":13558.84,"sma_120":13543.6},{"date":"2026-04-20","open":13096,"high":13165,"low":13076,"close":13136,"volume":49032,"rsi_14":37.91,"sma_20":13311.29,"sma_60":13549.17,"sma_120":13548.11},{"date":"2026-04-21","open":13091,"high":13091,"low":13056,"close":13066,"volume":22671,"rsi_14":32.28,"sma_20":13313.34,"sma_60":13536.17,"sma_120":13551.53},{"date":"2026-04-22","open":13071,"high":13071,"low":13026,"close":13046,"volume":40855,"rsi_14":31.69,"sma_20":13306.81,"sma_60":13520.09,"sma_120":13554.65},{"date":"2026-04-23","open":12992,"high":13016,"low":12927,"close":12977,"volume":55093,"rsi_14":31.33,"sma_20":13294.26,"sma_60":13503.09,"sma_120":13557.41},{"date":"2026-04-24","open":13036,"high":13086,"low":13026,"close":13071,"volume":47810,"rsi_14":40.8,"sma_20":13281.75,"sma_60":13493.09,"sma_120":13561.78},{"date":"2026-04-27","open":13086,"high":13086,"low":12759,"close":12778,"volume":62513,"rsi_14":30.47,"sma_20":13269.3,"sma_60":13475.59,"sma_120":13565.41},{"date":"2026-04-28","open":12734,"high":12739,"low":12689,"close":12704,"volume":67815,"rsi_14":25.94,"sma_20":13238.29,"sma_60":13464.76,"sma_120":13567.61},{"date":"2026-04-29","open":12756,"high":12806,"low":12711,"close":12806,"volume":37674,"rsi_14":29.63,"sma_20":13208.26,"sma_60":13456.51,"sma_120":13570.6},{"date":"2026-04-30","open":12806,"high":12845,"low":12661,"close":12671,"volume":37419,"rsi_14":23.85,"sma_20":13171.74,"sma_60":13447.26,"sma_120":13572.85},{"date":"2026-05-04","open":12835,"high":12890,"low":12811,"close":12821,"volume":46169,"rsi_14":36.22,"sma_20":13145.75,"sma_60":13436.34,"sma_120":13574.01},{"date":"2026-05-06","open":12825,"high":12830,"low":12606,"close":12776,"volume":84277,"rsi_14":34.98,"sma_20":13120.25,"sma_60":13422.34,"sma_120":13574.72},{"date":"2026-05-07","open":12636,"high":12736,"low":12631,"close":12706,"volume":44386,"rsi_14":27.73,"sma_20":13091.25,"sma_60":13409.67,"sma_120":13573.47},{"date":"2026-05-08","open":12706,"high":12830,"low":12671,"close":12825,"volume":35467,"rsi_14":36.54,"sma_20":13066.0,"sma_60":13393.09,"sma_120":13573.02},{"date":"2026-05-11","open":12652,"high":12716,"low":12622,"close":12716,"volume":58026,"rsi_14":34.8,"sma_20":13036.75,"sma_60":13377.59,"sma_120":13570.68},{"date":"2026-05-12","open":12706,"high":12781,"low":12657,"close":12741,"volume":42123,"rsi_14":33.08,"sma_20":13006.25,"sma_60":13358.17,"sma_120":13565.51},{"date":"2026-05-13","open":13034,"high":13164,"low":13034,"close":13084,"volume":56462,"rsi_14":48.91,"sma_20":13002.0,"sma_60":13347.17,"sma_120":13561.39},{"date":"2026-05-14","open":13129,"high":13189,"low":13124,"close":13169,"volume":68408,"rsi_14":52.1,"sma_20":13002.0,"sma_60":13339.67,"sma_120":13559.89},{"date":"2026-05-15","open":13179,"high":13198,"low":13104,"close":13149,"volume":50921,"rsi_14":53.7,"sma_20":12995.75,"sma_60":13332.26,"sma_120":13557.39},{"date":"2026-05-18","open":13015,"high":13100,"low":12980,"close":12985,"volume":49515,"rsi_14":45.86,"sma_20":12986.25,"sma_60":13322.67,"sma_120":13555.09},{"date":"2026-05-19","open":13059,"high":13174,"low":13059,"close":13154,"volume":26065,"rsi_14":60.38,"sma_20":12987.5,"sma_60":13313.17,"sma_120":13552.38},{"date":"2026-05-20","open":13328,"high":13388,"low":13298,"close":13343,"volume":40419,"rsi_14":67.56,"sma_20":12995.25,"sma_60":13307.59,"sma_120":13549.67},{"date":"2026-05-21","open":13180,"high":13349,"low":13180,"close":13284,"volume":48332,"rsi_14":64.2,"sma_20":13003.5,"sma_60":13303.67,"sma_120":13548.29},{"date":"2026-05-22","open":13354,"high":13503,"low":13354,"close":13503,"volume":38156,"rsi_14":73.52,"sma_20":13023.75,"sma_60":13298.51,"sma_120":13545.42},{"date":"2026-05-26","open":13652,"high":13707,"low":13398,"close":13627,"volume":47781,"rsi_14":73.14,"sma_20":13053.75,"sma_60":13299.01,"sma_120":13544.0},{"date":"2026-05-27","open":13462,"high":13462,"low":13358,"close":13378,"volume":62866,"rsi_14":65.47,"sma_20":13066.5,"sma_60":13296.42,"sma_120":13538.09},{"date":"2026-05-28","open":13413,"high":13487,"low":13413,"close":13413,"volume":134086,"rsi_14":68.49,"sma_20":13095.75,"sma_60":13294.01,"sma_120":13533.17},{"date":"2026-05-29","open":13582,"high":13627,"low":13507,"close":13627,"volume":61215,"rsi_14":69.98,"sma_20":13139.5,"sma_60":13289.89,"sma_120":13529.0},{"date":"2026-06-01","open":13533,"high":13678,"low":13528,"close":13533,"volume":46186,"rsi_14":70.5,"sma_20":13176.0,"sma_60":13284.95,"sma_120":13526.04},{"date":"2026-06-02","open":13428,"high":13428,"low":13313,"close":13393,"volume":45472,"rsi_14":65.48,"sma_20":13212.25,"sma_60":13277.6,"sma_120":13523.13},{"date":"2026-06-04","open":13434,"high":13523,"low":13399,"close":13523,"volume":39439,"rsi_14":61.58,"sma_20":13247.5,"sma_60":13274.57,"sma_120":13521.5},{"date":"2026-06-05","open":14041,"high":14076,"low":13902,"close":14026,"volume":76721,"rsi_14":68.53,"sma_20":13310.25,"sma_60":13283.12,"sma_120":13523.21},{"date":"2026-06-08","open":14205,"high":14329,"low":13995,"close":14145,"volume":113079,"rsi_14":70.66,"sma_20":13382.5,"sma_60":13291.94,"sma_120":13526.92},{"date":"2026-06-09","open":14046,"high":14076,"low":13782,"close":13847,"volume":48095,"rsi_14":66.93,"sma_20":13433.75,"sma_60":13296.18,"sma_120":13528.79},{"date":"2026-06-10","open":14095,"high":14175,"low":13996,"close":14120,"volume":40528,"rsi_14":68.23,"sma_20":13504.25,"sma_60":13306.15,"sma_120":13534.21},{"date":"2026-06-11","open":13977,"high":14091,"low":13877,"close":14046,"volume":27652,"rsi_14":63.85,"sma_20":13569.75,"sma_60":13315.2,"sma_120":13540.21},{"date":"2026-06-12","open":14051,"high":14141,"low":14031,"close":14086,"volume":61030,"rsi_14":65.94,"sma_20":13620.0,"sma_60":13324.1,"sma_120":13545.88},{"date":"2026-06-15","open":14021,"high":14156,"low":14011,"close":14091,"volume":45187,"rsi_14":62.77,"sma_20":13666.25,"sma_60":13333.32,"sma_120":13549.29},{"date":"2026-06-16","open":13917,"high":13937,"low":13822,"close":13847,"volume":43589,"rsi_14":54.53,"sma_20":13701.25,"sma_60":13339.71,"sma_120":13550.46},{"date":"2026-06-17","open":13846,"high":13931,"low":13826,"close":13931,"volume":26642,"rsi_14":62.25,"sma_20":13748.75,"sma_60":13350.86,"sma_120":13551.5},{"date":"2026-06-18","open":13921,"high":13941,"low":13816,"close":13876,"volume":25995,"rsi_14":60.18,"sma_20":13785.0,"sma_60":13361.35,"sma_120":13552.54},{"date":"2026-06-19","open":13811,"high":13811,"low":13657,"close":13662,"volume":35610,"rsi_14":50.77,"sma_20":13801.0,"sma_60":13369.18,"sma_120":13552.0},{"date":"2026-06-22","open":13603,"high":13742,"low":13603,"close":13727,"volume":31146,"rsi_14":54.32,"sma_20":13823.25,"sma_60":13380.03,"sma_120":13552.13},{"date":"2026-06-23","open":13877,"high":13957,"low":13722,"close":13737,"volume":40031,"rsi_14":58.12,"sma_20":13835.0,"sma_60":13388.52,"sma_120":13550.92},{"date":"2026-06-24","open":14055,"high":14175,"low":14045,"close":14175,"volume":61701,"rsi_14":63.45,"sma_20":13862.5,"sma_60":13403.5,"sma_120":13552.79},{"date":"2026-06-25","open":14340,"high":14405,"low":14320,"close":14320,"volume":44799,"rsi_14":57.11,"sma_20":13909.75,"sma_60":13419.33,"sma_120":13558.71},{"date":"2026-06-26","open":14475,"high":14564,"low":14275,"close":14275,"volume":67371,"rsi_14":53.25,"sma_20":13953.0,"sma_60":13439.35,"sma_120":13564.38},{"date":"2026-06-29","open":14883,"high":15052,"low":14868,"close":15042,"volume":90728,"rsi_14":74.29,"sma_20":14024.0,"sma_60":13467.26,"sma_120":13576.96},{"date":"2026-06-30","open":14948,"high":15062,"low":14948,"close":15062,"volume":58534,"rsi_14":71.33,"sma_20":14100.75,"sma_60":13495.0,"sma_120":13589.09},{"date":"2026-07-01","open":14858,"high":14898,"low":14754,"close":14858,"volume":58725,"rsi_14":67.38,"sma_20":14174.25,"sma_60":13519.41,"sma_120":13599.29},{"date":"2026-07-02","open":14877,"high":15012,"low":14877,"close":14987,"volume":42478,"rsi_14":68.58,"sma_20":14247.75,"sma_60":13547.0,"sma_120":13610.38},{"date":"2026-07-03","open":15325,"high":15345,"low":15196,"close":15196,"volume":88114,"rsi_14":71.02,"sma_20":14306.5,"sma_60":13579.0,"sma_120":13623.54},{"date":"2026-07-06","open":15196,"high":15310,"low":15151,"close":15221,"volume":78050,"rsi_14":78.51,"sma_20":14360.5,"sma_60":13611.42,"sma_120":13634.92},{"date":"2026-07-07","open":14967,"high":14992,"low":14842,"close":14922,"volume":56020,"rsi_14":68.88,"sma_20":14414.5,"sma_60":13638.08,"sma_120":13642.63},{"date":"2026-07-08","open":15082,"high":15102,"low":14893,"close":14893,"volume":87488,"rsi_14":69.54,"sma_20":14453.25,"sma_60":13664.75,"sma_120":13650.17},{"date":"2026-07-09","open":14713,"high":14792,"low":14653,"close":14763,"volume":54310,"rsi_14":71.88,"sma_20":14489.25,"sma_60":13688.42,"sma_120":13657.17},{"date":"2026-07-10","open":14777,"high":14812,"low":14648,"close":14688,"volume":61058,"rsi_14":69.03,"sma_20":14519.5,"sma_60":13713.83,"sma_120":13662.46},{"date":"2026-07-13","open":14639,"high":14639,"low":14480,"close":14554,"volume":58997,"rsi_14":65.41,"sma_20":14542.75,"sma_60":13737.0,"sma_120":13666.96},{"date":"2026-07-14","open":14584,"high":14584,"low":14375,"close":14519,"volume":33519,"rsi_14":57.65,"sma_20":14576.5,"sma_60":13757.83,"sma_120":13670.71},{"date":"2026-07-15","open":14254,"high":14259,"low":14160,"close":14165,"volume":44335,"rsi_14":46.86,"sma_20":14588.25,"sma_60":13774.42,"sma_120":13671.92},{"date":"2026-07-16","open":14166,"high":14231,"low":14091,"close":14106,"volume":26541,"rsi_14":46.57,"sma_20":14599.75,"sma_60":13790.75,"sma_120":13674.79},{"date":"2026-07-20","open":14389,"high":14504,"low":14379,"close":14379,"volume":43939,"rsi_14":33.25,"sma_20":14635.75,"sma_60":13810.67,"sma_120":13679.92},{"date":"2026-07-21","open":14200,"high":14245,"low":14115,"close":14170,"volume":45906,"rsi_14":29.43,"sma_20":14658.0,"sma_60":13828.25,"sma_120":13682.21},{"date":"2026-07-22","open":14265,"high":14340,"low":14211,"close":14290,"volume":46771,"rsi_14":36.36,"sma_20":14685.75,"sma_60":13848.17,"sma_120":13684.13},{"date":"2026-07-23","open":14186,"high":14221,"low":14006,"close":14101,"volume":26618,"rsi_14":29.3,"sma_20":14682.0,"sma_60":13866.08,"sma_120":13684.59},{"date":"2026-07-24","open":14289,"high":14409,"low":14180,"close":14205,"volume":28722,"rsi_14":25.67,"sma_20":14676.25,"sma_60":13884.17,"sma_120":13688.63},{"date":"2026-07-27","open":14345,"high":14549,"low":14335,"close":14549,"volume":25576,"rsi_14":35.73,"sma_20":14690.0,"sma_60":13912.92,"sma_120":13694.25},{"date":"2026-07-28","open":14500,"high":14524,"low":14300,"close":14300,"volume":33231,"rsi_14":36.5,"sma_20":14652.75,"sma_60":13938.75,"sma_120":13701.75},{"date":"2026-07-29","open":14758,"high":14787,"low":14434,"close":14509,"volume":85133,"rsi_14":40.98,"sma_20":14622.25,"sma_60":13966.33,"sma_120":13711.42},{"date":"2026-07-30","open":14530,"high":14560,"low":14380,"close":14435,"volume":49804,"rsi_14":41.93,"sma_20":14598.25,"sma_60":13994.92,"sma_120":13721.09},{"date":"2026-07-31","open":14045,"high":14280,"low":14000,"close":14155,"volume":62835,"rsi_14":38.61,"sma_20":14553.75,"sma_60":14016.33,"sma_120":13726.34},{"date":"2026-08-03","open":14145,"high":14145,"low":14025,"close":14105,"volume":33296,"rsi_14":39.92,"sma_20":14496.25,"sma_60":14037.67,"sma_120":13730.0},{"date":"2026-08-04","open":14055,"high":14075,"low":13900,"close":14000,"volume":29486,"rsi_14":38.83,"sma_20":14432.25,"sma_60":14058.42,"sma_120":13734.04},{"date":"2026-08-05","open":13920,"high":14020,"low":13890,"close":13925,"volume":32796,"rsi_14":43.57,"sma_20":14379.5,"sma_60":14075.92,"sma_120":13734.5},{"date":"2026-08-06","open":14025,"high":14135,"low":13970,"close":14135,"volume":52327,"rsi_14":49.49,"sma_20":14338.75,"sma_60":14098.75,"sma_120":13738.17},{"date":"2026-08-07","open":14135,"high":14170,"low":14045,"close":14070,"volume":29270,"rsi_14":41.83,"sma_20":14301.25,"sma_60":14120.08,"sma_120":13739.13},{"date":"2026-08-10","open":14025,"high":14185,"low":14010,"close":14165,"volume":37073,"rsi_14":49.86,"sma_20":14242.1,"sma_60":14091.45,"sma_120":13718.08},{"date":"2026-08-11","open":14355,"high":14440,"low":14315,"close":14405,"volume":42679,"rsi_14":52.51,"sma_20":14234.65,"sma_60":14112.03,"sma_120":13724.2},{"date":"2026-08-12","open":14320,"high":14400,"low":14265,"close":14395,"volume":19927,"rsi_14":56.96,"sma_20":14228.45,"sma_60":14132.78,"sma_120":13730.45},{"date":"2026-08-13","open":14395,"high":14445,"low":14320,"close":14400,"volume":29124,"rsi_14":54.82,"sma_20":14240.15,"sma_60":14156.37,"sma_120":13737.04},{"date":"2026-08-14","open":14410,"high":14445,"low":14290,"close":14400,"volume":34902,"rsi_14":45.54,"sma_20":14254.85,"sma_60":14177.12,"sma_120":13742.24},{"date":"2026-08-18","open":14275,"high":14275,"low":14100,"close":14180,"volume":35139,"rsi_14":46.34,"sma_20":14244.85,"sma_60":14191.05,"sma_120":13745.99},{"date":"2026-08-19","open":14385,"high":14460,"low":14255,"close":14305,"volume":67906,"rsi_14":43.41,"sma_20":14251.55,"sma_60":14208.07,"sma_120":13752.12},{"date":"2026-08-20","open":14675,"high":14830,"low":14675,"close":14765,"volume":60445,"rsi_14":58.51,"sma_20":14275.3,"sma_60":14229.1,"sma_120":13759.62},{"date":"2026-08-21","open":14485,"high":14485,"low":14295,"close":14445,"volume":30895,"rsi_14":57.32,"sma_20":14292.5,"sma_60":14242.72,"sma_120":13766.24},{"date":"2026-08-24","open":14620,"high":14620,"low":14465,"close":14515,"volume":34400,"rsi_14":60.25,"sma_20":14307.95,"sma_60":14261.65,"sma_120":13773.99},{"date":"2026-08-25","open":14515,"high":14645,"low":14510,"close":14645,"volume":35546,"rsi_14":65.93,"sma_20":14312.75,"sma_60":14282.17,"sma_120":13782.62},{"date":"2026-08-26","open":14605,"high":14675,"low":14550,"close":14635,"volume":32760,"rsi_14":68.11,"sma_20":14329.5,"sma_60":14298.95,"sma_120":13788.52},{"date":"2026-08-27","open":14585,"high":14600,"low":14465,"close":14470,"volume":40841,"rsi_14":58.75,"sma_20":14327.5,"sma_60":14314.57,"sma_120":13793.43},{"date":"2026-08-28","open":14300,"high":14300,"low":14205,"close":14210,"volume":29427,"rsi_14":53.32,"sma_20":14316.25,"sma_60":14328.17,"sma_120":13796.12},{"date":"2026-08-31","open":14205,"high":14205,"low":14085,"close":14130,"volume":28286,"rsi_14":49.16,"sma_20":14315.0,"sma_60":14338.28,"sma_120":13799.23},{"date":"2026-09-01","open":14105,"high":14130,"low":14050,"close":14105,"volume":24963,"rsi_14":42.02,"sma_20":14315.0,"sma_60":14339.6,"sma_120":13803.72},{"date":"2026-09-02","open":14240,"high":14240,"low":14090,"close":14160,"volume":27662,"rsi_14":43.9,"sma_20":14323.0,"sma_60":14339.83,"sma_120":13807.79},{"date":"2026-09-03","open":14160,"high":14230,"low":14135,"close":14200,"volume":22104,"rsi_14":44.9,"sma_20":14336.75,"sma_60":14345.72,"sma_120":13812.41},{"date":"2026-09-04","open":14195,"high":14235,"low":14130,"close":14160,"volume":44498,"rsi_14":44.0,"sma_20":14338.0,"sma_60":14346.37,"sma_120":13817.27},{"date":"2026-09-07","open":13945,"high":13955,"low":13820,"close":13885,"volume":19756,"rsi_14":42.82,"sma_20":14328.75,"sma_60":14343.68,"sma_120":13820.01},{"date":"2026-09-08","open":13885,"high":13905,"low":13795,"close":13880,"volume":27035,"rsi_14":39.02,"sma_20":14314.5,"sma_60":14340.25,"sma_120":13822.29},{"date":"2026-09-09","open":13515,"high":13535,"low":13440,"close":13460,"volume":52688,"rsi_14":15.57,"sma_20":14267.25,"sma_60":14329.73,"sma_120":13821.19},{"date":"2026-09-10","open":13490,"high":13510,"low":13405,"close":13495,"volume":18177,"rsi_14":20.5,"sma_20":14222.25,"sma_60":14323.87,"sma_120":13821.01},{"date":"2026-09-11","open":13520,"high":13520,"low":13435,"close":13500,"volume":11869,"rsi_14":17.15,"sma_20":14177.25,"sma_60":14316.67,"sma_120":13822.55},{"date":"2026-09-14","open":13330,"high":13390,"low":13295,"close":13350,"volume":13636,"rsi_14":8.63,"sma_20":14124.75,"sma_60":14307.88,"sma_120":13822.96},{"date":"2026-09-15","open":13590,"high":13715,"low":13570,"close":13715,"volume":12828,"rsi_14":26.04,"sma_20":14101.5,"sma_60":14308.75,"sma_120":13826.87},{"date":"2026-09-16","open":13780,"high":13885,"low":13760,"close":13865,"volume":11799,"rsi_14":34.12,"sma_20":14079.5,"sma_60":14311.05,"sma_120":13833.01},{"date":"2026-09-17","open":13965,"high":14065,"low":13925,"close":14045,"volume":16359,"rsi_14":45.48,"sma_20":14043.5,"sma_60":14316.18,"sma_120":13839.38},{"date":"2026-09-18","open":14010,"high":14150,"low":14010,"close":14135,"volume":14053,"rsi_14":50.14,"sma_20":14028.0,"sma_60":14315.5,"sma_120":13846.08},{"date":"2026-09-21","open":14135,"high":14165,"low":14070,"close":14080,"volume":23376,"rsi_14":49.33,"sma_20":14006.25,"sma_60":14311.5,"sma_120":13851.53},{"date":"2026-09-22","open":14065,"high":14080,"low":13855,"close":13880,"volume":23364,"rsi_14":43.03,"sma_20":13968.0,"sma_60":14304.92,"sma_120":13857.79},{"date":"2026-09-23","open":13900,"high":14000,"low":13845,"close":14000,"volume":25764,"rsi_14":45.22,"sma_20":13936.25,"sma_60":14287.55,"sma_120":13862.58},{"date":"2026-09-28","open":14000,"high":14090,"low":13975,"close":14030,"volume":20660,"rsi_14":46.88,"sma_20":13914.25,"sma_60":14270.35,"sma_120":13867.37},{"date":"2026-09-29","open":14080,"high":14155,"low":14055,"close":14070,"volume":21108,"rsi_14":55.01,"sma_20":13907.25,"sma_60":14257.22,"sma_120":13872.53},{"date":"2026-09-30","open":14030,"high":14110,"low":13980,"close":14070,"volume":11803,"rsi_14":55.16,"sma_20":13904.25,"sma_60":14241.92,"sma_120":13878.2},{"date":"2026-10-01","open":14200,"high":14200,"low":13865,"close":13935,"volume":88457,"rsi_14":65.27,"sma_20":13895.75,"sma_60":14220.88,"sma_120":13883.2},{"date":"2026-10-02","open":13740,"high":13775,"low":13580,"close":13580,"volume":18774,"rsi_14":52.27,"sma_20":13866.75,"sma_60":14193.52,"sma_120":13885.24},{"date":"2026-10-06","open":13585,"high":13670,"low":13570,"close":13620,"volume":23506,"rsi_14":53.14,"sma_20":13837.75,"sma_60":14171.8,"sma_120":13887.24},{"date":"2026-10-07","open":13570,"high":13580,"low":13510,"close":13565,"volume":30142,"rsi_14":55.92,"sma_20":13808.0,"sma_60":14149.67,"sma_120":13889.03},{"date":"2026-10-08","open":13660,"high":13705,"low":13615,"close":13620,"volume":26351,"rsi_14":46.84,"sma_20":13794.75,"sma_60":14130.6,"sma_120":13890.87},{"date":"2026-10-12","open":13855,"high":13890,"low":13780,"close":13845,"volume":22098,"rsi_14":49.37,"sma_20":13793.0,"sma_60":14116.53,"sma_120":13896.08},{"date":"2026-10-13","open":13880,"high":13985,"low":13845,"close":13985,"volume":90511,"rsi_14":48.05,"sma_20":13819.25,"sma_60":14107.05,"sma_120":13902.45},{"date":"2026-10-14","open":13760,"high":13790,"low":13705,"close":13745,"volume":11436,"rsi_14":38.46,"sma_20":13831.75,"sma_60":14094.15,"sma_120":13905.95},{"date":"2026-10-15","open":14010,"high":14185,"low":13960,"close":14110,"volume":92855,"rsi_14":50.75,"sma_20":13862.25,"sma_60":14093.22,"sma_120":13913.33},{"date":"2026-10-16","open":14300,"high":14415,"low":14295,"close":14295,"volume":47547,"rsi_14":60.45,"sma_20":13909.5,"sma_60":14096.37,"sma_120":13922.62},{"date":"2026-10-19","open":14290,"high":14370,"low":14265,"close":14335,"volume":72786,"rsi_14":58.79,"sma_20":13940.5,"sma_60":14095.62,"sma_120":13931.74},{"date":"2026-10-20","open":14170,"high":14170,"low":14060,"close":14135,"volume":42507,"rsi_14":52.53,"sma_20":13954.0,"sma_60":14095.02,"sma_120":13939.78},{"date":"2026-10-21","open":14375,"high":14480,"low":14350,"close":14390,"volume":109252,"rsi_14":56.99,"sma_20":13971.25,"sma_60":14096.68,"sma_120":13950.12},{"date":"2026-10-22","open":14300,"high":14405,"low":14185,"close":14360,"volume":113230,"rsi_14":56.25,"sma_20":13982.5,"sma_60":14101.0,"sma_120":13960.78},{"date":"2026-10-23","open":14525,"high":14670,"low":14480,"close":14515,"volume":33492}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국S&P500헬스케어","phase":"above-fold","symbol_resolved":true}