{"status":"ok","report":{"price_analysis":{"current":18415.0,"change_1d":2.0,"change_7d":0.9,"change_30d":-3.7,"high_30d":19125.0,"low_30d":17580.0,"position_in_range":54.0,"support":17734.5,"resistance":18970.5},"summary":"KODEX 미국S&P500금융(453650)은(는) S&P Financial Select Sector Index(Price Return)를 추종하는 ETF입니다, 순자산 471억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 61.5로 강세 구간입니다. MACD(-183.07)가 시그널선(-277.49)을 상회합니다(골든크로스). SMA20 18038, SMA60 19053 — 혼조세입니다. 볼린저밴드 17568~18507 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":61.53846153846154,"macd":-183.07469649033737,"macd_signal":-277.4936546814115,"sma_20":18037.5,"sma_60":19053.466666666667,"bb_upper":18506.792019961984,"bb_lower":17568.207980038016,"atr_14":236.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -143.00, 기관 순매수 9600.00. 30일 누적: 외국인 -165.00, 기관 -1178.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-143.0,"institutional_flow":9600.0,"data":[{"date":"2026-10-23","foreign_net":-31.0,"institution_net":915.0,"retail_net":-884.0},{"date":"2026-10-22","foreign_net":-156.0,"institution_net":-651.0,"retail_net":807.0},{"date":"2026-10-21","foreign_net":50.0,"institution_net":-4.0,"retail_net":-46.0},{"date":"2026-10-20","foreign_net":-93.0,"institution_net":-735.0,"retail_net":828.0},{"date":"2026-10-19","foreign_net":87.0,"institution_net":10075.0,"retail_net":-10162.0},{"date":"2026-10-16","foreign_net":-204.0,"institution_net":2766.0,"retail_net":-2562.0},{"date":"2026-10-15","foreign_net":5.0,"institution_net":-4619.0,"retail_net":4614.0},{"date":"2026-10-14","foreign_net":105.0,"institution_net":-3473.0,"retail_net":3368.0},{"date":"2026-10-13","foreign_net":184.0,"institution_net":-2761.0,"retail_net":2577.0},{"date":"2026-10-12","foreign_net":4.0,"institution_net":-3474.0,"retail_net":3470.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2968.0,"retail_net":-2968.0},{"date":"2026-10-07","foreign_net":-280.0,"institution_net":-2168.0,"retail_net":2448.0},{"date":"2026-10-06","foreign_net":11.0,"institution_net":1426.0,"retail_net":-1437.0},{"date":"2026-10-02","foreign_net":669.0,"institution_net":25558.0,"retail_net":-26227.0},{"date":"2026-10-01","foreign_net":-147.0,"institution_net":-577.0,"retail_net":724.0},{"date":"2026-09-30","foreign_net":-47.0,"institution_net":-1646.0,"retail_net":1693.0},{"date":"2026-09-29","foreign_net":147.0,"institution_net":-3084.0,"retail_net":2937.0},{"date":"2026-09-28","foreign_net":16.0,"institution_net":-11375.0,"retail_net":11359.0},{"date":"2026-09-23","foreign_net":-39.0,"institution_net":-9408.0,"retail_net":9447.0},{"date":"2026-09-22","foreign_net":-157.0,"institution_net":-4386.0,"retail_net":4543.0},{"date":"2026-09-21","foreign_net":-128.0,"institution_net":-1323.0,"retail_net":1451.0},{"date":"2026-09-18","foreign_net":-245.0,"institution_net":1155.0,"retail_net":-910.0},{"date":"2026-09-17","foreign_net":156.0,"institution_net":6635.0,"retail_net":-6791.0},{"date":"2026-09-16","foreign_net":-119.0,"institution_net":-1137.0,"retail_net":1256.0},{"date":"2026-09-15","foreign_net":209.0,"institution_net":-129.0,"retail_net":-80.0},{"date":"2026-09-14","foreign_net":-183.0,"institution_net":-1831.0,"retail_net":2014.0},{"date":"2026-09-11","foreign_net":131.0,"institution_net":-1253.0,"retail_net":1122.0},{"date":"2026-09-10","foreign_net":-134.0,"institution_net":-457.0,"retail_net":591.0},{"date":"2026-09-09","foreign_net":10.0,"institution_net":1219.0,"retail_net":-1229.0},{"date":"2026-09-08","foreign_net":14.0,"institution_net":596.0,"retail_net":-610.0}],"periods":{"d1":{"foreign_net":-31.0,"institution_net":915.0,"retail_net":-884.0},"d3":{"foreign_net":-137.0,"institution_net":260.0,"retail_net":-123.0},"d7":{"foreign_net":-342.0,"institution_net":7747.0,"retail_net":-7405.0},"d14":{"foreign_net":351.0,"institution_net":25823.0,"retail_net":-26174.0},"d30":{"foreign_net":-165.0,"institution_net":-1178.0,"retail_net":1343.0}}},"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":58,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":61.5,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"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":1.2684,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.27,"summary":"배당수익률 1.27%","metrics":[{"name":"배당수익률","value":1.27,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:44.439729+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P Financial Select Sector Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":47100000000.0,"aum_display":"471억","dividend_yield":null,"tracking_error":0.44,"holdings":[{"ticker":"","name":"BANK OF AMERICA CORP","weight":null},{"ticker":"","name":"WELLS FARGO & CO","weight":null},{"ticker":"","name":"JPMORGAN CHASE & CO","weight":null},{"ticker":"","name":"HUNTINGTON BANCSHARES INC","weight":null},{"ticker":"","name":"State Street Financial Select Sector SPD","weight":null},{"ticker":"","name":"BERKSHIRE HATHAWAY CL B ORD.","weight":null},{"ticker":"","name":"CITIGROUP INC","weight":null},{"ticker":"","name":"VISA INC-CLASS A SHARES","weight":null},{"ticker":"","name":"SCHWAB (CHARLES) CORP","weight":null},{"ticker":"","name":"US BANCORP","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":18415.0,"change_pct":2.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-03-21","close":9706.1562},{"date":"2023-03-22","close":9942.1885},{"date":"2023-03-23","close":9537.5645},{"date":"2023-03-24","close":9503.8457},{"date":"2023-03-27","close":9643.5361},{"date":"2023-03-28","close":9706.1562},{"date":"2023-03-29","close":9730.2432},{"date":"2023-03-30","close":9874.75},{"date":"2023-03-31","close":9884.3848},{"date":"2023-04-03","close":10067.4287},{"date":"2023-04-04","close":10120.415},{"date":"2023-04-05","close":9951.8203},{"date":"2023-04-06","close":9966.2725},{"date":"2023-04-07","close":9985.542},{"date":"2023-04-10","close":9971.0898},{"date":"2023-04-11","close":10043.3438},{"date":"2023-04-12","close":10149.3184},{"date":"2023-04-13","close":10043.3438},{"date":"2023-04-14","close":10072.2471},{"date":"2023-04-17","close":10231.2041},{"date":"2023-04-18","close":10423.8838},{"date":"2023-04-19","close":10428.6992},{"date":"2023-04-20","close":10486.5029},{"date":"2023-04-21","close":10476.8701},{"date":"2023-04-24","close":10428.6992},{"date":"2023-04-25","close":10462.418},{"date":"2023-04-26","close":10337.1777},{"date":"2023-04-27","close":10337.1777},{"date":"2023-04-28","close":10404.6152},{"date":"2023-05-02","close":10472.0527},{"date":"2023-05-03","close":10346.8125},{"date":"2023-05-04","close":10101.1484},{"date":"2023-05-08","close":10120.415},{"date":"2023-05-09","close":10168.583},{"date":"2023-05-10","close":10183.0352},{"date":"2023-05-11","close":10057.7949},{"date":"2023-05-12","close":10134.8662},{"date":"2023-05-15","close":10062.6104},{"date":"2023-05-16","close":10130.0479},{"date":"2023-05-17","close":10052.9775},{"date":"2023-05-18","close":10407.7461},{"date":"2023-05-19","close":10260.1064},{"date":"2023-05-22","close":10187.8525},{"date":"2023-05-23","close":10197.4873},{"date":"2023-05-24","close":10174.3523},{"date":"2023-05-25","close":10033.71},{"date":"2023-05-26","close":10004.8066},{"date":"2023-05-30","close":10067.4287},{"date":"2023-05-31","close":10077.0635},{"date":"2023-06-01","close":9894.0176},{"date":"2023-06-02","close":9995.1758},{"date":"2023-06-05","close":10144.5},{"date":"2023-06-07","close":10240.8389},{"date":"2023-06-08","close":10187.8525},{"date":"2023-06-09","close":10202.3027},{"date":"2023-06-12","close":10125.2324},{"date":"2023-06-13","close":9985.542},{"date":"2023-06-14","close":10110.7803},{"date":"2023-06-15","close":10101.1484},{"date":"2023-06-16","close":10183.0352},{"date":"2023-06-19","close":10207.1211},{"date":"2023-06-20","close":10183.0352},{"date":"2023-06-21","close":10187.8525},{"date":"2023-06-22","close":10192.6689},{"date":"2023-06-23","close":10130.0479},{"date":"2023-06-26","close":10134.8662},{"date":"2023-06-27","close":10144.5},{"date":"2023-06-28","close":10183.0352},{"date":"2023-06-29","close":10308.2754},{"date":"2023-06-30","close":10423.8838},{"date":"2023-07-03","close":10620.9326},{"date":"2023-07-04","close":10581.5285},{"date":"2023-07-05","close":10620.9326},{"date":"2023-07-06","close":10537.0725},{"date":"2023-07-07","close":10476.8701},{"date":"2023-07-10","close":10394.9814},{"date":"2023-07-11","close":10527.9793},{"date":"2023-07-12","close":10581.5285},{"date":"2023-07-13","close":10576.4767},{"date":"2023-07-14","close":10370.8975},{"date":"2023-07-17","close":10380.5303},{"date":"2023-07-18","close":10455.2332},{"date":"2023-07-19","close":10568.3906},{"date":"2023-07-20","close":10563.5742},{"date":"2023-07-21","close":10876.6768},{"date":"2023-07-24","close":10751.4375},{"date":"2023-07-25","close":10960.4145},{"date":"2023-07-26","close":10708.083},{"date":"2023-07-27","close":10892.7202},{"date":"2023-07-28","close":10712.8994},{"date":"2023-07-31","close":10751.2694},{"date":"2023-08-01","close":10858.3679},{"date":"2023-08-02","close":10892.7202},{"date":"2023-08-03","close":10703.2666},{"date":"2023-08-04","close":10963.3818},{"date":"2023-08-07","close":10891.127},{"date":"2023-08-08","close":11026.0029},{"date":"2023-08-09","close":11006.7354},{"date":"2023-08-10","close":10944.1133},{"date":"2023-08-11","close":10997.0986},{"date":"2023-08-14","close":10895.9434},{"date":"2023-08-16","close":10756.2539},{"date":"2023-08-17","close":10809.2402},{"date":"2023-08-18","close":10674.3643},{"date":"2023-08-21","close":10736.9854},{"date":"2023-08-22","close":10765.8857},{"date":"2023-08-23","close":10746.6201},{"date":"2023-08-24","close":10659.9121},{"date":"2023-08-25","close":10505.7715},{"date":"2023-08-28","close":10578.0264},{"date":"2023-08-29","close":10765.8857},{"date":"2023-08-30","close":10794.7891},{"date":"2023-08-31","close":10867.043},{"date":"2023-09-01","close":10712.8994},{"date":"2023-09-04","close":10823.6904},{"date":"2023-09-05","close":10944.1133},{"date":"2023-09-06","close":10871.8584},{"date":"2023-09-07","close":10876.6768},{"date":"2023-09-08","close":10833.3242},{"date":"2023-09-11","close":10915.2109},{"date":"2023-09-12","close":10867.043},{"date":"2023-09-13","close":10982.6504},{"date":"2023-09-14","close":10997.0986},{"date":"2023-09-15","close":11078.9883},{"date":"2023-09-18","close":10992.2812},{"date":"2023-09-19","close":10948.9316},{"date":"2023-09-20","close":11006.7354},{"date":"2023-09-21","close":10963.3818},{"date":"2023-09-22","close":10799.6055},{"date":"2023-09-25","close":10794.7891},{"date":"2023-09-26","close":10814.0557},{"date":"2023-09-27","close":10765.8857},{"date":"2023-10-04","close":10476.8701},{"date":"2023-10-05","close":10525.0391},{"date":"2023-10-06","close":10553.9404},{"date":"2023-10-10","close":10669.5479},{"date":"2023-10-11","close":10674.3643},{"date":"2023-10-12","close":10602.1094},{"date":"2023-10-13","close":10683.999},{"date":"2023-10-16","close":10756.2539},{"date":"2023-10-17","close":10852.5908},{"date":"2023-10-18","close":10857.4111},{"date":"2023-10-19","close":10635.8291},{"date":"2023-10-20","close":10496.1377},{"date":"2023-10-23","close":10423.8838},{"date":"2023-10-24","close":10274.5557},{"date":"2023-10-25","close":10337.1777},{"date":"2023-10-26","close":10327.5449},{"date":"2023-10-27","close":10385.3467},{"date":"2023-10-30","close":10201.7061},{"date":"2023-10-31","close":10279.0293},{"date":"2023-11-01","close":10462.6689},{"date":"2023-11-02","close":10486.833},{"date":"2023-11-03","close":10539.9922},{"date":"2023-11-06","close":10472.3369},{"date":"2023-11-07","close":10510.9951},{"date":"2023-11-08","close":10467.502},{"date":"2023-11-09","close":10433.6748},{"date":"2023-11-10","close":10520.6602},{"date":"2023-11-13","close":10718.7988},{"date":"2023-11-14","close":10771.959},{"date":"2023-11-15","close":10757.4619},{"date":"2023-11-16","close":10694.6357},{"date":"2023-11-17","close":10738.1299},{"date":"2023-11-20","close":10771.959},{"date":"2023-11-21","close":10805.7881},{"date":"2023-11-22","close":10907.2725},{"date":"2023-11-23","close":10916.9375},{"date":"2023-11-24","close":10868.6123},{"date":"2023-11-27","close":10989.4268},{"date":"2023-11-28","close":10825.1182},{"date":"2023-11-29","close":10844.4473},{"date":"2023-11-30","close":10936.2686},{"date":"2023-12-01","close":11124.7422},{"date":"2023-12-04","close":11206.8965},{"date":"2023-12-05","close":11279.3857},{"date":"2023-12-06","close":11264.8887},{"date":"2023-12-07","close":11293.8828},{"date":"2023-12-08","close":11206.8965},{"date":"2023-12-11","close":11322.8809},{"date":"2023-12-12","close":11351.875},{"date":"2023-12-13","close":11419.5312},{"date":"2023-12-14","close":11501.6865},{"date":"2023-12-15","close":11665.9971},{"date":"2023-12-18","close":11564.5107},{"date":"2023-12-19","close":11680.4951},{"date":"2023-12-20","close":11743.3184},{"date":"2023-12-21","close":11603.1729},{"date":"2023-12-22","close":11496.8555},{"date":"2023-12-26","close":11559.6777},{"date":"2023-12-27","close":11646.666},{"date":"2023-12-28","close":11603.1729},{"date":"2024-01-02","close":11757.8164},{"date":"2024-01-03","close":11835.1387},{"date":"2024-01-04","close":11781.9814},{"date":"2024-01-05","close":11868.9678},{"date":"2024-01-08","close":11893.1318},{"date":"2024-01-09","close":11999.4502},{"date":"2024-01-10","close":11931.792},{"date":"2024-01-11","close":11897.9639},{"date":"2024-01-12","close":11849.6396},{"date":"2024-01-15","close":11844.8037},{"date":"2024-01-16","close":11931.792},{"date":"2024-01-17","close":11965.6211},{"date":"2024-01-18","close":12101.114},{"date":"2024-01-19","close":11980.1191},{"date":"2024-01-22","close":12212.0869},{"date":"2024-01-23","close":12183.0898},{"date":"2024-01-24","close":12241.082},{"date":"2024-01-25","close":12245.915},{"date":"2024-01-26","close":12279.7441},{"date":"2024-01-29","close":12386.0615},{"date":"2024-01-30","close":12226.085},{"date":"2024-01-31","close":12487.8623},{"date":"2024-02-01","close":12415.1465},{"date":"2024-02-02","close":12318.1914},{"date":"2024-02-05","close":12390.9082},{"date":"2024-02-06","close":12313.3438},{"date":"2024-02-07","close":12308.4951},{"date":"2024-02-08","close":12453.9287},{"date":"2024-02-13","close":12444.2334},{"date":"2024-02-14","close":12415.1465},{"date":"2024-02-15","close":12478.167},{"date":"2024-02-16","close":12725.4043},{"date":"2024-02-19","close":12710.8613},{"date":"2024-02-20","close":12623.6016},{"date":"2024-02-21","close":12613.9043},{"date":"2024-02-22","close":12735.0996},{"date":"2024-02-23","close":12832.0557},{"date":"2024-02-26","close":12861.1426},{"date":"2024-02-27","close":12778.7275},{"date":"2024-02-28","close":12890.2275},{"date":"2024-02-29","close":12890.2275},{"date":"2024-03-04","close":12827.207},{"date":"2024-03-05","close":12885.3799},{"date":"2024-03-06","close":12967.7939},{"date":"2024-03-07","close":12953.25},{"date":"2024-03-08","close":12851.4473},{"date":"2024-03-11","close":12754.4912},{"date":"2024-03-12","close":12846.5996},{"date":"2024-03-13","close":12870.8389},{"date":"2024-03-14","close":13045.3564},{"date":"2024-03-15","close":12919.3164},{"date":"2024-03-18","close":13055.0518},{"date":"2024-03-19","close":13152.0078},{"date":"2024-03-20","close":13219.8779},{"date":"2024-03-21","close":13273.2041},{"date":"2024-03-22","close":13534.9824},{"date":"2024-03-25","close":13370.1602},{"date":"2024-03-26","close":13321.6807},{"date":"2024-03-27","close":13467.1113},{"date":"2024-03-28","close":13593.1562},{"date":"2024-03-29","close":13661.0244},{"date":"2024-04-01","close":13680.416},{"date":"2024-04-02","close":13636.7861},{"date":"2024-04-03","close":13505.8955},{"date":"2024-04-04","close":13471.9609},{"date":"2024-04-05","close":13413.7871},{"date":"2024-04-08","close":13486.5049},{"date":"2024-04-09","close":13602.8535},{"date":"2024-04-11","close":13311.9854},{"date":"2024-04-12","close":13375.0059},{"date":"2024-04-15","close":13200.4863},{"date":"2024-04-16","close":13360.4619},{"date":"2024-04-17","close":13127.7676},{"date":"2024-04-18","close":13118.0732},{"date":"2024-04-19","close":13088.9873},{"date":"2024-04-22","close":13210.1826},{"date":"2024-04-23","close":13573.7646},{"date":"2024-04-24","close":13612.5479},{"date":"2024-04-25","close":13534.9824},{"date":"2024-04-26","close":13680.416},{"date":"2024-04-29","close":13592.9082},{"date":"2024-04-30","close":13524.8457},{"date":"2024-05-02","close":13490.8154},{"date":"2024-05-03","close":13291.4912},{"date":"2024-05-07","close":13388.7197},{"date":"2024-05-08","close":13456.7822},{"date":"2024-05-09","close":13607.4932},{"date":"2024-05-10","close":13695.001},{"date":"2024-05-13","close":13826.2617},{"date":"2024-05-14","close":13709.585},{"date":"2024-05-16","close":13704.7236},{"date":"2024-05-17","close":13758.2012},{"date":"2024-05-20","close":13884.5996},{"date":"2024-05-21","close":13787.3701},{"date":"2024-05-22","close":13855.4316},{"date":"2024-05-23","close":13811.6787},{"date":"2024-05-24","close":13651.2471},{"date":"2024-05-27","close":13699.8623},{"date":"2024-05-28","close":13641.5244},{"date":"2024-05-29","close":13476.2314},{"date":"2024-05-30","close":13447.0605},{"date":"2024-05-31","close":13568.5986},{"date":"2024-06-03","close":13748.4766},{"date":"2024-06-04","close":13714.4463},{"date":"2024-06-05","close":13665.8311},{"date":"2024-06-07","close":13578.3232},{"date":"2024-06-10","close":13801.9531},{"date":"2024-06-11","close":13709.585},{"date":"2024-06-12","close":13578.3232},{"date":"2024-06-13","close":13563.7393},{"date":"2024-06-14","close":13485.9531},{"date":"2024-06-17","close":13495.6758},{"date":"2024-06-18","close":13592.9082},{"date":"2024-06-19","close":13714.4463},{"date":"2024-06-20","close":13729.0293},{"date":"2024-06-21","close":13801.9531},{"date":"2024-06-24","close":13831.125},{"date":"2024-06-25","close":13947.8027},{"date":"2024-06-26","close":13879.7402},{"date":"2024-06-27","close":13772.7842},{"date":"2024-06-28","close":13690.1387},{"date":"2024-07-01","close":13777.6465},{"date":"2024-07-02","close":13835.9844},{"date":"2024-07-03","close":13904.0469},{"date":"2024-07-04","close":13938.0801},{"date":"2024-07-05","close":14015.8623},{"date":"2024-07-08","close":13981.8311},{"date":"2024-07-09","close":13923.4932},{"date":"2024-07-10","close":14006.1396},{"date":"2024-07-11","close":13996.416},{"date":"2024-07-12","close":14186.0166},{"date":"2024-07-15","close":14244.3555},{"date":"2024-07-16","close":14521.4658},{"date":"2024-07-17","close":14526.3252},{"date":"2024-07-18","close":14730.5107},{"date":"2024-07-19","close":14565.2188},{"date":"2024-07-22","close":14502.0176},{"date":"2024-07-23","close":14414.5117},{"date":"2024-07-24","close":14419.3711},{"date":"2024-07-25","close":14331.8633},{"date":"2024-07-26","close":14438.8184},{"date":"2024-07-29","close":14662.4492},{"date":"2024-07-30","close":14545.3838},{"date":"2024-07-31","close":14681.96},{"date":"2024-08-01","close":14516.1182},{"date":"2024-08-02","close":14121.0225},{"date":"2024-08-05","close":13521.0615},{"date":"2024-08-06","close":13784.458},{"date":"2024-08-07","close":13877.1357},{"date":"2024-08-08","close":13813.7256},{"date":"2024-08-09","close":13838.1152},{"date":"2024-08-12","close":14028.3457},{"date":"2024-08-13","close":13940.5449},{"date":"2024-08-14","close":13964.9355},{"date":"2024-08-16","close":14272.2314},{"date":"2024-08-19","close":14082.0},{"date":"2024-08-20","close":14223.4531},{"date":"2024-08-21","close":14155.166},{"date":"2024-08-22","close":14111.2666},{"date":"2024-08-23","close":14286.8643},{"date":"2024-08-26","close":14228.3311},{"date":"2024-08-27","close":14494.6632},{"date":"2024-08-28","close":14516.1182},{"date":"2024-08-29","close":14438.0752},{"date":"2024-08-30","close":14647.8154},{"date":"2024-09-02","close":14813.6592},{"date":"2024-09-03","close":14838.0469},{"date":"2024-09-04","close":14520.9951},{"date":"2024-09-05","close":14633.1816},{"date":"2024-09-06","close":14413.6846},{"date":"2024-09-09","close":14413.6846},{"date":"2024-09-10","close":14530.751},{"date":"2024-09-11","close":14286.8643},{"date":"2024-09-12","close":14364.9082},{"date":"2024-09-13","close":14286.8643},{"date":"2024-09-19","close":14681.96},{"date":"2024-09-20","close":14701.4697},{"date":"2024-09-23","close":14760.0049},{"date":"2024-09-24","close":14720.9814},{"date":"2024-09-25","close":14540.5059},{"date":"2024-09-26","close":14545.3838},{"date":"2024-09-27","close":14418.5625},{"date":"2024-09-30","close":14316.1318},{"date":"2024-10-02","close":14399.0527},{"date":"2024-10-04","close":14569.7734},{"date":"2024-10-07","close":14867.3125},{"date":"2024-10-08","close":14716.1055},{"date":"2024-10-10","close":14940.4795},{"date":"2024-10-11","close":14925.8457},{"date":"2024-10-14","close":15301.4297},{"date":"2024-10-15","close":15477.0293},{"date":"2024-10-16","close":15550.1963},{"date":"2024-10-17","close":15774.5723},{"date":"2024-10-18","close":15877.0039},{"date":"2024-10-21","close":15886.7578},{"date":"2024-10-22","close":15794.083},{"date":"2024-10-23","close":15784.3262},{"date":"2024-10-24","close":15823.3477},{"date":"2024-10-25","close":15906.2695},{"date":"2024-10-28","close":15750.1826},{"date":"2024-10-29","close":15881.8818},{"date":"2024-10-30","close":15994.0415},{"date":"2024-10-31","close":15686.292},{"date":"2024-11-01","close":15593.3877},{"date":"2024-11-04","close":15495.5918},{"date":"2024-11-05","close":15613.1347},{"date":"2024-11-06","close":16062.8018},{"date":"2024-11-07","close":16737.5859},{"date":"2024-11-08","close":16478.4297},{"date":"2024-11-11","close":16678.9082},{"date":"2024-11-12","close":17035.8633},{"date":"2024-11-13","close":17006.5234},{"date":"2024-11-14","close":16977.1855},{"date":"2024-11-15","close":16801.1543},{"date":"2024-11-18","close":16982.0762},{"date":"2024-11-19","close":16947.8457},{"date":"2024-11-20","close":16830.4902},{"date":"2024-11-21","close":16796.2637},{"date":"2024-11-22","close":17104.3184},{"date":"2024-11-25","close":17339.0234},{"date":"2024-11-26","close":17329.2461},{"date":"2024-11-27","close":17343.9141},{"date":"2024-11-28","close":17387.9199},{"date":"2024-11-29","close":17402.5879},{"date":"2024-12-02","close":17412.3711},{"date":"2024-12-03","close":17226.5605},{"date":"2024-12-04","close":17290.127},{"date":"2024-12-05","close":17182.5547},{"date":"2024-12-06","close":17304.7988},{"date":"2024-12-09","close":17480.8262},{"date":"2024-12-10","close":17118.9863},{"date":"2024-12-11","close":17226.5605},{"date":"2024-12-12","close":17202.1094},{"date":"2024-12-13","close":17162.9941},{"date":"2024-12-16","close":17153.2168},{"date":"2024-12-17","close":17167.8848},{"date":"2024-12-18","close":17040.75},{"date":"2024-12-19","close":16678.9082},{"date":"2024-12-20","close":16732.6953},{"date":"2024-12-23","close":17207.002},{"date":"2024-12-24","close":17128.7676},{"date":"2024-12-26","close":17436.8203},{"date":"2024-12-27","close":17446.5977},{"date":"2024-12-30","close":17324.3574},{"date":"2025-01-02","close":17275.459},{"date":"2025-01-03","close":17109.207},{"date":"2025-01-06","close":17270.5684},{"date":"2025-01-07","close":16996.7441},{"date":"2025-01-08","close":17099.4277},{"date":"2025-01-09","close":17162.9941},{"date":"2025-01-10","close":17177.6621},{"date":"2025-01-13","close":16869.6074},{"date":"2025-01-14","close":16991.8555},{"date":"2025-01-15","close":17153.2168},{"date":"2025-01-16","close":17622.6309},{"date":"2025-01-17","close":17637.3008},{"date":"2025-01-20","close":17739.9844},{"date":"2025-01-21","close":17651.9707},{"date":"2025-01-22","close":17788.8828},{"date":"2025-01-23","close":17666.6367},{"date":"2025-01-24","close":17710.7559},{"date":"2025-01-31","close":18333.3027},{"date":"2025-02-03","close":17965.6562},{"date":"2025-02-04","close":18117.6191},{"date":"2025-02-05","close":17843.1074},{"date":"2025-02-06","close":18161.7363},{"date":"2025-02-07","close":18254.8711},{"date":"2025-02-10","close":18269.5781},{"date":"2025-02-11","close":18068.5977},{"date":"2025-02-12","close":18147.0273},{"date":"2025-02-13","close":18044.0879},{"date":"2025-02-14","close":18142.127},{"date":"2025-02-17","close":18171.5371},{"date":"2025-02-18","close":18200.9473},{"date":"2025-02-19","close":18215.6562},{"date":"2025-02-20","close":18122.5195},{"date":"2025-02-21","close":17823.502},{"date":"2025-02-24","close":17617.6152},{"date":"2025-02-25","close":17691.1465},{"date":"2025-02-26","close":17715.6562},{"date":"2025-02-27","close":17803.8926},{"date":"2025-02-28","close":18088.2051},{"date":"2025-03-04","close":18254.8711},{"date":"2025-03-05","close":17593.1074},{"date":"2025-03-06","close":17450.9512},{"date":"2025-03-07","close":17289.1855},{"date":"2025-03-10","close":17156.834},{"date":"2025-03-11","close":16622.5215},{"date":"2025-03-12","close":16696.0488},{"date":"2025-03-13","close":16661.7363},{"date":"2025-03-14","close":16725.4609},{"date":"2025-03-17","close":16828.4023},{"date":"2025-03-18","close":17171.543},{"date":"2025-03-19","close":17191.1484},{"date":"2025-03-20","close":17534.2832},{"date":"2025-03-21","close":17529.3828},{"date":"2025-03-24","close":17593.1074},{"date":"2025-03-25","close":17794.0879},{"date":"2025-03-26","close":17882.3242},{"date":"2025-03-27","close":17921.5391},{"date":"2025-03-28","close":17911.7363},{"date":"2025-03-31","close":17426.4434},{"date":"2025-04-01","close":17720.5605},{"date":"2025-04-02","close":17671.5391},{"date":"2025-04-03","close":17357.8145},{"date":"2025-04-04","close":16431.3457},{"date":"2025-04-07","close":14975.4648},{"date":"2025-04-08","close":15970.5615},{"date":"2025-04-09","close":15534.2871},{"date":"2025-04-10","close":16627.4219},{"date":"2025-04-11","close":16352.9141},{"date":"2025-04-14","close":16298.9941},{"date":"2025-04-15","close":16264.6787},{"date":"2025-04-16","close":16073.5029},{"date":"2025-04-17","close":16137.2275},{"date":"2025-04-18","close":16161.7383},{"date":"2025-04-21","close":16019.5811},{"date":"2025-04-22","close":15877.4248},{"date":"2025-04-23","close":16632.3242},{"date":"2025-04-24","close":16651.9316},{"date":"2025-04-25","close":16975.4609},{"date":"2025-04-28","close":16745.0703},{"date":"2025-04-29","close":16863.1328},{"date":"2025-04-30","close":16794.2637},{"date":"2025-05-02","close":16656.5234},{"date":"2025-05-07","close":16715.5566},{"date":"2025-05-08","close":16843.4551},{"date":"2025-05-09","close":16936.9199},{"date":"2025-05-12","close":17251.75},{"date":"2025-05-13","close":17458.3574},{"date":"2025-05-14","close":17551.8242},{"date":"2025-05-15","close":17197.6406},{"date":"2025-05-16","close":17227.1543},{"date":"2025-05-19","close":17310.7812},{"date":"2025-05-20","close":17359.9746},{"date":"2025-05-21","close":17133.6895},{"date":"2025-05-22","close":16804.0996},{"date":"2025-05-23","close":16681.1191},{"date":"2025-05-26","close":16735.2285},{"date":"2025-05-27","close":16818.8594},{"date":"2025-05-28","close":16941.8398},{"date":"2025-05-29","close":16971.3555},{"date":"2025-05-30","close":17089.418},{"date":"2025-06-02","close":16941.8398},{"date":"2025-06-04","close":17118.9297},{"date":"2025-06-05","close":16779.5039},{"date":"2025-06-09","close":16838.5352},{"date":"2025-06-10","close":16833.6152},{"date":"2025-06-11","close":16917.2422},{"date":"2025-06-12","close":16612.25},{"date":"2025-06-13","close":16690.959},{"date":"2025-06-16","close":16518.7852},{"date":"2025-06-17","close":16543.3809},{"date":"2025-06-18","close":16671.2832},{"date":"2025-06-19","close":16700.7969},{"date":"2025-06-20","close":16676.2012},{"date":"2025-06-23","close":16548.3008},{"date":"2025-06-24","close":17005.7891},{"date":"2025-06-25","close":17118.9297},{"date":"2025-06-26","close":17040.2227},{"date":"2025-06-27","close":17163.2031},{"date":"2025-06-30","close":17163.2031},{"date":"2025-07-01","close":17187.7988},{"date":"2025-07-02","close":17404.248},{"date":"2025-07-03","close":17517.3906},{"date":"2025-07-04","close":17478.0332},{"date":"2025-07-07","close":17551.8242},{"date":"2025-07-08","close":17473.1191},{"date":"2025-07-09","close":17399.3262},{"date":"2025-07-10","close":17423.9219},{"date":"2025-07-11","close":17537.0664},{"date":"2025-07-14","close":17350.1367},{"date":"2025-07-15","close":17699.4023},{"date":"2025-07-16","close":17374.7305},{"date":"2025-07-17","close":17551.8223},{"date":"2025-07-18","close":17837.1387},{"date":"2025-07-21","close":17581.3398},{"date":"2025-07-22","close":17620.6934},{"date":"2025-07-23","close":17709.2383},{"date":"2025-07-24","close":17660.0469},{"date":"2025-07-25","close":17733.834},{"date":"2025-07-28","close":17974.8789},{"date":"2025-07-29","close":17930.6035},{"date":"2025-07-30","close":17726.3555},{"date":"2025-07-31","close":17938.5},{"date":"2025-08-01","close":17701.6875},{"date":"2025-08-04","close":17252.7305},{"date":"2025-08-05","close":17356.3359},{"date":"2025-08-06","close":17400.7383},{"date":"2025-08-07","close":17430.3398},{"date":"2025-08-08","close":17302.0664},{"date":"2025-08-11","close":17450.0742},{"date":"2025-08-12","close":17494.4766},{"date":"2025-08-13","close":17593.1504},{"date":"2025-08-14","close":17573.416},{"date":"2025-08-18","close":17578.3477},{"date":"2025-08-19","close":17603.0137},{"date":"2025-08-20","close":17760.8926},{"date":"2025-08-21","close":17923.6973},{"date":"2025-08-22","close":17755.9551},{"date":"2025-08-25","close":18007.5684},{"date":"2025-08-26","close":18037.1719},{"date":"2025-08-27","close":18180.2441},{"date":"2025-08-28","close":18032.2383},{"date":"2025-08-29","close":18195.0449},{"date":"2025-09-01","close":18273.9824},{"date":"2025-09-02","close":18234.5137},{"date":"2025-09-03","close":18195.0449},{"date":"2025-09-04","close":18106.2402},{"date":"2025-09-05","close":18298.6504},{"date":"2025-09-08","close":17987.834},{"date":"2025-09-09","close":17953.3008},{"date":"2025-09-10","close":18032.2383},{"date":"2025-09-11","close":18002.6348},{"date":"2025-09-12","close":18254.248},{"date":"2025-09-15","close":18204.9141},{"date":"2025-09-16","close":18037.1719},{"date":"2025-09-17","close":17997.7012},{"date":"2025-09-18","close":18288.7852},{"date":"2025-09-19","close":18308.5176},{"date":"2025-09-22","close":18278.916},{"date":"2025-09-23","close":18313.4531},{"date":"2025-09-24","close":18278.916},{"date":"2025-09-25","close":18244.3809},{"date":"2025-09-26","close":18318.3848},{"date":"2025-09-29","close":18412.125},{"date":"2025-09-30","close":18402.2559},{"date":"2025-10-01","close":18283.8477},{"date":"2025-10-02","close":18145.7109},{"date":"2025-10-10","close":18372.6562},{"date":"2025-10-13","close":18283.8477},{"date":"2025-10-14","close":18239.4473},{"date":"2025-10-15","close":18407.1875},{"date":"2025-10-16","close":18407.1875},{"date":"2025-10-17","close":17849.6953},{"date":"2025-10-20","close":18027.3047},{"date":"2025-10-21","close":18254.248},{"date":"2025-10-22","close":18313.4531},{"date":"2025-10-23","close":18308.5176},{"date":"2025-10-24","close":18372.6562},{"date":"2025-10-27","close":18609.4648},{"date":"2025-10-28","close":18569.9961},{"date":"2025-10-29","close":18451.5918},{"date":"2025-10-30","close":18059.7188},{"date":"2025-10-31","close":18178.4707},{"date":"2025-11-03","close":18208.1582},{"date":"2025-11-04","close":17990.4512},{"date":"2025-11-05","close":18366.4883},{"date":"2025-11-06","close":18406.0703},{"date":"2025-11-07","close":18425.8633},{"date":"2025-11-10","close":18747.4746},{"date":"2025-11-11","close":18737.5781},{"date":"2025-11-12","close":18905.8066},{"date":"2025-11-13","close":19197.7305},{"date":"2025-11-14","close":18712.8379},{"date":"2025-11-17","close":18623.7754},{"date":"2025-11-18","close":18143.8359},{"date":"2025-11-19","close":18188.3652},{"date":"2025-11-20","close":18564.4043},{"date":"2025-11-21","close":18272.4785},{"date":"2025-11-24","close":18569.3516},{"date":"2025-11-25","close":18514.9258},{"date":"2025-11-26","close":18762.3164},{"date":"2025-11-27","close":18816.7441},{"date":"2025-11-28","close":18846.4316},{"date":"2025-12-01","close":18811.7969},{"date":"2025-12-02","close":18732.6309},{"date":"2025-12-03","close":18792.0059},{"date":"2025-12-04","close":19074.0332},{"date":"2025-12-05","close":19168.0449},{"date":"2025-12-08","close":19148.252},{"date":"2025-12-09","close":19034.4492},{"date":"2025-12-10","close":19029.5039},{"date":"2025-12-11","close":19088.877},{"date":"2025-12-12","close":19623.2461},{"date":"2025-12-15","close":19598.5059},{"date":"2025-12-16","close":19657.8828},{"date":"2025-12-17","close":19598.5059},{"date":"2025-12-18","close":19613.3535},{"date":"2025-12-19","close":19553.9785},{"date":"2025-12-22","close":19737.0488},{"date":"2025-12-23","close":19974.5449},{"date":"2025-12-24","close":19563.8711},{"date":"2025-12-26","close":19544.0801},{"date":"2025-12-29","close":19375.8535},{"date":"2025-12-30","close":19440.1758},{"date":"2026-01-02","close":19346.168},{"date":"2026-01-05","close":19291.7383},{"date":"2026-01-06","close":19786.5273},{"date":"2026-01-07","close":19895.3789},{"date":"2026-01-08","close":19593.5605},{"date":"2026-01-09","close":19895.3789},{"date":"2026-01-12","close":19806.3184},{"date":"2026-01-13","close":19821.1621},{"date":"2026-01-14","close":19519.3418},{"date":"2026-01-15","close":19415.4375},{"date":"2026-01-16","close":19484.7051},{"date":"2026-01-19","close":19331.3242},{"date":"2026-01-20","close":19336.2695},{"date":"2026-01-21","close":19059.1895},{"date":"2026-01-22","close":19093.8262},{"date":"2026-01-23","close":19177.9395},{"date":"2026-01-26","close":18589.1406},{"date":"2026-01-27","close":18841.4844},{"date":"2026-01-28","close":18396.1758},{"date":"2026-01-29","close":18404.1191},{"date":"2026-01-30","close":18627.5312},{"date":"2026-02-02","close":18786.4023},{"date":"2026-02-03","close":19064.4238},{"date":"2026-02-04","close":18860.8711},{"date":"2026-02-05","close":19287.834},{"date":"2026-02-06","close":19039.6016},{"date":"2026-02-09","close":19282.8711},{"date":"2026-02-10","close":19089.248},{"date":"2026-02-11","close":18935.3418},{"date":"2026-02-12","close":18567.9531},{"date":"2026-02-13","close":18140.9902},{"date":"2026-02-19","close":18602.707},{"date":"2026-02-20","close":18498.4473},{"date":"2026-02-23","close":18359.4375},{"date":"2026-02-24","close":17862.9688},{"date":"2026-02-25","close":17753.7461},{"date":"2026-02-26","close":17992.0508},{"date":"2026-02-27","close":18304.8262},{"date":"2026-03-03","close":18076.4492},{"date":"2026-03-04","close":18200.5684},{"date":"2026-03-05","close":18294.8965},{"date":"2026-03-06","close":18374.332},{"date":"2026-03-09","close":18006.9434},{"date":"2026-03-10","close":17902.6855},{"date":"2026-03-11","close":17808.3574},{"date":"2026-03-12","close":17629.627},{"date":"2026-03-13","close":17699.1328},{"date":"2026-03-16","close":17862.9688},{"date":"2026-03-17","close":17798.4258},{"date":"2026-03-18","close":17942.4043},{"date":"2026-03-19","close":17818.2852},{"date":"2026-03-20","close":17813.3203},{"date":"2026-03-23","close":17932.4727},{"date":"2026-03-24","close":17907.6504},{"date":"2026-03-25","close":18121.1309},{"date":"2026-03-26","close":18086.3809},{"date":"2026-03-27","close":18111.2031},{"date":"2026-03-30","close":17679.2734},{"date":"2026-03-31","close":18185.6738},{"date":"2026-04-01","close":18195.6016},{"date":"2026-04-02","close":18235.3203},{"date":"2026-04-03","close":18136.0254},{"date":"2026-04-06","close":18136.0273},{"date":"2026-04-07","close":18235.3203},{"date":"2026-04-08","close":18299.8613},{"date":"2026-04-09","close":18374.332},{"date":"2026-04-10","close":18468.6602},{"date":"2026-04-13","close":18384.2617},{"date":"2026-04-14","close":18632.4961},{"date":"2026-04-15","close":18617.6035},{"date":"2026-04-16","close":18731.7891},{"date":"2026-04-17","close":18746.6836},{"date":"2026-04-20","close":18766.543},{"date":"2026-04-21","close":18831.084},{"date":"2026-04-22","close":18945.2715},{"date":"2026-04-23","close":18761.5781},{"date":"2026-04-24","close":18741.7188},{"date":"2026-04-27","close":18409.0859},{"date":"2026-04-28","close":18528.2383},{"date":"2026-04-29","close":18707.6875},{"date":"2026-04-30","close":18692.7344},{"date":"2026-05-04","close":18543.1914},{"date":"2026-05-06","close":18279.002},{"date":"2026-05-07","close":18323.8633},{"date":"2026-05-08","close":18523.2539},{"date":"2026-05-11","close":18333.834},{"date":"2026-05-12","close":18443.498},{"date":"2026-05-13","close":18732.6113},{"date":"2026-05-14","close":18568.1152},{"date":"2026-05-15","close":18617.9629},{"date":"2026-05-18","close":18533.2227},{"date":"2026-05-19","close":18956.9238},{"date":"2026-05-20","close":18707.6875},{"date":"2026-05-21","close":18892.123},{"date":"2026-05-22","close":19121.4199},{"date":"2026-05-26","close":19056.6191},{"date":"2026-05-27","close":18862.2148},{"date":"2026-05-28","close":18777.4746},{"date":"2026-05-29","close":18752.5508},{"date":"2026-06-01","close":18837.291},{"date":"2026-06-02","close":18892.123},{"date":"2026-06-04","close":18817.3516},{"date":"2026-06-05","close":19470.3516},{"date":"2026-06-08","close":19560.0762},{"date":"2026-06-09","close":19166.2832},{"date":"2026-06-10","close":19410.5352},{"date":"2026-06-11","close":19450.4121},{"date":"2026-06-12","close":19445.4277},{"date":"2026-06-15","close":19714.6035},{"date":"2026-06-16","close":19704.6328},{"date":"2026-06-17","close":19918.9766},{"date":"2026-06-18","close":20238.0},{"date":"2026-06-19","close":19824.2676},{"date":"2026-06-22","close":19928.9473},{"date":"2026-06-23","close":19814.2969},{"date":"2026-06-24","close":20228.0293},{"date":"2026-06-25","close":20337.6934},{"date":"2026-06-26","close":19938.916},{"date":"2026-06-29","close":20218.0605},{"date":"2026-06-30","close":20252.9531},{"date":"2026-07-01","close":20188.1523},{"date":"2026-07-02","close":20791.3047},{"date":"2026-07-03","close":20871.0605},{"date":"2026-07-06","close":20766.3809},{"date":"2026-07-07","close":20881.0293},{"date":"2026-07-08","close":20522.1289},{"date":"2026-07-09","close":20228.0293},{"date":"2026-07-10","close":20357.6328},{"date":"2026-07-13","close":20387.541},{"date":"2026-07-14","close":20477.2676},{"date":"2026-07-15","close":20387.541},{"date":"2026-07-16","close":20487.2363},{"date":"2026-07-20","close":20337.6934},{"date":"2026-07-21","close":20193.1367},{"date":"2026-07-22","close":20257.9395},{"date":"2026-07-23","close":20063.5352},{"date":"2026-07-24","close":19864.1445},{"date":"2026-07-27","close":20337.6934},{"date":"2026-07-28","close":20277.877},{"date":"2026-07-29","close":20238.0},{"date":"2026-07-30","close":19960.0},{"date":"2026-07-31","close":19990.0},{"date":"2026-08-03","close":20025.0},{"date":"2026-08-04","close":20080.0},{"date":"2026-08-05","close":20230.0},{"date":"2026-08-06","close":20225.0},{"date":"2026-08-07","close":20015.0},{"date":"2026-08-10","close":19965.0},{"date":"2026-08-11","close":20005.0},{"date":"2026-08-12","close":20050.0},{"date":"2026-08-13","close":20110.0},{"date":"2026-08-14","close":20145.0},{"date":"2026-08-18","close":19800.0},{"date":"2026-08-19","close":19755.0},{"date":"2026-08-20","close":19615.0},{"date":"2026-08-21","close":19230.0},{"date":"2026-08-24","close":19305.0},{"date":"2026-08-25","close":19735.0},{"date":"2026-08-26","close":19730.0},{"date":"2026-08-27","close":19715.0},{"date":"2026-08-28","close":19425.0},{"date":"2026-08-31","close":19410.0},{"date":"2026-09-01","close":19330.0},{"date":"2026-09-02","close":19235.0},{"date":"2026-09-03","close":19260.0},{"date":"2026-09-04","close":19375.0},{"date":"2026-09-07","close":18985.0},{"date":"2026-09-08","close":19125.0},{"date":"2026-09-09","close":18760.0},{"date":"2026-09-10","close":18800.0},{"date":"2026-09-11","close":18770.0},{"date":"2026-09-14","close":18700.0},{"date":"2026-09-15","close":18875.0},{"date":"2026-09-16","close":19060.0},{"date":"2026-09-17","close":18960.0},{"date":"2026-09-18","close":18875.0},{"date":"2026-09-21","close":18970.0},{"date":"2026-09-22","close":18595.0},{"date":"2026-09-23","close":18260.0},{"date":"2026-09-28","close":18270.0},{"date":"2026-09-29","close":17980.0},{"date":"2026-09-30","close":17965.0},{"date":"2026-10-01","close":17890.0},{"date":"2026-10-02","close":17770.0},{"date":"2026-10-06","close":17755.0},{"date":"2026-10-07","close":17735.0},{"date":"2026-10-08","close":17625.0},{"date":"2026-10-12","close":17980.0},{"date":"2026-10-13","close":18135.0},{"date":"2026-10-14","close":17950.0},{"date":"2026-10-15","close":17930.0},{"date":"2026-10-16","close":18080.0},{"date":"2026-10-19","close":18250.0},{"date":"2026-10-20","close":17955.0},{"date":"2026-10-21","close":18160.0},{"date":"2026-10-22","close":18050.0},{"date":"2026-10-23","close":18355.0}],"chart_data":[{"date":"2024-10-23","open":15804,"high":15852,"low":15780,"close":15784,"volume":14544},{"date":"2024-10-24","open":15823,"high":15843,"low":15784,"close":15823,"volume":8499},{"date":"2024-10-25","open":15824,"high":15915,"low":15781,"close":15906,"volume":16139},{"date":"2024-10-28","open":15770,"high":15833,"low":15676,"close":15750,"volume":21144},{"date":"2024-10-29","open":15868,"high":15882,"low":15776,"close":15882,"volume":22851},{"date":"2024-10-30","open":16038,"high":16038,"low":15975,"close":15994,"volume":7240},{"date":"2024-10-31","open":15823,"high":15823,"low":15676,"close":15686,"volume":8066},{"date":"2024-11-01","open":15549,"high":15593,"low":15436,"close":15593,"volume":12407},{"date":"2024-11-04","open":15598,"high":15598,"low":15431,"close":15496,"volume":315222},{"date":"2024-11-05","open":15648,"high":15678,"low":15554,"close":15613,"volume":65513},{"date":"2024-11-06","open":15661,"high":16068,"low":15618,"close":16063,"volume":23731},{"date":"2024-11-07","open":16851,"high":16897,"low":16693,"close":16738,"volume":710246},{"date":"2024-11-08","open":16389,"high":16478,"low":16256,"close":16478,"volume":54123},{"date":"2024-11-11","open":16490,"high":16729,"low":16490,"close":16679,"volume":91275},{"date":"2024-11-12","open":16847,"high":17682,"low":16812,"close":17036,"volume":192895},{"date":"2024-11-13","open":17031,"high":17159,"low":16812,"close":17007,"volume":71569},{"date":"2024-11-14","open":17007,"high":17050,"low":16943,"close":16977,"volume":61768},{"date":"2024-11-15","open":16747,"high":16991,"low":16747,"close":16801,"volume":70473},{"date":"2024-11-18","open":16822,"high":16992,"low":16807,"close":16982,"volume":58041},{"date":"2024-11-19","open":16953,"high":16958,"low":16857,"close":16948,"volume":70149},{"date":"2024-11-20","open":16796,"high":16862,"low":16723,"close":16830,"volume":54161},{"date":"2024-11-21","open":16806,"high":16806,"low":16718,"close":16796,"volume":57821},{"date":"2024-11-22","open":17025,"high":17109,"low":16937,"close":17104,"volume":127074},{"date":"2024-11-25","open":17267,"high":17413,"low":17262,"close":17339,"volume":92290},{"date":"2024-11-26","open":17329,"high":17383,"low":17276,"close":17329,"volume":100104},{"date":"2024-11-27","open":17339,"high":17383,"low":17319,"close":17344,"volume":40545},{"date":"2024-11-28","open":17697,"high":17697,"low":17344,"close":17388,"volume":51946},{"date":"2024-11-29","open":17388,"high":17438,"low":17334,"close":17403,"volume":26607},{"date":"2024-12-02","open":17347,"high":17457,"low":17308,"close":17412,"volume":63699},{"date":"2024-12-03","open":17314,"high":17314,"low":17095,"close":17227,"volume":383812},{"date":"2024-12-04","open":17408,"high":17408,"low":17105,"close":17290,"volume":102000},{"date":"2024-12-05","open":17178,"high":17212,"low":17134,"close":17183,"volume":40308},{"date":"2024-12-06","open":17742,"high":17742,"low":17190,"close":17305,"volume":74252},{"date":"2024-12-09","open":17299,"high":17526,"low":17299,"close":17481,"volume":62234},{"date":"2024-12-10","open":17144,"high":17231,"low":17119,"close":17119,"volume":59965},{"date":"2024-12-11","open":17242,"high":17247,"low":17179,"close":17227,"volume":53302},{"date":"2024-12-12","open":17226,"high":17261,"low":17178,"close":17202,"volume":72896},{"date":"2024-12-13","open":17108,"high":17220,"low":17108,"close":17163,"volume":25004},{"date":"2024-12-16","open":17128,"high":17211,"low":17053,"close":17153,"volume":39911},{"date":"2024-12-17","open":17154,"high":17216,"low":17124,"close":17168,"volume":36425},{"date":"2024-12-18","open":17136,"high":17136,"low":17041,"close":17041,"volume":20170},{"date":"2024-12-19","open":16778,"high":16778,"low":16629,"close":16679,"volume":35535},{"date":"2024-12-20","open":16678,"high":16738,"low":16638,"close":16733,"volume":47322},{"date":"2024-12-23","open":16796,"high":17212,"low":16792,"close":17207,"volume":78300},{"date":"2024-12-24","open":17144,"high":17149,"low":17054,"close":17129,"volume":25955},{"date":"2024-12-26","open":17251,"high":17442,"low":17251,"close":17437,"volume":40731},{"date":"2024-12-27","open":17481,"high":17680,"low":17412,"close":17447,"volume":41969},{"date":"2024-12-30","open":17448,"high":17448,"low":17286,"close":17324,"volume":22948},{"date":"2025-01-02","open":17308,"high":17308,"low":17212,"close":17275,"volume":25748},{"date":"2025-01-03","open":17231,"high":17231,"low":17094,"close":17109,"volume":243700},{"date":"2025-01-06","open":17236,"high":17323,"low":17197,"close":17271,"volume":150718},{"date":"2025-01-07","open":17125,"high":17184,"low":16968,"close":16997,"volume":58524},{"date":"2025-01-08","open":16996,"high":17109,"low":16976,"close":17099,"volume":50799},{"date":"2025-01-09","open":17113,"high":17245,"low":17048,"close":17163,"volume":22744},{"date":"2025-01-10","open":17139,"high":17231,"low":17059,"close":17178,"volume":23462},{"date":"2025-01-13","open":17257,"high":17358,"low":16794,"close":16870,"volume":98741},{"date":"2025-01-14","open":16883,"high":17040,"low":16883,"close":16992,"volume":54966},{"date":"2025-01-15","open":17925,"high":17925,"low":16995,"close":17153,"volume":40386},{"date":"2025-01-16","open":17388,"high":17638,"low":17388,"close":17623,"volume":42589},{"date":"2025-01-17","open":17637,"high":17657,"low":17573,"close":17637,"volume":37104},{"date":"2025-01-20","open":17760,"high":17783,"low":17676,"close":17740,"volume":50657},{"date":"2025-01-21","open":17531,"high":17881,"low":17531,"close":17652,"volume":69104},{"date":"2025-01-22","open":17618,"high":18328,"low":17618,"close":17789,"volume":305815},{"date":"2025-01-23","open":17632,"high":17725,"low":17587,"close":17667,"volume":176637},{"date":"2025-01-24","open":17696,"high":17775,"low":17671,"close":17711,"volume":447097},{"date":"2025-01-31","open":18015,"high":18348,"low":18015,"close":18333,"volume":63010},{"date":"2025-02-03","open":18098,"high":18113,"low":17877,"close":17966,"volume":84518},{"date":"2025-02-04","open":18016,"high":18231,"low":18016,"close":18118,"volume":142598},{"date":"2025-02-05","open":18029,"high":18029,"low":17828,"close":17843,"volume":70977},{"date":"2025-02-06","open":18065,"high":18192,"low":18060,"close":18162,"volume":32090},{"date":"2025-02-07","open":18191,"high":18298,"low":18191,"close":18255,"volume":57080},{"date":"2025-02-10","open":18308,"high":18338,"low":18255,"close":18270,"volume":95163},{"date":"2025-02-11","open":18122,"high":18122,"low":18049,"close":18069,"volume":76710},{"date":"2025-02-12","open":18088,"high":18182,"low":18088,"close":18147,"volume":59398},{"date":"2025-02-13","open":18079,"high":18141,"low":18039,"close":18044,"volume":32875},{"date":"2025-02-14","open":18108,"high":18162,"low":18055,"close":18142,"volume":34119},{"date":"2025-02-17","open":18118,"high":18172,"low":18098,"close":18172,"volume":30426},{"date":"2025-02-18","open":18186,"high":18215,"low":18122,"close":18201,"volume":90221},{"date":"2025-02-19","open":18246,"high":18309,"low":18202,"close":18216,"volume":41612},{"date":"2025-02-20","open":18191,"high":18196,"low":18093,"close":18123,"volume":25615},{"date":"2025-02-21","open":17667,"high":18107,"low":17667,"close":17824,"volume":30236},{"date":"2025-02-24","open":17673,"high":17722,"low":17574,"close":17618,"volume":36704},{"date":"2025-02-25","open":17661,"high":17720,"low":17596,"close":17691,"volume":32448},{"date":"2025-02-26","open":17692,"high":17721,"low":17647,"close":17716,"volume":20660},{"date":"2025-02-27","open":17687,"high":17804,"low":17617,"close":17804,"volume":20437},{"date":"2025-02-28","open":17872,"high":18093,"low":17872,"close":18088,"volume":41993},{"date":"2025-03-04","open":18196,"high":18284,"low":18146,"close":18255,"volume":86648},{"date":"2025-03-05","open":17535,"high":17703,"low":17527,"close":17593,"volume":42483},{"date":"2025-03-06","open":17591,"high":17591,"low":17346,"close":17451,"volume":48651},{"date":"2025-03-07","open":17412,"high":17412,"low":17158,"close":17289,"volume":68502},{"date":"2025-03-10","open":17792,"high":17792,"low":17014,"close":17157,"volume":36367},{"date":"2025-03-11","open":16902,"high":16991,"low":16604,"close":16623,"volume":108241},{"date":"2025-03-12","open":16666,"high":16794,"low":16666,"close":16696,"volume":19149},{"date":"2025-03-13","open":17011,"high":17011,"low":16647,"close":16662,"volume":25221},{"date":"2025-03-14","open":16745,"high":16808,"low":16720,"close":16725,"volume":8462},{"date":"2025-03-17","open":17176,"high":17176,"low":16828,"close":16828,"volume":17652},{"date":"2025-03-18","open":16809,"high":17172,"low":16809,"close":17172,"volume":14233},{"date":"2025-03-19","open":17214,"high":17239,"low":17171,"close":17191,"volume":14656},{"date":"2025-03-20","open":17367,"high":17564,"low":17367,"close":17534,"volume":10977},{"date":"2025-03-21","open":17542,"high":17630,"low":17474,"close":17529,"volume":21372},{"date":"2025-03-24","open":17545,"high":17628,"low":17477,"close":17593,"volume":11216},{"date":"2025-03-25","open":17863,"high":17863,"low":17784,"close":17794,"volume":19680},{"date":"2025-03-26","open":17863,"high":17922,"low":17854,"close":17882,"volume":12548},{"date":"2025-03-27","open":17917,"high":17922,"low":17824,"close":17922,"volume":77624},{"date":"2025-03-28","open":17877,"high":17917,"low":17794,"close":17912,"volume":16610},{"date":"2025-03-31","open":17906,"high":17906,"low":17342,"close":17426,"volume":24624},{"date":"2025-04-01","open":17804,"high":17809,"low":17652,"close":17721,"volume":18392},{"date":"2025-04-02","open":17716,"high":17911,"low":17622,"close":17672,"volume":101759},{"date":"2025-04-03","open":17304,"high":17413,"low":17266,"close":17358,"volume":58460},{"date":"2025-04-04","open":16823,"high":16823,"low":16431,"close":16431,"volume":23350},{"date":"2025-04-07","open":15847,"high":15847,"low":14220,"close":14975,"volume":49458},{"date":"2025-04-08","open":15747,"high":16021,"low":15747,"close":15971,"volume":34086},{"date":"2025-04-09","open":15549,"high":15751,"low":15352,"close":15534,"volume":22394},{"date":"2025-04-10","open":17149,"high":17173,"low":16549,"close":16627,"volume":34216},{"date":"2025-04-11","open":16153,"high":16358,"low":16000,"close":16353,"volume":11359},{"date":"2025-04-14","open":16265,"high":16364,"low":16255,"close":16299,"volume":14710},{"date":"2025-04-15","open":16255,"high":16280,"low":16192,"close":16265,"volume":14954},{"date":"2025-04-16","open":16283,"high":16283,"low":16020,"close":16074,"volume":9191},{"date":"2025-04-17","open":16013,"high":16137,"low":15993,"close":16137,"volume":18130},{"date":"2025-04-18","open":16118,"high":16177,"low":16118,"close":16162,"volume":6288},{"date":"2025-04-21","open":16163,"high":16163,"low":15950,"close":16020,"volume":29134},{"date":"2025-04-22","open":15936,"high":15980,"low":15839,"close":15877,"volume":23074},{"date":"2025-04-23","open":16603,"high":16707,"low":16603,"close":16632,"volume":24242},{"date":"2025-04-24","open":16672,"high":16672,"low":16530,"close":16652,"volume":6085},{"date":"2025-04-25","open":17024,"high":17024,"low":16647,"close":16975,"volume":30279},{"date":"2025-04-28","open":16749,"high":16749,"low":16645,"close":16745,"volume":17409},{"date":"2025-04-29","open":16826,"high":17002,"low":16792,"close":16863,"volume":35079},{"date":"2025-04-30","open":16861,"high":16861,"low":16790,"close":16794,"volume":6689},{"date":"2025-05-02","open":16907,"high":17169,"low":16637,"close":16657,"volume":9138},{"date":"2025-05-07","open":16691,"high":17600,"low":15747,"close":16716,"volume":72420},{"date":"2025-05-08","open":17004,"high":17004,"low":16675,"close":16843,"volume":39820},{"date":"2025-05-09","open":16882,"high":16981,"low":16882,"close":16937,"volume":13152},{"date":"2025-05-12","open":17095,"high":17272,"low":17001,"close":17252,"volume":14339},{"date":"2025-05-13","open":17463,"high":17463,"low":17299,"close":17458,"volume":18449},{"date":"2025-05-14","open":17484,"high":17591,"low":17465,"close":17552,"volume":20546},{"date":"2025-05-15","open":17435,"high":17435,"low":17110,"close":17198,"volume":14907},{"date":"2025-05-16","open":17296,"high":17395,"low":17227,"close":17227,"volume":13705},{"date":"2025-05-19","open":17355,"high":17400,"low":17282,"close":17311,"volume":12445},{"date":"2025-05-20","open":17341,"high":17460,"low":17321,"close":17360,"volume":11212},{"date":"2025-05-21","open":17379,"high":17379,"low":17129,"close":17134,"volume":28857},{"date":"2025-05-22","open":16866,"high":16866,"low":16735,"close":16804,"volume":12143},{"date":"2025-05-23","open":17060,"high":17060,"low":16676,"close":16681,"volume":8858},{"date":"2025-05-26","open":16861,"high":16861,"low":16630,"close":16735,"volume":10610},{"date":"2025-05-27","open":16650,"high":16886,"low":16650,"close":16819,"volume":21917},{"date":"2025-05-28","open":17060,"high":17065,"low":16912,"close":16942,"volume":23889},{"date":"2025-05-29","open":17069,"high":17164,"low":16730,"close":16971,"volume":138496},{"date":"2025-05-30","open":16956,"high":17089,"low":16766,"close":17089,"volume":122840},{"date":"2025-06-02","open":17060,"high":17060,"low":16892,"close":16942,"volume":27691},{"date":"2025-06-04","open":17025,"high":17188,"low":17020,"close":17119,"volume":38107},{"date":"2025-06-05","open":16843,"high":16848,"low":16735,"close":16780,"volume":12870},{"date":"2025-06-09","open":16839,"high":16945,"low":16839,"close":16839,"volume":16569},{"date":"2025-06-10","open":16876,"high":16901,"low":16770,"close":16834,"volume":40431},{"date":"2025-06-11","open":16957,"high":16957,"low":16681,"close":16917,"volume":23786},{"date":"2025-06-12","open":17209,"high":17209,"low":16578,"close":16612,"volume":19530},{"date":"2025-06-13","open":16572,"high":16721,"low":16557,"close":16691,"volume":24213},{"date":"2025-06-16","open":16720,"high":16720,"low":16460,"close":16519,"volume":66083},{"date":"2025-06-17","open":16509,"high":16596,"low":16509,"close":16543,"volume":20968},{"date":"2025-06-18","open":16671,"high":16756,"low":16671,"close":16671,"volume":13107},{"date":"2025-06-19","open":16691,"high":16781,"low":16686,"close":16701,"volume":8712},{"date":"2025-06-20","open":16751,"high":16751,"low":16567,"close":16676,"volume":23975},{"date":"2025-06-23","open":16529,"high":16756,"low":16500,"close":16548,"volume":15245},{"date":"2025-06-24","open":16835,"high":17080,"low":16835,"close":17006,"volume":15844},{"date":"2025-06-25","open":17005,"high":17119,"low":16971,"close":17119,"volume":17669},{"date":"2025-06-26","open":17115,"high":17115,"low":16917,"close":17040,"volume":9803},{"date":"2025-06-27","open":17128,"high":17163,"low":17029,"close":17163,"volume":47468},{"date":"2025-06-30","open":17182,"high":17240,"low":17093,"close":17163,"volume":13955},{"date":"2025-07-01","open":17164,"high":17261,"low":17159,"close":17188,"volume":9680},{"date":"2025-07-02","open":17384,"high":17414,"low":17049,"close":17404,"volume":608669},{"date":"2025-07-03","open":17368,"high":17599,"low":17329,"close":17517,"volume":319748},{"date":"2025-07-04","open":17518,"high":17729,"low":17464,"close":17478,"volume":128447},{"date":"2025-07-07","open":17494,"high":17636,"low":17494,"close":17552,"volume":47215},{"date":"2025-07-08","open":17556,"high":17556,"low":17429,"close":17473,"volume":18297},{"date":"2025-07-09","open":17473,"high":17473,"low":17354,"close":17399,"volume":8562},{"date":"2025-07-10","open":17498,"high":17498,"low":17424,"close":17424,"volume":17154},{"date":"2025-07-11","open":17537,"high":17591,"low":17465,"close":17537,"volume":18474},{"date":"2025-07-14","open":17415,"high":17415,"low":17237,"close":17350,"volume":34709},{"date":"2025-07-15","open":17555,"high":17699,"low":17555,"close":17699,"volume":39364},{"date":"2025-07-16","open":17385,"high":17425,"low":17296,"close":17375,"volume":19391},{"date":"2025-07-17","open":17440,"high":17711,"low":17440,"close":17552,"volume":13705},{"date":"2025-07-18","open":17700,"high":17852,"low":17690,"close":17837,"volume":24518},{"date":"2025-07-21","open":17838,"high":17838,"low":17581,"close":17581,"volume":26327},{"date":"2025-07-22","open":17581,"high":17671,"low":17569,"close":17621,"volume":16601},{"date":"2025-07-23","open":17624,"high":17733,"low":17624,"close":17709,"volume":8720},{"date":"2025-07-24","open":17769,"high":17769,"low":17556,"close":17660,"volume":22545},{"date":"2025-07-25","open":17787,"high":17807,"low":17680,"close":17734,"volume":102390},{"date":"2025-07-28","open":17935,"high":17975,"low":17896,"close":17975,"volume":14994},{"date":"2025-07-29","open":17975,"high":17990,"low":17926,"close":17931,"volume":15893},{"date":"2025-07-30","open":17834,"high":17834,"low":17726,"close":17726,"volume":10152},{"date":"2025-07-31","open":17850,"high":17993,"low":17850,"close":17938,"volume":16371},{"date":"2025-08-01","open":17557,"high":17809,"low":17557,"close":17702,"volume":14648},{"date":"2025-08-04","open":17475,"high":17475,"low":17160,"close":17253,"volume":307910},{"date":"2025-08-05","open":17411,"high":17466,"low":17356,"close":17356,"volume":186774},{"date":"2025-08-06","open":17426,"high":17446,"low":17327,"close":17401,"volume":19525},{"date":"2025-08-07","open":17534,"high":17534,"low":17375,"close":17430,"volume":10746},{"date":"2025-08-08","open":17288,"high":17312,"low":17169,"close":17302,"volume":15581},{"date":"2025-08-11","open":17430,"high":17474,"low":17420,"close":17450,"volume":11573},{"date":"2025-08-12","open":17450,"high":17494,"low":17411,"close":17494,"volume":11617},{"date":"2025-08-13","open":17618,"high":17623,"low":17563,"close":17593,"volume":10345},{"date":"2025-08-14","open":17608,"high":17698,"low":17573,"close":17573,"volume":56153},{"date":"2025-08-18","open":17578,"high":17698,"low":17578,"close":17578,"volume":9693},{"date":"2025-08-19","open":17747,"high":17747,"low":17583,"close":17603,"volume":5708},{"date":"2025-08-20","open":17766,"high":17859,"low":17736,"close":17761,"volume":24573},{"date":"2025-08-21","open":17939,"high":17939,"low":17855,"close":17924,"volume":15611},{"date":"2025-08-22","open":17938,"high":17938,"low":17756,"close":17756,"volume":17811},{"date":"2025-08-25","open":17968,"high":18095,"low":17968,"close":18008,"volume":23018},{"date":"2025-08-26","open":17988,"high":18042,"low":17873,"close":18037,"volume":14407},{"date":"2025-08-27","open":18155,"high":18239,"low":18130,"close":18180,"volume":25212},{"date":"2025-08-28","open":18229,"high":18229,"low":18032,"close":18032,"volume":94241},{"date":"2025-08-29","open":18175,"high":18200,"low":18047,"close":18195,"volume":21159},{"date":"2025-09-01","open":18269,"high":18293,"low":18209,"close":18274,"volume":18171},{"date":"2025-09-02","open":18283,"high":18298,"low":18201,"close":18235,"volume":7337},{"date":"2025-09-03","open":18195,"high":18244,"low":18170,"close":18195,"volume":5747},{"date":"2025-09-04","open":18111,"high":18111,"low":18029,"close":18106,"volume":23088},{"date":"2025-09-05","open":18329,"high":18359,"low":18230,"close":18299,"volume":26748},{"date":"2025-09-08","open":18003,"high":18018,"low":17913,"close":17988,"volume":22074},{"date":"2025-09-09","open":17943,"high":17963,"low":17869,"close":17953,"volume":14490},{"date":"2025-09-10","open":18023,"high":18077,"low":18023,"close":18032,"volume":6365},{"date":"2025-09-11","open":17973,"high":18008,"low":17918,"close":18003,"volume":15406},{"date":"2025-09-12","open":18254,"high":18264,"low":18205,"close":18254,"volume":23030},{"date":"2025-09-15","open":18239,"high":18239,"low":18170,"close":18205,"volume":140964},{"date":"2025-09-16","open":18095,"high":18634,"low":18028,"close":18037,"volume":130921},{"date":"2025-09-17","open":17993,"high":18023,"low":17958,"close":17998,"volume":29776},{"date":"2025-09-18","open":18043,"high":18309,"low":18043,"close":18289,"volume":36932},{"date":"2025-09-19","open":18284,"high":18358,"low":18235,"close":18309,"volume":42242},{"date":"2025-09-22","open":18453,"high":18546,"low":17914,"close":18279,"volume":22879},{"date":"2025-09-23","open":18278,"high":18348,"low":18234,"close":18313,"volume":23149},{"date":"2025-09-24","open":18453,"high":18453,"low":18176,"close":18279,"volume":46100},{"date":"2025-09-25","open":18298,"high":18338,"low":18234,"close":18244,"volume":8477},{"date":"2025-09-26","open":18318,"high":18363,"low":18170,"close":18318,"volume":305954},{"date":"2025-09-29","open":18471,"high":18501,"low":18368,"close":18412,"volume":14534},{"date":"2025-09-30","open":18452,"high":18452,"low":18383,"close":18402,"volume":11191},{"date":"2025-10-01","open":18389,"high":18423,"low":18284,"close":18284,"volume":18602},{"date":"2025-10-02","open":18260,"high":18265,"low":18121,"close":18146,"volume":39557},{"date":"2025-10-10","open":18363,"high":18466,"low":18353,"close":18373,"volume":35598},{"date":"2025-10-13","open":18299,"high":18394,"low":18284,"close":18284,"volume":20882},{"date":"2025-10-14","open":18288,"high":18303,"low":18170,"close":18239,"volume":16011},{"date":"2025-10-15","open":18549,"high":18549,"low":18393,"close":18407,"volume":27846},{"date":"2025-10-16","open":18422,"high":18422,"low":18328,"close":18407,"volume":21950},{"date":"2025-10-17","open":17874,"high":17894,"low":17663,"close":17850,"volume":314974},{"date":"2025-10-20","open":18027,"high":18081,"low":17977,"close":18027,"volume":21708},{"date":"2025-10-21","open":18200,"high":18278,"low":18165,"close":18254,"volume":18420},{"date":"2025-10-22","open":18343,"high":18368,"low":18274,"close":18313,"volume":10089},{"date":"2025-10-23","open":18270,"high":18373,"low":18191,"close":18309,"volume":10002},{"date":"2025-10-24","open":18333,"high":18373,"low":18278,"close":18373,"volume":13409},{"date":"2025-10-27","open":18639,"high":18669,"low":18516,"close":18609,"volume":44638},{"date":"2025-10-28","open":18585,"high":18585,"low":18472,"close":18570,"volume":9279},{"date":"2025-10-29","open":18461,"high":18461,"low":18397,"close":18452,"volume":14858},{"date":"2025-10-30","open":18040,"high":18080,"low":17991,"close":18060,"volume":31243},{"date":"2025-10-31","open":18257,"high":18277,"low":18143,"close":18178,"volume":74360},{"date":"2025-11-03","open":18183,"high":18232,"low":18108,"close":18208,"volume":39473,"rsi_14":49.23,"sma_20":18483.07,"sma_60":18255.27,"sma_120":17825.78},{"date":"2025-11-04","open":18108,"high":18138,"low":17990,"close":17990,"volume":20523,"rsi_14":40.66,"sma_20":18462.1,"sma_60":18267.64,"sma_120":17835.39},{"date":"2025-11-05","open":18278,"high":18415,"low":18209,"close":18366,"volume":19904,"rsi_14":49.16,"sma_20":18466.15,"sma_60":18284.62,"sma_120":17847.38},{"date":"2025-11-06","open":18456,"high":18461,"low":18347,"close":18406,"volume":8833,"rsi_14":63.14,"sma_20":18479.13,"sma_60":18301.49,"sma_120":17857.06},{"date":"2025-11-07","open":18486,"high":18496,"low":18406,"close":18426,"volume":10272,"rsi_14":60.12,"sma_20":18481.6,"sma_60":18318.2,"sma_120":17865.15},{"date":"2025-11-10","open":18683,"high":18752,"low":18643,"close":18747,"volume":20689,"rsi_14":62.0,"sma_20":18504.89,"sma_60":18342.49,"sma_120":17875.18},{"date":"2025-11-11","open":18703,"high":18802,"low":18624,"close":18738,"volume":52297,"rsi_14":60.56,"sma_20":18529.9,"sma_60":18364.12,"sma_120":17888.1},{"date":"2025-11-12","open":18812,"high":18996,"low":18807,"close":18906,"volume":21259,"rsi_14":63.78,"sma_20":18554.91,"sma_60":18387.83,"sma_120":17902.2},{"date":"2025-11-13","open":19028,"high":19237,"low":19028,"close":19198,"volume":25147,"rsi_14":67.24,"sma_20":18594.72,"sma_60":18414.82,"sma_120":17918.05},{"date":"2025-11-14","open":18862,"high":18961,"low":18614,"close":18713,"volume":9464,"rsi_14":51.9,"sma_20":18638.16,"sma_60":18433.97,"sma_120":17929.4},{"date":"2025-11-17","open":18629,"high":18654,"low":18530,"close":18624,"volume":9921,"rsi_14":50.95,"sma_20":18668.07,"sma_60":18451.53,"sma_120":17941.89},{"date":"2025-11-18","open":18213,"high":18367,"low":18144,"close":18144,"volume":9756,"rsi_14":44.88,"sma_20":18662.31,"sma_60":18460.59,"sma_120":17953.13},{"date":"2025-11-19","open":18113,"high":18252,"low":18113,"close":18188,"volume":7852,"rsi_14":52.39,"sma_20":18655.84,"sma_60":18467.73,"sma_120":17965.78},{"date":"2025-11-20","open":18526,"high":18654,"low":18506,"close":18564,"volume":11748,"rsi_14":56.52,"sma_20":18668.57,"sma_60":18478.46,"sma_120":17981.13},{"date":"2025-11-21","open":18203,"high":18346,"low":18203,"close":18272,"volume":12752,"rsi_14":51.0,"sma_20":18663.32,"sma_60":18487.09,"sma_120":17993.32},{"date":"2025-11-24","open":18436,"high":18599,"low":18416,"close":18569,"volume":5487,"rsi_14":58.78,"sma_20":18661.1,"sma_60":18496.47,"sma_120":18006.98},{"date":"2025-11-25","open":18603,"high":18603,"low":18505,"close":18515,"volume":8471,"rsi_14":52.51,"sma_20":18658.22,"sma_60":18504.47,"sma_120":18019.94},{"date":"2025-11-26","open":18693,"high":18762,"low":18529,"close":18762,"volume":5459,"rsi_14":55.62,"sma_20":18673.73,"sma_60":18514.22,"sma_120":18033.98},{"date":"2025-11-27","open":18886,"high":18886,"low":18782,"close":18817,"volume":7783,"rsi_14":56.09,"sma_20":18711.97,"sma_60":18527.37,"sma_120":18049.73},{"date":"2025-11-28","open":18812,"high":18876,"low":18767,"close":18846,"volume":7161,"rsi_14":51.69,"sma_20":18745.7,"sma_60":18538.28,"sma_120":18064.22},{"date":"2025-12-01","open":19015,"high":19015,"low":18797,"close":18812,"volume":10167,"rsi_14":51.26,"sma_20":18776.16,"sma_60":18547.27,"sma_120":18081.28},{"date":"2025-12-02","open":18881,"high":18891,"low":18733,"close":18733,"volume":178768,"rsi_14":46.96,"sma_20":18813.64,"sma_60":18555.61,"sma_120":18097.17},{"date":"2025-12-03","open":18856,"high":18901,"low":18747,"close":18792,"volume":34051,"rsi_14":42.23,"sma_20":18835.12,"sma_60":18565.6,"sma_120":18113.61},{"date":"2025-12-04","open":18995,"high":19114,"low":18985,"close":19074,"volume":12551,"rsi_14":57.48,"sma_20":18868.88,"sma_60":18581.85,"sma_120":18131.73},{"date":"2025-12-05","open":19138,"high":19227,"low":19114,"close":19168,"volume":7717,"rsi_14":61.25,"sma_20":18906.38,"sma_60":18596.44,"sma_120":18153.22},{"date":"2025-12-08","open":19168,"high":19173,"low":19089,"close":19148,"volume":3742,"rsi_14":75.63,"sma_20":18926.62,"sma_60":18615.91,"sma_120":18173.87},{"date":"2025-12-09","open":19114,"high":19133,"low":19015,"close":19034,"volume":5067,"rsi_14":70.84,"sma_20":18941.6,"sma_60":18634.06,"sma_120":18195.0},{"date":"2025-12-10","open":19020,"high":19030,"low":18901,"close":19030,"volume":7157,"rsi_14":64.04,"sma_20":18947.86,"sma_60":18650.8,"sma_120":18215.89},{"date":"2025-12-11","open":19143,"high":19143,"low":19000,"close":19089,"volume":8418,"rsi_14":78.6,"sma_20":18942.31,"sma_60":18669.02,"sma_120":18236.21},{"date":"2025-12-12","open":19608,"high":19623,"low":19495,"close":19623,"volume":13882,"rsi_14":81.66,"sma_20":18988.31,"sma_60":18692.02,"sma_120":18260.77},{"date":"2025-12-15","open":19633,"high":19742,"low":19589,"close":19599,"volume":20874,"rsi_14":83.07,"sma_20":19037.56,"sma_60":18715.42,"sma_120":18285.34},{"date":"2025-12-16","open":19584,"high":19658,"low":19470,"close":19658,"volume":57229,"rsi_14":80.88,"sma_20":19114.06,"sma_60":18742.65,"sma_120":18311.49},{"date":"2025-12-17","open":19574,"high":19643,"low":19485,"close":19599,"volume":8892,"rsi_14":76.87,"sma_20":19185.28,"sma_60":18769.54,"sma_120":18333.28},{"date":"2025-12-18","open":19594,"high":19613,"low":19529,"close":19613,"volume":7919,"rsi_14":76.63,"sma_20":19238.31,"sma_60":18791.8,"sma_120":18354.23},{"date":"2025-12-19","open":19549,"high":19579,"low":19440,"close":19554,"volume":7174,"rsi_14":75.34,"sma_20":19303.04,"sma_60":18812.72,"sma_120":18375.36},{"date":"2025-12-22","open":19717,"high":19757,"low":19628,"close":19737,"volume":12211,"rsi_14":82.02,"sma_20":19362.07,"sma_60":18837.23,"sma_120":18396.98},{"date":"2025-12-23","open":19955,"high":20004,"low":19885,"close":19975,"volume":16616,"rsi_14":83.85,"sma_20":19435.77,"sma_60":18865.15,"sma_120":18420.59},{"date":"2025-12-24","open":19975,"high":19975,"low":19544,"close":19564,"volume":52489,"rsi_14":63.06,"sma_20":19476.25,"sma_60":18886.74,"sma_120":18440.55},{"date":"2025-12-26","open":19599,"high":19697,"low":19406,"close":19544,"volume":21575,"rsi_14":60.44,"sma_20":19513.0,"sma_60":18908.57,"sma_120":18458.52},{"date":"2025-12-29","open":19549,"high":19549,"low":19376,"close":19376,"volume":16036,"rsi_14":55.84,"sma_20":19539.75,"sma_60":18926.32,"sma_120":18474.12},{"date":"2025-12-30","open":19247,"high":19440,"low":19247,"close":19440,"volume":19124,"rsi_14":60.68,"sma_20":19571.5,"sma_60":18943.58,"sma_120":18490.59},{"date":"2026-01-02","open":19312,"high":19361,"low":19193,"close":19346,"volume":19254,"rsi_14":57.96,"sma_20":19602.5,"sma_60":18959.41,"sma_120":18505.66},{"date":"2026-01-05","open":19381,"high":19391,"low":19257,"close":19292,"volume":189711,"rsi_14":55.11,"sma_20":19627.75,"sma_60":18976.34,"sma_120":18520.92},{"date":"2026-01-06","open":19772,"high":19831,"low":19707,"close":19787,"volume":61013,"rsi_14":54.2,"sma_20":19663.75,"sma_60":19003.92,"sma_120":18540.98},{"date":"2026-01-07","open":19950,"high":19950,"low":19866,"close":19895,"volume":23273,"rsi_14":57.32,"sma_20":19700.5,"sma_60":19029.5,"sma_120":18561.74},{"date":"2026-01-08","open":19663,"high":19668,"low":19589,"close":19594,"volume":25266,"rsi_14":48.58,"sma_20":19723.0,"sma_60":19051.5,"sma_120":18579.01},{"date":"2026-01-09","open":19762,"high":19905,"low":19722,"close":19895,"volume":37431,"rsi_14":55.91,"sma_20":19766.5,"sma_60":19079.34,"sma_120":18600.41},{"date":"2026-01-12","open":19826,"high":19846,"low":19717,"close":19806,"volume":37791,"rsi_14":53.73,"sma_20":19805.75,"sma_60":19102.84,"sma_120":18618.09},{"date":"2026-01-13","open":19777,"high":19836,"low":19673,"close":19821,"volume":43984,"rsi_14":55.25,"sma_20":19842.75,"sma_60":19126.59,"sma_120":18638.65},{"date":"2026-01-14","open":19504,"high":19544,"low":19495,"close":19519,"volume":44261,"rsi_14":45.91,"sma_20":19837.5,"sma_60":19154.66,"sma_120":18655.18},{"date":"2026-01-15","open":19346,"high":19415,"low":19247,"close":19415,"volume":85855,"rsi_14":38.94,"sma_20":19828.25,"sma_60":19177.96,"sma_120":18668.42},{"date":"2026-01-16","open":19415,"high":19559,"low":19415,"close":19485,"volume":48580,"rsi_14":48.19,"sma_20":19819.5,"sma_60":19198.62,"sma_120":18684.41},{"date":"2026-01-19","open":19376,"high":19401,"low":19277,"close":19331,"volume":29505,"rsi_14":45.42,"sma_20":19806.0,"sma_60":19215.71,"sma_120":18698.77},{"date":"2026-01-20","open":19262,"high":19391,"low":19242,"close":19336,"volume":61918,"rsi_14":49.08,"sma_20":19792.0,"sma_60":19232.96,"sma_120":18712.41},{"date":"2026-01-21","open":19188,"high":19208,"low":19054,"close":19059,"volume":26618,"rsi_14":41.96,"sma_20":19767.0,"sma_60":19244.45,"sma_120":18724.15},{"date":"2026-01-22","open":19133,"high":19188,"low":19059,"close":19094,"volume":16875,"rsi_14":44.54,"sma_20":19734.5,"sma_60":19252.55,"sma_120":18735.55},{"date":"2026-01-23","open":19168,"high":19257,"low":19128,"close":19178,"volume":20334,"rsi_14":47.57,"sma_20":19694.25,"sma_60":19262.75,"sma_120":18745.63},{"date":"2026-01-26","open":18604,"high":18639,"low":18490,"close":18589,"volume":31887,"rsi_14":25.41,"sma_20":19645.0,"sma_60":19264.99,"sma_120":18751.12},{"date":"2026-01-27","open":18757,"high":18891,"low":18757,"close":18841,"volume":27817,"rsi_14":29.56,"sma_20":19609.5,"sma_60":19278.16,"sma_120":18760.48},{"date":"2026-01-28","open":18520,"high":18545,"low":18322,"close":18396,"volume":33733,"rsi_14":28.0,"sma_20":19560.0,"sma_60":19281.82,"sma_120":18764.31},{"date":"2026-01-29","open":18429,"high":18429,"low":18325,"close":18404,"volume":23726,"rsi_14":18.6,"sma_20":19504.5,"sma_60":19284.05,"sma_120":18769.66},{"date":"2026-01-30","open":18573,"high":18677,"low":18573,"close":18628,"volume":26690,"rsi_14":26.19,"sma_20":19465.0,"sma_60":19293.71,"sma_120":18780.68},{"date":"2026-02-02","open":18692,"high":18930,"low":18692,"close":18786,"volume":39962,"rsi_14":30.04,"sma_20":19436.25,"sma_60":19299.71,"sma_120":18792.16},{"date":"2026-02-03","open":19109,"high":19129,"low":18995,"close":19064,"volume":112246,"rsi_14":40.47,"sma_20":19396.5,"sma_60":19309.71,"sma_120":18805.6},{"date":"2026-02-04","open":18925,"high":18950,"low":18836,"close":18861,"volume":32056,"rsi_14":39.05,"sma_20":19341.0,"sma_60":19315.96,"sma_120":18817.08},{"date":"2026-02-05","open":19203,"high":19293,"low":19139,"close":19288,"volume":26401,"rsi_14":45.88,"sma_20":19322.25,"sma_60":19323.96,"sma_120":18833.22},{"date":"2026-02-06","open":18896,"high":19054,"low":18851,"close":19040,"volume":15467,"rsi_14":44.56,"sma_20":19275.75,"sma_60":19327.95,"sma_120":18846.03},{"date":"2026-02-09","open":19298,"high":19457,"low":19278,"close":19283,"volume":11526,"rsi_14":48.31,"sma_20":19246.0,"sma_60":19333.2,"sma_120":18860.51},{"date":"2026-02-10","open":19134,"high":19139,"low":19015,"close":19089,"volume":12684,"rsi_14":49.49,"sma_20":19205.75,"sma_60":19330.27,"sma_120":18872.54},{"date":"2026-02-11","open":19015,"high":19015,"low":18935,"close":18935,"volume":11558,"rsi_14":46.86,"sma_20":19173.0,"sma_60":19332.94,"sma_120":18883.45},{"date":"2026-02-12","open":18598,"high":18632,"low":18523,"close":18568,"volume":22112,"rsi_14":41.21,"sma_20":19127.0,"sma_60":19330.94,"sma_120":18891.23},{"date":"2026-02-13","open":18176,"high":18210,"low":18121,"close":18141,"volume":23811,"rsi_14":43.05,"sma_20":19056.0,"sma_60":19329.85,"sma_120":18895.22},{"date":"2026-02-19","open":18503,"high":18608,"low":18503,"close":18603,"volume":40738,"rsi_14":46.1,"sma_20":19016.0,"sma_60":19335.76,"sma_120":18901.74},{"date":"2026-02-20","open":18419,"high":18568,"low":18419,"close":18498,"volume":79590,"rsi_14":50.56,"sma_20":18970.5,"sma_60":19333.6,"sma_120":18906.03},{"date":"2026-02-23","open":18454,"high":18454,"low":18260,"close":18359,"volume":51271,"rsi_14":49.38,"sma_20":18932.0,"sma_60":19334.01,"sma_120":18910.55},{"date":"2026-02-24","open":17942,"high":17942,"low":17823,"close":17863,"volume":55016,"rsi_14":40.2,"sma_20":18866.75,"sma_60":19321.11,"sma_120":18908.79},{"date":"2026-02-25","open":17868,"high":17913,"low":17669,"close":17754,"volume":55347,"rsi_14":36.6,"sma_20":18791.75,"sma_60":19307.26,"sma_120":18905.87},{"date":"2026-02-26","open":17903,"high":18022,"low":17898,"close":17992,"volume":40890,"rsi_14":35.94,"sma_20":18758.5,"sma_60":19293.25,"sma_120":18903.74},{"date":"2026-02-27","open":18171,"high":18359,"low":18171,"close":18305,"volume":43434,"rsi_14":42.91,"sma_20":18728.25,"sma_60":19283.58,"sma_120":18905.48},{"date":"2026-03-03","open":18161,"high":18240,"low":18071,"close":18076,"volume":323890,"rsi_14":34.28,"sma_20":18711.97,"sma_60":19270.57,"sma_120":18904.43},{"date":"2026-03-04","open":18384,"high":18384,"low":18186,"close":18201,"volume":66821,"rsi_14":39.0,"sma_20":18704.75,"sma_60":19260.25,"sma_120":18903.76},{"date":"2026-03-05","open":18305,"high":18345,"low":18216,"close":18295,"volume":37795,"rsi_14":36.31,"sma_20":18690.98,"sma_60":19252.83,"sma_120":18904.22},{"date":"2026-03-06","open":18394,"high":18444,"low":18324,"close":18374,"volume":17443,"rsi_14":40.01,"sma_20":18673.25,"sma_60":19245.75,"sma_120":18905.67},{"date":"2026-03-09","open":18121,"high":18121,"low":17882,"close":18007,"volume":28610,"rsi_14":37.56,"sma_20":18622.98,"sma_60":19227.74,"sma_120":18904.8},{"date":"2026-03-10","open":17913,"high":17983,"low":17874,"close":17903,"volume":23406,"rsi_14":40.6,"sma_20":18577.65,"sma_60":19206.38,"sma_120":18901.41},{"date":"2026-03-11","open":17902,"high":17947,"low":17803,"close":17808,"volume":16953,"rsi_14":45.26,"sma_20":18506.08,"sma_60":19183.78,"sma_120":18899.85},{"date":"2026-03-12","open":17710,"high":17740,"low":17600,"close":17630,"volume":21373,"rsi_14":32.5,"sma_20":18437.97,"sma_60":19160.07,"sma_120":18897.07},{"date":"2026-03-13","open":17674,"high":17704,"low":17599,"close":17699,"volume":18044,"rsi_14":35.64,"sma_20":18361.14,"sma_60":19137.63,"sma_120":18894.21},{"date":"2026-03-16","open":17694,"high":17868,"low":17694,"close":17863,"volume":29559,"rsi_14":41.61,"sma_20":18302.34,"sma_60":19116.95,"sma_120":18892.98},{"date":"2026-03-17","open":17858,"high":17858,"low":17774,"close":17798,"volume":15551,"rsi_14":49.85,"sma_20":18248.02,"sma_60":19086.17,"sma_120":18889.09},{"date":"2026-03-18","open":17873,"high":17952,"low":17838,"close":17942,"volume":9815,"rsi_14":55.59,"sma_20":18219.46,"sma_60":19058.24,"sma_120":18886.83},{"date":"2026-03-19","open":17873,"high":17873,"low":17788,"close":17818,"volume":8531,"rsi_14":47.25,"sma_20":18206.15,"sma_60":19027.22,"sma_120":18884.93},{"date":"2026-03-20","open":17764,"high":17843,"low":17709,"close":17813,"volume":14454,"rsi_14":37.89,"sma_20":18169.33,"sma_60":18997.11,"sma_120":18883.33},{"date":"2026-03-23","open":17833,"high":17932,"low":17828,"close":17932,"volume":18523,"rsi_14":45.85,"sma_20":18143.77,"sma_60":18968.76,"sma_120":18880.28},{"date":"2026-03-24","open":17933,"high":17973,"low":17864,"close":17908,"volume":10336,"rsi_14":41.0,"sma_20":18123.95,"sma_60":18940.98,"sma_120":18876.85},{"date":"2026-03-25","open":18151,"high":18156,"low":18066,"close":18121,"volume":7387,"rsi_14":45.07,"sma_20":18139.94,"sma_60":18913.73,"sma_120":18875.48},{"date":"2026-03-26","open":18086,"high":18131,"low":18017,"close":18086,"volume":9299,"rsi_14":41.58,"sma_20":18159.66,"sma_60":18881.89,"sma_120":18873.52},{"date":"2026-03-27","open":18106,"high":18126,"low":18032,"close":18111,"volume":8716,"rsi_14":53.8,"sma_20":18168.64,"sma_60":18857.38,"sma_120":18872.06},{"date":"2026-03-30","open":17574,"high":17679,"low":17476,"close":17679,"volume":21307,"rsi_14":43.42,"sma_20":18140.05,"sma_60":18825.93,"sma_120":18867.25},{"date":"2026-03-31","open":17882,"high":18230,"low":17873,"close":18186,"volume":22076,"rsi_14":58.97,"sma_20":18145.61,"sma_60":18805.86,"sma_120":18866.09},{"date":"2026-04-01","open":18235,"high":18250,"low":18146,"close":18196,"volume":18942,"rsi_14":64.62,"sma_20":18145.36,"sma_60":18784.87,"sma_120":18864.22},{"date":"2026-04-02","open":18196,"high":18324,"low":18161,"close":18235,"volume":61378,"rsi_14":64.05,"sma_20":18142.38,"sma_60":18766.12,"sma_120":18862.77},{"date":"2026-04-03","open":18280,"high":18280,"low":18136,"close":18136,"volume":8490,"rsi_14":57.41,"sma_20":18130.35,"sma_60":18746.62,"sma_120":18861.48},{"date":"2026-04-06","open":18210,"high":18220,"low":18131,"close":18136,"volume":7633,"rsi_14":57.58,"sma_20":18133.87,"sma_60":18717.78,"sma_120":18860.85},{"date":"2026-04-07","open":18255,"high":18315,"low":18210,"close":18235,"volume":4879,"rsi_14":56.52,"sma_20":18147.7,"sma_60":18688.78,"sma_120":18859.14},{"date":"2026-04-08","open":18270,"high":18369,"low":18225,"close":18300,"volume":53781,"rsi_14":62.18,"sma_20":18169.52,"sma_60":18665.95,"sma_120":18858.73},{"date":"2026-04-09","open":18498,"high":18498,"low":18330,"close":18374,"volume":32786,"rsi_14":63.91,"sma_20":18204.13,"sma_60":18639.28,"sma_120":18859.31},{"date":"2026-04-10","open":18474,"high":18479,"low":18394,"close":18469,"volume":26453,"rsi_14":63.4,"sma_20":18239.96,"sma_60":18615.7,"sma_120":18859.27},{"date":"2026-04-13","open":18404,"high":18439,"low":18315,"close":18384,"volume":7485,"rsi_14":61.36,"sma_20":18263.26,"sma_60":18590.45,"sma_120":18858.52},{"date":"2026-04-14","open":18578,"high":18642,"low":18568,"close":18632,"volume":15233,"rsi_14":62.05,"sma_20":18302.33,"sma_60":18574.45,"sma_120":18864.55},{"date":"2026-04-15","open":18632,"high":18637,"low":18538,"close":18618,"volume":14680,"rsi_14":62.73,"sma_20":18333.39,"sma_60":18559.95,"sma_120":18868.95},{"date":"2026-04-16","open":18846,"high":18846,"low":18697,"close":18732,"volume":17647,"rsi_14":64.43,"sma_20":18376.45,"sma_60":18546.2,"sma_120":18872.41},{"date":"2026-04-17","open":18747,"high":18856,"low":18742,"close":18747,"volume":11877,"rsi_14":83.08,"sma_20":18420.52,"sma_60":18535.28,"sma_120":18875.5},{"date":"2026-04-20","open":18752,"high":18826,"low":18717,"close":18767,"volume":12395,"rsi_14":75.11,"sma_20":18459.58,"sma_60":18524.62,"sma_120":18878.79},{"date":"2026-04-21","open":18826,"high":18935,"low":18811,"close":18831,"volume":17454,"rsi_14":76.35,"sma_20":18503.15,"sma_60":18519.7,"sma_120":18882.08},{"date":"2026-04-22","open":18881,"high":18955,"low":18856,"close":18945,"volume":8265,"rsi_14":77.87,"sma_20":18541.66,"sma_60":18516.12,"sma_120":18884.34},{"date":"2026-04-23","open":18816,"high":18816,"low":18722,"close":18762,"volume":27441,"rsi_14":72.62,"sma_20":18572.69,"sma_60":18508.03,"sma_120":18885.39},{"date":"2026-04-24","open":18762,"high":18762,"low":18623,"close":18742,"volume":19292,"rsi_14":75.0,"sma_20":18601.46,"sma_60":18509.53,"sma_120":18887.26},{"date":"2026-04-27","open":18965,"high":18965,"low":18364,"close":18409,"volume":18553,"rsi_14":56.01,"sma_20":18635.3,"sma_60":18501.2,"sma_120":18889.68},{"date":"2026-04-28","open":18558,"high":18791,"low":18498,"close":18528,"volume":15173,"rsi_14":57.62,"sma_20":18649.52,"sma_60":18502.37,"sma_120":18892.09},{"date":"2026-04-29","open":18718,"high":18718,"low":18598,"close":18708,"volume":10970,"rsi_14":58.44,"sma_20":18668.5,"sma_60":18506.2,"sma_120":18895.13},{"date":"2026-04-30","open":18907,"high":18907,"low":18693,"close":18693,"volume":13012,"rsi_14":55.14,"sma_20":18684.75,"sma_60":18506.03,"sma_120":18899.87},{"date":"2026-05-04","open":18683,"high":18683,"low":18543,"close":18543,"volume":29514,"rsi_14":52.79,"sma_20":18698.5,"sma_60":18500.7,"sma_120":18900.2},{"date":"2026-05-06","open":18678,"high":18678,"low":18244,"close":18279,"volume":61919,"rsi_14":36.04,"sma_20":18702.0,"sma_60":18486.28,"sma_120":18898.0},{"date":"2026-05-07","open":18279,"high":18344,"low":18214,"close":18324,"volume":18050,"rsi_14":38.22,"sma_20":18702.75,"sma_60":18476.03,"sma_120":18896.0},{"date":"2026-05-08","open":18269,"high":18523,"low":18269,"close":18523,"volume":32313,"rsi_14":41.39,"sma_20":18710.25,"sma_60":18461.95,"sma_120":18892.95},{"date":"2026-05-11","open":18304,"high":18419,"low":18175,"close":18334,"volume":24136,"rsi_14":36.61,"sma_20":18704.5,"sma_60":18448.87,"sma_120":18888.41},{"date":"2026-05-12","open":18344,"high":18503,"low":18339,"close":18443,"volume":24047,"rsi_14":39.58,"sma_20":18699.5,"sma_60":18433.53,"sma_120":18883.37},{"date":"2026-05-13","open":18688,"high":18778,"low":18688,"close":18733,"volume":15477,"rsi_14":45.92,"sma_20":18713.25,"sma_60":18426.28,"sma_120":18878.28},{"date":"2026-05-14","open":18563,"high":18598,"low":18484,"close":18568,"volume":15335,"rsi_14":39.64,"sma_20":18706.25,"sma_60":18418.87,"sma_120":18875.9},{"date":"2026-05-15","open":18678,"high":18678,"low":18593,"close":18618,"volume":28376,"rsi_14":44.66,"sma_20":18702.5,"sma_60":18418.45,"sma_120":18874.69},{"date":"2026-05-18","open":18617,"high":18642,"low":18518,"close":18533,"volume":28078,"rsi_14":43.29,"sma_20":18688.75,"sma_60":18423.78,"sma_120":18876.82},{"date":"2026-05-19","open":18768,"high":18957,"low":18768,"close":18957,"volume":32623,"rsi_14":60.72,"sma_20":18695.5,"sma_60":18428.45,"sma_120":18882.11},{"date":"2026-05-20","open":18813,"high":18828,"low":18658,"close":18708,"volume":13025,"rsi_14":52.24,"sma_20":18688.75,"sma_60":18430.7,"sma_120":18882.15},{"date":"2026-05-21","open":18753,"high":18942,"low":18728,"close":18892,"volume":18211,"rsi_14":53.81,"sma_20":18688.0,"sma_60":18438.37,"sma_120":18886.19},{"date":"2026-05-22","open":18941,"high":19121,"low":18936,"close":19121,"volume":17212,"rsi_14":58.14,"sma_20":18693.0,"sma_60":18458.2,"sma_120":18889.65},{"date":"2026-05-26","open":19187,"high":19231,"low":19057,"close":19057,"volume":33553,"rsi_14":60.08,"sma_20":18704.0,"sma_60":18478.78,"sma_120":18893.02},{"date":"2026-05-27","open":19051,"high":19071,"low":18827,"close":18862,"volume":46751,"rsi_14":61.77,"sma_20":18706.25,"sma_60":18492.12,"sma_120":18892.68},{"date":"2026-05-28","open":18847,"high":18847,"low":18702,"close":18777,"volume":29989,"rsi_14":59.01,"sma_20":18721.0,"sma_60":18498.78,"sma_120":18891.18},{"date":"2026-05-29","open":18638,"high":18753,"low":18628,"close":18753,"volume":21102,"rsi_14":54.89,"sma_20":18728.5,"sma_60":18507.88,"sma_120":18889.22},{"date":"2026-06-01","open":18906,"high":19031,"low":18837,"close":18837,"volume":20962,"rsi_14":61.25,"sma_20":18735.0,"sma_60":18516.28,"sma_120":18888.27},{"date":"2026-06-02","open":18863,"high":18912,"low":18798,"close":18892,"volume":17845,"rsi_14":60.27,"sma_20":18745.0,"sma_60":18524.04,"sma_120":18888.43},{"date":"2026-06-04","open":18837,"high":18867,"low":18677,"close":18817,"volume":12882,"rsi_14":52.15,"sma_20":18758.75,"sma_60":18529.2,"sma_120":18887.47},{"date":"2026-06-05","open":19325,"high":19530,"low":19325,"close":19470,"volume":47916,"rsi_14":68.36,"sma_20":18818.5,"sma_60":18551.46,"sma_120":18889.6},{"date":"2026-06-08","open":19689,"high":19774,"low":19425,"close":19560,"volume":35176,"rsi_14":68.86,"sma_20":18880.5,"sma_60":18576.98,"sma_120":18891.68},{"date":"2026-06-09","open":19295,"high":19335,"low":19081,"close":19166,"volume":17865,"rsi_14":61.28,"sma_20":18912.75,"sma_60":18597.51,"sma_120":18890.64},{"date":"2026-06-10","open":19481,"high":19481,"low":19251,"close":19411,"volume":15912,"rsi_14":58.63,"sma_20":18966.75,"sma_60":18625.13,"sma_120":18892.6},{"date":"2026-06-11","open":19345,"high":19515,"low":19226,"close":19450,"volume":8244,"rsi_14":65.36,"sma_20":19017.25,"sma_60":18652.24,"sma_120":18894.93},{"date":"2026-06-12","open":19525,"high":19525,"low":19395,"close":19445,"volume":15553,"rsi_14":62.36,"sma_20":19053.0,"sma_60":18676.5,"sma_120":18896.72},{"date":"2026-06-15","open":19670,"high":19780,"low":19645,"close":19715,"volume":197267,"rsi_14":63.02,"sma_20":19110.5,"sma_60":18706.36,"sma_120":18896.27},{"date":"2026-06-16","open":19715,"high":19765,"low":19551,"close":19705,"volume":44940,"rsi_14":64.57,"sma_20":19165.0,"sma_60":18733.63,"sma_120":18895.93},{"date":"2026-06-17","open":20009,"high":20029,"low":19870,"close":19919,"volume":39718,"rsi_14":73.56,"sma_20":19234.5,"sma_60":18766.57,"sma_120":18896.89},{"date":"2026-06-18","open":20153,"high":20238,"low":20118,"close":20238,"volume":19483,"rsi_14":79.48,"sma_20":19298.75,"sma_60":18804.92,"sma_120":18901.02},{"date":"2026-06-19","open":20048,"high":20048,"low":19769,"close":19824,"volume":20479,"rsi_14":68.7,"sma_20":19354.75,"sma_60":18834.36,"sma_120":18901.56},{"date":"2026-06-22","open":19845,"high":19939,"low":19740,"close":19929,"volume":29544,"rsi_14":68.91,"sma_20":19406.75,"sma_60":18865.97,"sma_120":18903.47},{"date":"2026-06-23","open":20033,"high":20203,"low":19764,"close":19814,"volume":41063,"rsi_14":65.65,"sma_20":19441.5,"sma_60":18892.05,"sma_120":18902.89},{"date":"2026-06-24","open":20233,"high":20233,"low":20073,"close":20228,"volume":13873,"rsi_14":71.47,"sma_20":19500.25,"sma_60":18925.65,"sma_120":18903.77},{"date":"2026-06-25","open":20333,"high":20433,"low":20333,"close":20338,"volume":21143,"rsi_14":65.82,"sma_20":19574.25,"sma_60":18960.65,"sma_120":18909.02},{"date":"2026-06-26","open":20214,"high":20239,"low":19775,"close":19939,"volume":25326,"rsi_14":56.21,"sma_20":19632.5,"sma_60":18996.27,"sma_120":18911.1},{"date":"2026-06-29","open":20257,"high":20257,"low":20108,"close":20218,"volume":10617,"rsi_14":67.91,"sma_20":19706.0,"sma_60":19028.01,"sma_120":18916.93},{"date":"2026-06-30","open":20219,"high":20258,"low":20139,"close":20253,"volume":9841,"rsi_14":65.45,"sma_20":19777.0,"sma_60":19060.17,"sma_120":18922.52},{"date":"2026-07-01","open":20252,"high":20317,"low":20183,"close":20188,"volume":13323,"rsi_14":63.41,"sma_20":19842.0,"sma_60":19090.58,"sma_120":18928.35},{"date":"2026-07-02","open":20572,"high":20791,"low":20572,"close":20791,"volume":24753,"rsi_14":70.09,"sma_20":19941.0,"sma_60":19132.75,"sma_120":18939.68},{"date":"2026-07-03","open":20995,"high":20995,"low":20871,"close":20871,"volume":29205,"rsi_14":68.3,"sma_20":20011.25,"sma_60":19177.25,"sma_120":18947.52},{"date":"2026-07-06","open":20876,"high":20960,"low":20766,"close":20766,"volume":25695,"rsi_14":66.31,"sma_20":20071.75,"sma_60":19218.33,"sma_120":18953.56},{"date":"2026-07-07","open":20791,"high":20975,"low":20791,"close":20881,"volume":28701,"rsi_14":65.24,"sma_20":20157.75,"sma_60":19260.25,"sma_120":18963.1},{"date":"2026-07-08","open":20811,"high":20816,"low":20522,"close":20522,"volume":24058,"rsi_14":54.45,"sma_20":20213.5,"sma_60":19294.92,"sma_120":18967.1},{"date":"2026-07-09","open":20228,"high":20292,"low":20133,"close":20228,"volume":17093,"rsi_14":56.56,"sma_20":20252.5,"sma_60":19323.08,"sma_120":18969.39},{"date":"2026-07-10","open":20293,"high":20508,"low":20293,"close":20358,"volume":16639,"rsi_14":56.91,"sma_20":20298.25,"sma_60":19354.83,"sma_120":18972.64},{"date":"2026-07-13","open":20358,"high":20443,"low":20199,"close":20388,"volume":25924,"rsi_14":59.5,"sma_20":20332.0,"sma_60":19382.92,"sma_120":18978.68},{"date":"2026-07-14","open":20492,"high":20497,"low":20213,"close":20477,"volume":36015,"rsi_14":54.63,"sma_20":20370.75,"sma_60":19412.75,"sma_120":18986.35},{"date":"2026-07-15","open":20473,"high":20538,"low":20348,"close":20388,"volume":39837,"rsi_14":50.93,"sma_20":20394.25,"sma_60":19439.17,"sma_120":18992.68},{"date":"2026-07-16","open":20462,"high":20581,"low":20437,"close":20487,"volume":24153,"rsi_14":61.55,"sma_20":20406.75,"sma_60":19467.0,"sma_120":19001.14},{"date":"2026-07-20","open":20483,"high":20548,"low":20273,"close":20338,"volume":25193,"rsi_14":52.67,"sma_20":20432.5,"sma_60":19492.0,"sma_120":19008.31},{"date":"2026-07-21","open":20218,"high":20287,"low":20118,"close":20193,"volume":26012,"rsi_14":48.73,"sma_20":20445.75,"sma_60":19513.5,"sma_120":19016.6},{"date":"2026-07-22","open":20308,"high":20308,"low":20184,"close":20258,"volume":18084,"rsi_14":51.48,"sma_20":20468.0,"sma_60":19534.17,"sma_120":19025.14},{"date":"2026-07-23","open":20209,"high":20229,"low":20004,"close":20064,"volume":12715,"rsi_14":31.28,"sma_20":20459.75,"sma_60":19554.67,"sma_120":19031.35},{"date":"2026-07-24","open":20063,"high":20063,"low":19864,"close":19864,"volume":19966,"rsi_14":25.6,"sma_20":20436.0,"sma_60":19572.17,"sma_120":19040.85},{"date":"2026-07-27","open":20129,"high":20338,"low":20124,"close":20338,"volume":8981,"rsi_14":41.19,"sma_20":20456.0,"sma_60":19603.17,"sma_120":19052.18},{"date":"2026-07-28","open":20418,"high":20458,"low":20169,"close":20278,"volume":17449,"rsi_14":37.32,"sma_20":20459.0,"sma_60":19631.17,"sma_120":19066.77},{"date":"2026-07-29","open":20557,"high":20606,"low":20108,"close":20238,"volume":27015,"rsi_14":41.88,"sma_20":20455.25,"sma_60":19655.75,"sma_120":19080.97},{"date":"2026-07-30","open":20060,"high":20115,"low":19900,"close":19960,"volume":15611,"rsi_14":42.18,"sma_20":20440.75,"sma_60":19675.92,"sma_120":19090.97},{"date":"2026-07-31","open":19795,"high":20180,"low":19790,"close":19990,"volume":24878,"rsi_14":39.3,"sma_20":20397.5,"sma_60":19699.08,"sma_120":19099.89},{"date":"2026-08-03","open":20080,"high":20080,"low":19870,"close":20025,"volume":18185,"rsi_14":39.45,"sma_20":20352.0,"sma_60":19727.25,"sma_120":19106.77},{"date":"2026-08-04","open":20025,"high":20130,"low":19910,"close":20080,"volume":12777,"rsi_14":38.38,"sma_20":20314.5,"sma_60":19755.58,"sma_120":19115.81},{"date":"2026-08-05","open":20285,"high":20285,"low":20045,"close":20230,"volume":17244,"rsi_14":44.61,"sma_20":20278.75,"sma_60":19783.08,"sma_120":19122.52},{"date":"2026-08-06","open":20210,"high":20230,"low":20065,"close":20225,"volume":14670,"rsi_14":41.65,"sma_20":20260.75,"sma_60":19813.67,"sma_120":19131.27},{"date":"2026-08-07","open":20150,"high":20155,"low":19950,"close":20015,"volume":13591,"rsi_14":40.4,"sma_20":20247.0,"sma_60":19838.92,"sma_120":19136.22},{"date":"2026-08-10","open":19840,"high":19965,"low":19710,"close":19965,"volume":20208,"rsi_14":43.76,"sma_20":20190.9,"sma_60":19808.33,"sma_120":19115.92},{"date":"2026-08-11","open":19995,"high":20065,"low":19880,"close":20005,"volume":17471,"rsi_14":43.02,"sma_20":20171.7,"sma_60":19832.27,"sma_120":19123.72},{"date":"2026-08-12","open":20000,"high":20070,"low":19895,"close":20050,"volume":23613,"rsi_14":49.55,"sma_20":20150.25,"sma_60":19856.12,"sma_120":19134.97},{"date":"2026-08-13","open":20050,"high":20110,"low":19920,"close":20110,"volume":16787,"rsi_14":57.96,"sma_20":20136.3,"sma_60":19882.37,"sma_120":19150.3},{"date":"2026-08-14","open":20110,"high":20240,"low":20070,"close":20145,"volume":13964,"rsi_14":41.13,"sma_20":20119.1,"sma_60":19902.15,"sma_120":19162.05},{"date":"2026-08-18","open":19930,"high":19930,"low":19730,"close":19800,"volume":26441,"rsi_14":32.63,"sma_20":20092.15,"sma_60":19920.33,"sma_120":19171.8},{"date":"2026-08-19","open":19990,"high":19990,"low":19650,"close":19755,"volume":14260,"rsi_14":32.49,"sma_20":20070.15,"sma_60":19934.7,"sma_120":19182.34},{"date":"2026-08-20","open":19565,"high":19645,"low":19400,"close":19615,"volume":12830,"rsi_14":36.14,"sma_20":20037.95,"sma_60":19942.9,"sma_120":19195.88},{"date":"2026-08-21","open":19375,"high":19385,"low":19095,"close":19230,"volume":37714,"rsi_14":26.25,"sma_20":19996.2,"sma_60":19945.77,"sma_120":19207.13},{"date":"2026-08-24","open":19380,"high":19470,"low":19250,"close":19305,"volume":11023,"rsi_14":28.05,"sma_20":19968.15,"sma_60":19953.12,"sma_120":19217.01},{"date":"2026-08-25","open":19545,"high":19765,"low":19535,"close":19735,"volume":14461,"rsi_14":41.44,"sma_20":19937.95,"sma_60":19969.05,"sma_120":19227.84},{"date":"2026-08-26","open":19695,"high":19770,"low":19630,"close":19730,"volume":4200,"rsi_14":36.63,"sma_20":19910.5,"sma_60":19985.32,"sma_120":19240.06},{"date":"2026-08-27","open":19730,"high":19865,"low":19650,"close":19715,"volume":9413,"rsi_14":36.44,"sma_20":19884.25,"sma_60":19999.92,"sma_120":19251.09},{"date":"2026-08-28","open":19545,"high":19545,"low":19400,"close":19425,"volume":12139,"rsi_14":34.95,"sma_20":19857.5,"sma_60":20008.78,"sma_120":19258.93},{"date":"2026-08-31","open":19435,"high":19555,"low":19345,"close":19410,"volume":11989,"rsi_14":35.58,"sma_20":19828.5,"sma_60":20018.63,"sma_120":19265.97},{"date":"2026-09-01","open":19350,"high":19385,"low":19225,"close":19330,"volume":13166,"rsi_14":32.82,"sma_20":19793.75,"sma_60":20016.27,"sma_120":19275.43},{"date":"2026-09-02","open":19235,"high":19265,"low":19060,"close":19235,"volume":327741,"rsi_14":29.78,"sma_20":19751.5,"sma_60":20010.82,"sma_120":19284.98},{"date":"2026-09-03","open":19235,"high":19345,"low":19155,"close":19260,"volume":20763,"rsi_14":28.54,"sma_20":19703.0,"sma_60":20012.35,"sma_120":19295.54},{"date":"2026-09-04","open":19370,"high":19505,"low":19365,"close":19375,"volume":3667,"rsi_14":31.31,"sma_20":19660.5,"sma_60":20011.73,"sma_120":19308.56},{"date":"2026-09-07","open":19200,"high":19200,"low":18985,"close":18985,"volume":27168,"rsi_14":30.64,"sma_20":19609.0,"sma_60":20003.95,"sma_120":19317.74},{"date":"2026-09-08","open":19005,"high":19125,"low":18955,"close":19125,"volume":7293,"rsi_14":35.68,"sma_20":19567.0,"sma_60":19998.58,"sma_120":19326.7},{"date":"2026-09-09","open":18810,"high":18835,"low":18675,"close":18760,"volume":12495,"rsi_14":32.37,"sma_20":19504.75,"sma_60":19982.65,"sma_120":19333.17},{"date":"2026-09-10","open":18760,"high":18800,"low":18610,"close":18800,"volume":12245,"rsi_14":39.66,"sma_20":19442.25,"sma_60":19967.55,"sma_120":19338.76},{"date":"2026-09-11","open":18870,"high":18870,"low":18695,"close":18770,"volume":9801,"rsi_14":36.86,"sma_20":19375.25,"sma_60":19948.38,"sma_120":19345.15},{"date":"2026-09-14","open":18750,"high":18835,"low":18700,"close":18700,"volume":7489,"rsi_14":19.1,"sma_20":19303.0,"sma_60":19922.72,"sma_120":19351.0},{"date":"2026-09-15","open":18855,"high":18940,"low":18740,"close":18875,"volume":5650,"rsi_14":26.83,"sma_20":19256.75,"sma_60":19906.87,"sma_120":19357.3},{"date":"2026-09-16","open":18980,"high":19075,"low":18930,"close":19060,"volume":8899,"rsi_14":33.75,"sma_20":19222.0,"sma_60":19892.37,"sma_120":19365.35},{"date":"2026-09-17","open":18865,"high":18990,"low":18850,"close":18960,"volume":23892,"rsi_14":37.26,"sma_20":19189.25,"sma_60":19878.1,"sma_120":19370.77},{"date":"2026-09-18","open":18900,"high":18930,"low":18800,"close":18875,"volume":13557,"rsi_14":35.88,"sma_20":19171.5,"sma_60":19855.52,"sma_120":19375.77},{"date":"2026-09-21","open":18930,"high":19045,"low":18910,"close":18970,"volume":8241,"rsi_14":40.58,"sma_20":19154.75,"sma_60":19832.7,"sma_120":19381.36},{"date":"2026-09-22","open":18890,"high":18890,"low":18535,"close":18595,"volume":16155,"rsi_14":35.39,"sma_20":19097.75,"sma_60":19810.28,"sma_120":19387.46},{"date":"2026-09-23","open":18180,"high":18260,"low":18070,"close":18260,"volume":18295,"rsi_14":30.0,"sma_20":19024.25,"sma_60":19777.62,"sma_120":19386.5},{"date":"2026-09-28","open":18215,"high":18295,"low":18165,"close":18270,"volume":21246,"rsi_14":26.93,"sma_20":18952.0,"sma_60":19744.55,"sma_120":19385.53},{"date":"2026-09-29","open":18100,"high":18110,"low":17950,"close":17980,"volume":10511,"rsi_14":28.1,"sma_20":18879.75,"sma_60":19707.72,"sma_120":19381.82},{"date":"2026-09-30","open":17970,"high":18050,"low":17895,"close":17965,"volume":9608,"rsi_14":23.27,"sma_20":18807.5,"sma_60":19660.58,"sma_120":19378.83},{"date":"2026-10-01","open":17870,"high":17935,"low":17775,"close":17890,"volume":13657,"rsi_14":26.86,"sma_20":18735.5,"sma_60":19610.87,"sma_120":19375.7},{"date":"2026-10-02","open":17815,"high":17920,"low":17730,"close":17770,"volume":39036,"rsi_14":23.72,"sma_20":18662.25,"sma_60":19560.9,"sma_120":19370.74},{"date":"2026-10-06","open":17770,"high":17800,"low":17700,"close":17755,"volume":20137,"rsi_14":23.91,"sma_20":18587.0,"sma_60":19508.77,"sma_120":19365.12},{"date":"2026-10-07","open":17755,"high":17765,"low":17675,"close":17735,"volume":8729,"rsi_14":24.54,"sma_20":18505.0,"sma_60":19462.28,"sma_120":19358.7},{"date":"2026-10-08","open":17695,"high":17695,"low":17580,"close":17625,"volume":12895,"rsi_14":15.85,"sma_20":18437.0,"sma_60":19418.87,"sma_120":19350.58},{"date":"2026-10-12","open":17990,"high":18040,"low":17900,"close":17980,"volume":19457,"rsi_14":23.0,"sma_20":18379.75,"sma_60":19379.22,"sma_120":19346.12},{"date":"2026-10-13","open":18020,"high":18165,"low":17945,"close":18135,"volume":16111,"rsi_14":29.93,"sma_20":18348.5,"sma_60":19341.65,"sma_120":19340.87},{"date":"2026-10-14","open":18030,"high":18030,"low":17930,"close":17950,"volume":19763,"rsi_14":28.54,"sma_20":18306.0,"sma_60":19299.5,"sma_120":19334.2},{"date":"2026-10-15","open":17880,"high":18035,"low":17840,"close":17930,"volume":23658,"rsi_14":25.0,"sma_20":18264.0,"sma_60":19258.52,"sma_120":19326.41},{"date":"2026-10-16","open":18155,"high":18270,"low":18080,"close":18080,"volume":29994,"rsi_14":36.12,"sma_20":18233.0,"sma_60":19218.37,"sma_120":19319.74},{"date":"2026-10-19","open":18280,"high":18290,"low":18155,"close":18250,"volume":24551,"rsi_14":49.7,"sma_20":18201.75,"sma_60":19183.55,"sma_120":19314.33},{"date":"2026-10-20","open":18020,"high":18020,"low":17860,"close":17955,"volume":12993,"rsi_14":42.03,"sma_20":18146.5,"sma_60":19146.22,"sma_120":19305.91},{"date":"2026-10-21","open":18070,"high":18230,"low":18065,"close":18160,"volume":9532,"rsi_14":54.76,"sma_20":18106.5,"sma_60":19111.23,"sma_120":19298.24},{"date":"2026-10-22","open":18150,"high":18170,"low":18035,"close":18050,"volume":10014,"rsi_14":52.14,"sma_20":18065.25,"sma_60":19077.65,"sma_120":19291.2},{"date":"2026-10-23","open":18310,"high":18415,"low":18245,"close":18415,"volume":12334,"rsi_14":61.54,"sma_20":18037.5,"sma_60":19053.47,"sma_120":19287.37}],"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&P500금융","phase":"above-fold","symbol_resolved":true}