{"status":"ok","report":{"price_analysis":{"current":16465.0,"change_1d":0.6,"change_7d":1.3,"change_30d":-0.9,"high_30d":16710.0,"low_30d":15905.0,"position_in_range":70.0,"support":15985.5,"resistance":16629.5},"summary":"KODEX 미국S&P500경기소비재(453660)은(는) S&P Consumer Discretionary Select Sector Index(Price Return)를 추종하는 ETF입니다, 순자산 145억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 62.2로 강세 구간입니다. MACD(-101.30)가 시그널선(-183.14)을 상회합니다(골든크로스). SMA20 16232, SMA60 16963 — 혼조세입니다. 볼린저밴드 15851~16613 (현재 위치 81%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 62","rsi_14":62.16216216216216,"macd":-101.29502593045981,"macd_signal":-183.1364035574725,"sma_20":16232.0,"sma_60":16963.25,"bb_upper":16612.92518950576,"bb_lower":15851.07481049424,"atr_14":183.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.00, 기관 순매수 -2003.00. 30일 누적: 외국인 -23.00, 기관 -2.04만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1.0,"institutional_flow":-2003.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-449.0,"retail_net":449.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-493.0,"retail_net":493.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-365.0,"retail_net":365.0},{"date":"2026-10-16","foreign_net":1.0,"institution_net":-653.0,"retail_net":652.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":346.0,"retail_net":-346.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":399.0,"retail_net":-399.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":154.0,"retail_net":-154.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-172.0,"retail_net":172.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-331.0,"retail_net":331.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-10-02","foreign_net":-20.0,"institution_net":-476.0,"retail_net":496.0},{"date":"2026-10-01","foreign_net":-5.0,"institution_net":-268.0,"retail_net":273.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":117.0,"retail_net":-117.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-243.0,"retail_net":243.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1110.0,"retail_net":-1110.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-17887.0,"retail_net":17887.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-18","foreign_net":1.0,"institution_net":-43.0,"retail_net":42.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-609.0,"retail_net":609.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-130.0,"retail_net":130.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-64.0,"retail_net":64.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-124.0,"retail_net":124.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-282.0,"retail_net":282.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-449.0,"retail_net":449.0},"d3":{"foreign_net":0,"institution_net":-985.0,"retail_net":985.0},"d7":{"foreign_net":1.0,"institution_net":-1639.0,"retail_net":1638.0},"d14":{"foreign_net":-24.0,"institution_net":-2420.0,"retail_net":2444.0},"d30":{"foreign_net":-23.0,"institution_net":-20428.0,"retail_net":20451.0}}},"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":60,"summary":"RSI 62","metrics":[{"name":"RSI (14)","value":62.2,"unit":"","percentile":62,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.9,"unit":"%","percentile":48,"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":0.7387,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.74,"summary":"배당수익률 0.74%","metrics":[{"name":"배당수익률","value":0.74,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:51.124307+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P Consumer Discretionary Select Sector Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":14500000000.0,"aum_display":"145억","dividend_yield":null,"tracking_error":0.23,"holdings":[{"ticker":"","name":"FORD MOTOR CO","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"State Street Consumer Discretionary Sect","weight":null},{"ticker":"","name":"TESLA MOTORS","weight":null},{"ticker":"","name":"CARNIVAL CORP","weight":null},{"ticker":"","name":"CHIPOTLE MEXICAN GRILL INC","weight":null},{"ticker":"","name":"NIKE INC -CL B","weight":null},{"ticker":"","name":"STARBUCKS CORP","weight":null},{"ticker":"","name":"TJX COMPANIES INC","weight":null},{"ticker":"","name":"GENERAL MOTORS CO","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":16465.0,"change_pct":0.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-03-21","close":9860.1748},{"date":"2023-03-22","close":10051.585},{"date":"2023-03-23","close":9742.3838},{"date":"2023-03-24","close":9766.9229},{"date":"2023-03-27","close":9835.6367},{"date":"2023-03-28","close":9791.4629},{"date":"2023-03-29","close":9811.0957},{"date":"2023-03-30","close":9973.0596},{"date":"2023-03-31","close":10071.2178},{"date":"2023-04-03","close":10424.5938},{"date":"2023-04-04","close":10365.6992},{"date":"2023-04-05","close":10252.8145},{"date":"2023-04-06","close":10110.4824},{"date":"2023-04-07","close":10159.5625},{"date":"2023-04-10","close":10135.0205},{"date":"2023-04-11","close":10267.5391},{"date":"2023-04-12","close":10203.7344},{"date":"2023-04-13","close":10027.0479},{"date":"2023-04-14","close":10056.4951},{"date":"2023-04-17","close":10272.4443},{"date":"2023-04-18","close":10296.9863},{"date":"2023-04-19","close":10336.25},{"date":"2023-04-20","close":10341.1582},{"date":"2023-04-21","close":10252.8145},{"date":"2023-04-24","close":10331.3408},{"date":"2023-04-25","close":10326.4355},{"date":"2023-04-26","close":10164.4717},{"date":"2023-04-27","close":10189.0098},{"date":"2023-04-28","close":10444.2256},{"date":"2023-05-02","close":10296.9863},{"date":"2023-05-03","close":10321.5273},{"date":"2023-05-04","close":10174.2871},{"date":"2023-05-08","close":10346.0664},{"date":"2023-05-09","close":10257.7217},{"date":"2023-05-10","close":10287.1719},{"date":"2023-05-11","close":10321.5273},{"date":"2023-05-12","close":10483.4902},{"date":"2023-05-15","close":10380.4229},{"date":"2023-05-16","close":10346.0664},{"date":"2023-05-17","close":10370.6055},{"date":"2023-05-18","close":10559.0},{"date":"2023-05-19","close":10665.0869},{"date":"2023-05-22","close":10503.1221},{"date":"2023-05-23","close":10434.4111},{"date":"2023-05-24","close":10310.0},{"date":"2023-05-25","close":10414.7783},{"date":"2023-05-26","close":10292.0781},{"date":"2023-05-30","close":10719.0742},{"date":"2023-05-31","close":10733.7979},{"date":"2023-06-01","close":10655.2705},{"date":"2023-06-02","close":10557.1113},{"date":"2023-06-05","close":10782.8779},{"date":"2023-06-07","close":10900.6729},{"date":"2023-06-08","close":10807.4189},{"date":"2023-06-09","close":10895.7637},{"date":"2023-06-12","close":11087.1758},{"date":"2023-06-13","close":11136.2549},{"date":"2023-06-14","close":11200.0596},{"date":"2023-06-15","close":11219.6914},{"date":"2023-06-16","close":11244.2334},{"date":"2023-06-19","close":11337.4824},{"date":"2023-06-20","close":11303.1289},{"date":"2023-06-21","close":11499.4482},{"date":"2023-06-22","close":11371.8389},{"date":"2023-06-23","close":11587.791},{"date":"2023-06-26","close":11519.0781},{"date":"2023-06-27","close":11347.2988},{"date":"2023-06-28","close":11592.6992},{"date":"2023-06-29","close":11735.0312},{"date":"2023-06-30","close":11666.3193},{"date":"2023-07-03","close":11681.0},{"date":"2023-07-04","close":11910.0},{"date":"2023-07-05","close":11787.0},{"date":"2023-07-06","close":11777.0},{"date":"2023-07-07","close":11661.4121},{"date":"2023-07-10","close":11646.6885},{"date":"2023-07-11","close":11478.0},{"date":"2023-07-12","close":11488.0},{"date":"2023-07-13","close":11601.0},{"date":"2023-07-14","close":11592.6992},{"date":"2023-07-17","close":11597.6074},{"date":"2023-07-18","close":11596.0},{"date":"2023-07-19","close":11695.7686},{"date":"2023-07-20","close":11896.9951},{"date":"2023-07-21","close":11514.1709},{"date":"2023-07-24","close":11416.0117},{"date":"2023-07-25","close":11478.0},{"date":"2023-07-26","close":11519.0781},{"date":"2023-07-27","close":11513.0},{"date":"2023-07-28","close":11357.1162},{"date":"2023-07-31","close":11493.0},{"date":"2023-08-01","close":11745.0},{"date":"2023-08-02","close":11682.0},{"date":"2023-08-03","close":11523.9873},{"date":"2023-08-04","close":11789.0186},{"date":"2023-08-07","close":11784.1123},{"date":"2023-08-08","close":12063.8682},{"date":"2023-08-09","close":11965.707},{"date":"2023-08-10","close":11857.7314},{"date":"2023-08-11","close":11975.5244},{"date":"2023-08-14","close":11901.9033},{"date":"2023-08-16","close":11857.7314},{"date":"2023-08-17","close":11749.7549},{"date":"2023-08-18","close":11514.1709},{"date":"2023-08-21","close":11523.9873},{"date":"2023-08-22","close":11617.2412},{"date":"2023-08-23","close":11735.0312},{"date":"2023-08-24","close":11730.1221},{"date":"2023-08-25","close":11347.2988},{"date":"2023-08-28","close":11563.2529},{"date":"2023-08-29","close":11636.873},{"date":"2023-08-30","close":11843.0068},{"date":"2023-08-31","close":11877.3633},{"date":"2023-09-01","close":11867.5469},{"date":"2023-09-04","close":11843.0068},{"date":"2023-09-05","close":11892.0869},{"date":"2023-09-06","close":11955.8916},{"date":"2023-09-07","close":11847.916},{"date":"2023-09-08","close":11901.9033},{"date":"2023-09-11","close":11896.9951},{"date":"2023-09-12","close":12137.4883},{"date":"2023-09-13","close":12034.417},{"date":"2023-09-14","close":12117.8545},{"date":"2023-09-15","close":12343.623},{"date":"2023-09-18","close":12098.2227},{"date":"2023-09-19","close":11862.6377},{"date":"2023-09-20","close":11843.0068},{"date":"2023-09-21","close":11793.9258},{"date":"2023-09-22","close":11543.6182},{"date":"2023-09-25","close":11474.9082},{"date":"2023-09-26","close":11519.0781},{"date":"2023-09-27","close":11435.6445},{"date":"2023-10-04","close":11283.4941},{"date":"2023-10-05","close":11440.5508},{"date":"2023-10-06","close":11366.9307},{"date":"2023-10-10","close":11474.9082},{"date":"2023-10-11","close":11519.0781},{"date":"2023-10-12","close":11627.0566},{"date":"2023-10-13","close":11509.2627},{"date":"2023-10-16","close":11396.3789},{"date":"2023-10-17","close":11617.2412},{"date":"2023-10-18","close":11612.332},{"date":"2023-10-19","close":11411.1035},{"date":"2023-10-20","close":11052.8203},{"date":"2023-10-23","close":10915.3965},{"date":"2023-10-24","close":10861.4082},{"date":"2023-10-25","close":10885.9463},{"date":"2023-10-26","close":10758.3398},{"date":"2023-10-27","close":10694.5361},{"date":"2023-10-30","close":10709.2783},{"date":"2023-10-31","close":10778.0889},{"date":"2023-11-01","close":10841.9785},{"date":"2023-11-02","close":10940.2725},{"date":"2023-11-03","close":11018.9102},{"date":"2023-11-06","close":11072.9727},{"date":"2023-11-07","close":11136.8652},{"date":"2023-11-08","close":11190.9268},{"date":"2023-11-09","close":11279.3936},{"date":"2023-11-10","close":11058.2275},{"date":"2023-11-13","close":11348.1973},{"date":"2023-11-14","close":11387.5176},{"date":"2023-11-15","close":11613.5957},{"date":"2023-11-16","close":11574.2793},{"date":"2023-11-17","close":11412.0918},{"date":"2023-11-20","close":11446.4941},{"date":"2023-11-21","close":11505.4707},{"date":"2023-11-22","close":11505.4707},{"date":"2023-11-23","close":11628.3408},{"date":"2023-11-24","close":11633.2568},{"date":"2023-11-27","close":11643.0859},{"date":"2023-11-28","close":11608.6826},{"date":"2023-11-29","close":11559.5332},{"date":"2023-11-30","close":11638.1709},{"date":"2023-12-01","close":11711.8936},{"date":"2023-12-04","close":11810.1865},{"date":"2023-12-05","close":11898.6533},{"date":"2023-12-06","close":11844.5898},{"date":"2023-12-07","close":12001.8623},{"date":"2023-12-08","close":11869.165},{"date":"2023-12-11","close":12031.3516},{"date":"2023-12-12","close":12016.6084},{"date":"2023-12-13","close":12149.3076},{"date":"2023-12-14","close":12105.0742},{"date":"2023-12-15","close":12311.4941},{"date":"2023-12-18","close":12316.4102},{"date":"2023-12-19","close":12429.4492},{"date":"2023-12-20","close":12581.8066},{"date":"2023-12-21","close":12414.7051},{"date":"2023-12-22","close":12513.0},{"date":"2023-12-26","close":12380.3018},{"date":"2023-12-27","close":12424.5332},{"date":"2023-12-28","close":12444.1914},{"date":"2024-01-02","close":12291.834},{"date":"2024-01-03","close":12227.9424},{"date":"2024-01-04","close":12041.1826},{"date":"2024-01-05","close":12031.3516},{"date":"2024-01-08","close":11982.2051},{"date":"2024-01-09","close":12252.5166},{"date":"2024-01-10","close":12247.6016},{"date":"2024-01-11","close":12365.5557},{"date":"2024-01-12","close":12208.2832},{"date":"2024-01-15","close":12178.7949},{"date":"2024-01-16","close":12173.8809},{"date":"2024-01-17","close":12306.5791},{"date":"2024-01-18","close":12296.0},{"date":"2024-01-19","close":12340.9814},{"date":"2024-01-22","close":12429.4492},{"date":"2024-01-23","close":12257.4316},{"date":"2024-01-24","close":12232.8584},{"date":"2024-01-25","close":12198.4541},{"date":"2024-01-26","close":11933.0596},{"date":"2024-01-29","close":12188.624},{"date":"2024-01-30","close":12140.417},{"date":"2024-01-31","close":12258.4756},{"date":"2024-02-01","close":12130.5771},{"date":"2024-02-02","close":12297.8301},{"date":"2024-02-05","close":12533.9492},{"date":"2024-02-06","close":12322.4258},{"date":"2024-02-07","close":12322.4258},{"date":"2024-02-08","close":12484.7559},{"date":"2024-02-13","close":12622.4922},{"date":"2024-02-14","close":12401.1289},{"date":"2024-02-15","close":12514.2715},{"date":"2024-02-16","close":12642.168},{"date":"2024-02-19","close":12706.1172},{"date":"2024-02-20","close":12725.7949},{"date":"2024-02-21","close":12588.0586},{"date":"2024-02-22","close":12612.6523},{"date":"2024-02-23","close":12720.875},{"date":"2024-02-26","close":12829.0967},{"date":"2024-02-27","close":12888.126},{"date":"2024-02-28","close":12961.9131},{"date":"2024-02-29","close":13011.1025},{"date":"2024-03-04","close":13055.377},{"date":"2024-03-05","close":12927.4775},{"date":"2024-03-06","close":12819.2578},{"date":"2024-03-07","close":12730.7129},{"date":"2024-03-08","close":12701.1973},{"date":"2024-03-11","close":12460.1602},{"date":"2024-03-12","close":12455.2402},{"date":"2024-03-13","close":12671.6846},{"date":"2024-03-14","close":12715.9561},{"date":"2024-03-15","close":12715.9561},{"date":"2024-03-18","close":12602.8154},{"date":"2024-03-19","close":12740.5508},{"date":"2024-03-20","close":12819.2578},{"date":"2024-03-21","close":12888.126},{"date":"2024-03-22","close":13084.8896},{"date":"2024-03-25","close":13030.7812},{"date":"2024-03-26","close":13035.6982},{"date":"2024-03-27","close":13045.5381},{"date":"2024-03-28","close":13227.5439},{"date":"2024-03-29","close":13261.9795},{"date":"2024-04-01","close":13261.9795},{"date":"2024-04-02","close":13148.8398},{"date":"2024-04-03","close":12927.4775},{"date":"2024-04-04","close":12942.2354},{"date":"2024-04-05","close":12834.0146},{"date":"2024-04-08","close":12868.4492},{"date":"2024-04-09","close":13011.1025},{"date":"2024-04-11","close":12986.5068},{"date":"2024-04-12","close":13148.8398},{"date":"2024-04-15","close":12971.752},{"date":"2024-04-16","close":12947.1553},{"date":"2024-04-17","close":12760.2285},{"date":"2024-04-18","close":12637.249},{"date":"2024-04-19","close":12538.8672},{"date":"2024-04-22","close":12499.5146},{"date":"2024-04-23","close":12543.7852},{"date":"2024-04-24","close":12617.5742},{"date":"2024-04-25","close":12691.3613},{"date":"2024-04-26","close":12809.4209},{"date":"2024-04-29","close":12937.4648},{"date":"2024-04-30","close":13188.6289},{"date":"2024-05-02","close":12843.8936},{"date":"2024-05-03","close":12893.1406},{"date":"2024-05-07","close":12957.1641},{"date":"2024-05-08","close":13006.4111},{"date":"2024-05-09","close":12888.2158},{"date":"2024-05-10","close":12991.6377},{"date":"2024-05-13","close":13026.1094},{"date":"2024-05-14","close":12912.8408},{"date":"2024-05-16","close":12730.6211},{"date":"2024-05-17","close":12853.7441},{"date":"2024-05-20","close":12922.6904},{"date":"2024-05-21","close":12843.8936},{"date":"2024-05-22","close":12927.6162},{"date":"2024-05-23","close":12902.9912},{"date":"2024-05-24","close":12730.6211},{"date":"2024-05-27","close":12814.3438},{"date":"2024-05-28","close":12661.6758},{"date":"2024-05-29","close":12696.1494},{"date":"2024-05-30","close":12696.1494},{"date":"2024-05-31","close":12888.2158},{"date":"2024-06-03","close":12932.5391},{"date":"2024-06-04","close":12863.5918},{"date":"2024-06-05","close":12893.1406},{"date":"2024-06-07","close":13001.4854},{"date":"2024-06-10","close":13040.8857},{"date":"2024-06-11","close":13001.4854},{"date":"2024-06-12","close":13060.5859},{"date":"2024-06-13","close":13065.5107},{"date":"2024-06-14","close":13198.4785},{"date":"2024-06-17","close":13124.6064},{"date":"2024-06-18","close":13282.2012},{"date":"2024-06-19","close":13252.6514},{"date":"2024-06-20","close":13346.2236},{"date":"2024-06-21","close":13410.2461},{"date":"2024-06-24","close":13493.9688},{"date":"2024-06-25","close":13434.8701},{"date":"2024-06-26","close":13395.4717},{"date":"2024-06-27","close":13562.915},{"date":"2024-06-28","close":13612.1641},{"date":"2024-07-01","close":13469.3428},{"date":"2024-07-02","close":13562.915},{"date":"2024-07-03","close":13838.7041},{"date":"2024-07-04","close":13774.6797},{"date":"2024-07-05","close":13887.9512},{"date":"2024-07-08","close":13922.4258},{"date":"2024-07-09","close":14040.6211},{"date":"2024-07-10","close":14084.9453},{"date":"2024-07-11","close":14119.417},{"date":"2024-07-12","close":13917.501},{"date":"2024-07-15","close":14139.1162},{"date":"2024-07-16","close":14129.2676},{"date":"2024-07-17","close":14326.2598},{"date":"2024-07-18","close":14168.666},{"date":"2024-07-19","close":14045.5459},{"date":"2024-07-22","close":13917.501},{"date":"2024-07-23","close":13961.8223},{"date":"2024-07-24","close":13887.9512},{"date":"2024-07-25","close":13444.7197},{"date":"2024-07-26","close":13449.6436},{"date":"2024-07-29","close":13484.1172},{"date":"2024-07-30","close":13695.1143},{"date":"2024-07-31","close":13645.8164},{"date":"2024-08-01","close":13655.6768},{"date":"2024-08-02","close":13276.0791},{"date":"2024-08-05","close":12541.5312},{"date":"2024-08-06","close":12699.2871},{"date":"2024-08-07","close":12812.6729},{"date":"2024-08-08","close":12507.0215},{"date":"2024-08-09","close":12694.3564},{"date":"2024-08-12","close":12792.9541},{"date":"2024-08-13","close":12733.7959},{"date":"2024-08-14","close":12965.498},{"date":"2024-08-16","close":13290.8672},{"date":"2024-08-19","close":13019.7256},{"date":"2024-08-20","close":13123.2529},{"date":"2024-08-21","close":13162.6914},{"date":"2024-08-22","close":13350.0264},{"date":"2024-08-23","close":13231.71},{"date":"2024-08-26","close":13345.0957},{"date":"2024-08-27","close":13268.0},{"date":"2024-08-28","close":13281.0088},{"date":"2024-08-29","close":13044.376},{"date":"2024-08-30","close":13197.2012},{"date":"2024-09-02","close":13300.7285},{"date":"2024-09-03","close":13369.7451},{"date":"2024-09-04","close":13167.6201},{"date":"2024-09-05","close":13167.6201},{"date":"2024-09-06","close":13192.2695},{"date":"2024-09-09","close":13073.9561},{"date":"2024-09-10","close":13261.29},{"date":"2024-09-11","close":13256.3584},{"date":"2024-09-12","close":13478.2012},{"date":"2024-09-13","close":13517.6416},{"date":"2024-09-19","close":13788.7812},{"date":"2024-09-20","close":13941.6084},{"date":"2024-09-23","close":14059.9238},{"date":"2024-09-24","close":14153.5898},{"date":"2024-09-25","close":14173.3125},{"date":"2024-09-26","close":14276.8369},{"date":"2024-09-27","close":14089.5039},{"date":"2024-09-30","close":13946.5371},{"date":"2024-10-02","close":14020.4854},{"date":"2024-10-04","close":13971.1865},{"date":"2024-10-07","close":14252.1885},{"date":"2024-10-08","close":14074.7139},{"date":"2024-10-10","close":14335.9941},{"date":"2024-10-11","close":14276.8369},{"date":"2024-10-14","close":14266.9756},{"date":"2024-10-15","close":14400.083},{"date":"2024-10-16","close":14439.5225},{"date":"2024-10-17","close":14552.9092},{"date":"2024-10-18","close":14612.0664},{"date":"2024-10-21","close":14656.4355},{"date":"2024-10-22","close":14552.9092},{"date":"2024-10-23","close":14557.8389},{"date":"2024-10-24","close":14414.8721},{"date":"2024-10-25","close":14809.2598},{"date":"2024-10-28","close":14957.1572},{"date":"2024-10-29","close":14922.6465},{"date":"2024-10-30","close":14902.0},{"date":"2024-10-31","close":14718.3086},{"date":"2024-11-01","close":14609.7227},{"date":"2024-11-04","close":14659.0811},{"date":"2024-11-05","close":14764.0},{"date":"2024-11-06","close":15350.0801},{"date":"2024-11-07","close":15735.0664},{"date":"2024-11-08","close":15789.3594},{"date":"2024-11-11","close":16129.9238},{"date":"2024-11-12","close":16500.1016},{"date":"2024-11-13","close":16277.9961},{"date":"2024-11-14","close":16391.5176},{"date":"2024-11-15","close":15991.7227},{"date":"2024-11-18","close":15962.1084},{"date":"2024-11-19","close":16065.7598},{"date":"2024-11-20","close":16100.3105},{"date":"2024-11-21","close":15967.0449},{"date":"2024-11-22","close":16080.5645},{"date":"2024-11-25","close":16381.6455},{"date":"2024-11-26","close":16480.3594},{"date":"2024-11-27","close":16495.166},{"date":"2024-11-28","close":16440.875},{"date":"2024-11-29","close":16416.1914},{"date":"2024-12-02","close":16643.2383},{"date":"2024-12-03","close":16840.666},{"date":"2024-12-04","close":16929.5117},{"date":"2024-12-05","close":17107.1934},{"date":"2024-12-06","close":17299.6855},{"date":"2024-12-09","close":17901.8457},{"date":"2024-12-10","close":17689.6113},{"date":"2024-12-11","close":17808.0664},{"date":"2024-12-12","close":18035.1074},{"date":"2024-12-13","close":17966.0137},{"date":"2024-12-16","close":18064.7246},{"date":"2024-12-17","close":18311.5098},{"date":"2024-12-18","close":18385.5449},{"date":"2024-12-19","close":17719.2246},{"date":"2024-12-20","close":17585.9629},{"date":"2024-12-23","close":17773.5156},{"date":"2024-12-24","close":17768.5801},{"date":"2024-12-26","close":18341.123},{"date":"2024-12-27","close":18301.6387},{"date":"2024-12-30","close":17961.0742},{"date":"2025-01-02","close":17699.4824},{"date":"2025-01-03","close":17423.0801},{"date":"2025-01-06","close":17778.4512},{"date":"2025-01-07","close":17561.2812},{"date":"2025-01-08","close":17353.9805},{"date":"2025-01-09","close":17334.2422},{"date":"2025-01-10","close":17462.5664},{"date":"2025-01-13","close":17265.1387},{"date":"2025-01-14","close":17477.373},{"date":"2025-01-15","close":17334.2422},{"date":"2025-01-16","close":17734.0293},{"date":"2025-01-17","close":17571.1504},{"date":"2025-01-20","close":17689.6113},{"date":"2025-01-21","close":17674.8047},{"date":"2025-01-22","close":17758.7109},{"date":"2025-01-23","close":17640.2559},{"date":"2025-01-24","close":17708.4395},{"date":"2025-01-31","close":18143.2441},{"date":"2025-02-03","close":17752.9043},{"date":"2025-02-04","close":17827.0215},{"date":"2025-02-05","close":17807.2578},{"date":"2025-02-06","close":17713.3789},{"date":"2025-02-07","close":17807.2578},{"date":"2025-02-10","close":17481.1543},{"date":"2025-02-11","close":17540.4453},{"date":"2025-02-12","close":17303.2793},{"date":"2025-02-13","close":17318.0996},{"date":"2025-02-14","close":17565.1504},{"date":"2025-02-17","close":17505.8613},{"date":"2025-02-18","close":17495.9766},{"date":"2025-02-19","close":17377.3906},{"date":"2025-02-20","close":17337.8652},{"date":"2025-02-21","close":17140.2285},{"date":"2025-02-24","close":16685.6582},{"date":"2025-02-25","close":16576.957},{"date":"2025-02-26","close":16567.0742},{"date":"2025-02-27","close":16641.1895},{"date":"2025-02-28","close":16517.6641},{"date":"2025-03-04","close":16502.8398},{"date":"2025-03-05","close":16275.5557},{"date":"2025-03-06","close":16181.6777},{"date":"2025-03-07","close":16008.7441},{"date":"2025-03-10","close":15954.3945},{"date":"2025-03-11","close":15415.8281},{"date":"2025-03-12","close":15272.54},{"date":"2025-03-13","close":15282.4219},{"date":"2025-03-14","close":15055.1367},{"date":"2025-03-17","close":15040.3145},{"date":"2025-03-18","close":15213.2471},{"date":"2025-03-19","close":15040.3145},{"date":"2025-03-20","close":15480.0605},{"date":"2025-03-21","close":15366.418},{"date":"2025-03-24","close":15608.5254},{"date":"2025-03-25","close":16087.8008},{"date":"2025-03-26","close":16181.6777},{"date":"2025-03-27","close":15974.1582},{"date":"2025-03-28","close":16013.6865},{"date":"2025-03-31","close":15519.5889},{"date":"2025-04-01","close":15578.8789},{"date":"2025-04-02","close":15648.0547},{"date":"2025-04-03","close":15559.1162},{"date":"2025-04-04","close":14758.6807},{"date":"2025-04-07","close":13903.8896},{"date":"2025-04-08","close":14462.2217},{"date":"2025-04-09","close":13854.4814},{"date":"2025-04-10","close":15257.7188},{"date":"2025-04-11","close":14669.7412},{"date":"2025-04-14","close":14689.5049},{"date":"2025-04-15","close":14531.3936},{"date":"2025-04-16","close":14313.9932},{"date":"2025-04-17","close":14126.2344},{"date":"2025-04-18","close":14111.4111},{"date":"2025-04-21","close":14017.5322},{"date":"2025-04-22","close":13814.9541},{"date":"2025-04-23","close":14437.5156},{"date":"2025-04-24","close":14580.8037},{"date":"2025-04-25","close":14985.9639},{"date":"2025-04-28","close":15153.9561},{"date":"2025-04-29","close":15238.1465},{"date":"2025-04-30","close":15114.3389},{"date":"2025-05-02","close":15094.5293},{"date":"2025-05-07","close":14866.7246},{"date":"2025-05-08","close":14955.8652},{"date":"2025-05-09","close":15045.0078},{"date":"2025-05-12","close":15431.2842},{"date":"2025-05-13","close":16030.5098},{"date":"2025-05-14","close":16322.6934},{"date":"2025-05-15","close":16094.8887},{"date":"2025-05-16","close":16075.0801},{"date":"2025-05-19","close":16084.9844},{"date":"2025-05-20","close":16109.7441},{"date":"2025-05-21","close":15946.3203},{"date":"2025-05-22","close":15649.1836},{"date":"2025-05-23","close":15703.6592},{"date":"2025-05-26","close":15490.7109},{"date":"2025-05-27","close":15550.1377},{"date":"2025-05-28","close":15911.6543},{"date":"2025-05-29","close":16094.8887},{"date":"2025-05-30","close":15876.9883},{"date":"2025-06-02","close":15683.8506},{"date":"2025-06-04","close":15797.7529},{"date":"2025-06-05","close":15589.7568},{"date":"2025-06-09","close":15337.1914},{"date":"2025-06-10","close":15540.2344},{"date":"2025-06-11","close":15817.5625},{"date":"2025-06-12","close":15579.8525},{"date":"2025-06-13","close":15357.0},{"date":"2025-06-16","close":15470.9033},{"date":"2025-06-17","close":15490.7109},{"date":"2025-06-18","close":15451.0928},{"date":"2025-06-19","close":15465.9502},{"date":"2025-06-20","close":15302.5244},{"date":"2025-06-23","close":15381.7607},{"date":"2025-06-24","close":15772.9912},{"date":"2025-06-25","close":15723.4678},{"date":"2025-06-26","close":15500.6162},{"date":"2025-06-27","close":15698.707},{"date":"2025-06-30","close":15916.6064},{"date":"2025-07-01","close":15753.1816},{"date":"2025-07-02","close":15772.9912},{"date":"2025-07-03","close":16035.4619},{"date":"2025-07-04","close":16129.5547},{"date":"2025-07-07","close":16174.125},{"date":"2025-07-08","close":16025.5586},{"date":"2025-07-09","close":15995.8428},{"date":"2025-07-10","close":16080.0322},{"date":"2025-07-11","close":16243.457},{"date":"2025-07-14","close":16164.2207},{"date":"2025-07-15","close":16456.4043},{"date":"2025-07-16","close":16253.3604},{"date":"2025-07-17","close":16372.2158},{"date":"2025-07-18","close":16451.4531},{"date":"2025-07-21","close":16565.3574},{"date":"2025-07-22","close":16575.2578},{"date":"2025-07-23","close":16718.875},{"date":"2025-07-24","close":16619.8301},{"date":"2025-07-25","close":16451.4531},{"date":"2025-07-28","close":16689.1602},{"date":"2025-07-29","close":16842.6816},{"date":"2025-07-30","close":16678.873},{"date":"2025-07-31","close":16688.8008},{"date":"2025-08-01","close":16485.2773},{"date":"2025-08-04","close":16053.4131},{"date":"2025-08-05","close":16291.6826},{"date":"2025-08-06","close":16405.8535},{"date":"2025-08-07","close":16554.7715},{"date":"2025-08-08","close":16639.1582},{"date":"2025-08-11","close":16579.5938},{"date":"2025-08-12","close":16654.0508},{"date":"2025-08-13","close":16708.6543},{"date":"2025-08-14","close":16927.0684},{"date":"2025-08-18","close":16971.7441},{"date":"2025-08-19","close":17036.2773},{"date":"2025-08-20","close":17056.1309},{"date":"2025-08-21","close":17046.2051},{"date":"2025-08-22","close":16897.2871},{"date":"2025-08-25","close":17229.8691},{"date":"2025-08-26","close":17393.6797},{"date":"2025-08-27","close":17522.7441},{"date":"2025-08-28","close":17388.7168},{"date":"2025-08-29","close":17448.2852},{"date":"2025-09-01","close":17284.4727},{"date":"2025-09-02","close":17279.5078},{"date":"2025-09-03","close":17175.2656},{"date":"2025-09-04","close":17165.3398},{"date":"2025-09-05","close":17537.6367},{"date":"2025-09-08","close":17433.3945},{"date":"2025-09-09","close":17473.1035},{"date":"2025-09-10","close":17458.2109},{"date":"2025-09-11","close":17289.4375},{"date":"2025-09-12","close":17641.8789},{"date":"2025-09-15","close":17676.625},{"date":"2025-09-16","close":17815.6152},{"date":"2025-09-17","close":17780.8691},{"date":"2025-09-18","close":17919.8574},{"date":"2025-09-19","close":17855.3281},{"date":"2025-09-22","close":17959.5723},{"date":"2025-09-23","close":17890.0762},{"date":"2025-09-24","close":17756.0488},{"date":"2025-09-25","close":17989.3535},{"date":"2025-09-26","close":17890.0762},{"date":"2025-09-29","close":18004.2461},{"date":"2025-09-30","close":18098.5605},{"date":"2025-10-01","close":17984.3906},{"date":"2025-10-02","close":18158.127},{"date":"2025-10-10","close":17929.7871},{"date":"2025-10-13","close":17612.0957},{"date":"2025-10-14","close":17870.2188},{"date":"2025-10-15","close":17880.1484},{"date":"2025-10-16","close":17830.5078},{"date":"2025-10-17","close":17517.7793},{"date":"2025-10-20","close":17914.8945},{"date":"2025-10-21","close":17964.5352},{"date":"2025-10-22","close":18316.9746},{"date":"2025-10-23","close":18212.7324},{"date":"2025-10-24","close":18386.4707},{"date":"2025-10-27","close":18381.5059},{"date":"2025-10-28","close":18455.9648},{"date":"2025-10-29","close":18470.8555},{"date":"2025-10-30","close":18262.0352},{"date":"2025-10-31","close":18291.8652},{"date":"2025-11-03","close":18376.3887},{"date":"2025-11-04","close":18495.7168},{"date":"2025-11-05","close":18331.6426},{"date":"2025-11-06","close":18634.9336},{"date":"2025-11-07","close":18421.1387},{"date":"2025-11-10","close":18465.8867},{"date":"2025-11-11","close":18654.8203},{"date":"2025-11-12","close":18868.6152},{"date":"2025-11-13","close":18759.2324},{"date":"2025-11-14","close":18038.2969},{"date":"2025-11-17","close":18107.9023},{"date":"2025-11-18","close":17849.3613},{"date":"2025-11-19","close":17567.9492},{"date":"2025-11-20","close":17918.9688},{"date":"2025-11-21","close":17451.6055},{"date":"2025-11-24","close":17864.2793},{"date":"2025-11-25","close":18048.2422},{"date":"2025-11-26","close":18371.418},{"date":"2025-11-27","close":18436.0547},{"date":"2025-11-28","close":18475.832},{"date":"2025-12-01","close":18525.5508},{"date":"2025-12-02","close":18610.0723},{"date":"2025-12-03","close":18669.7363},{"date":"2025-12-04","close":18858.6699},{"date":"2025-12-05","close":18794.0371},{"date":"2025-12-08","close":18868.6152},{"date":"2025-12-09","close":18575.2695},{"date":"2025-12-10","close":18565.3262},{"date":"2025-12-11","close":18699.5684},{"date":"2025-12-12","close":19007.832},{"date":"2025-12-15","close":19032.6895},{"date":"2025-12-16","close":19122.1836},{"date":"2025-12-17","close":19321.0664},{"date":"2025-12-18","close":19152.0156},{"date":"2025-12-19","close":19400.6152},{"date":"2025-12-22","close":19370.7852},{"date":"2025-12-23","close":19500.0547},{"date":"2025-12-24","close":19002.8594},{"date":"2025-12-26","close":18958.1113},{"date":"2025-12-29","close":18764.2031},{"date":"2025-12-30","close":18669.7363},{"date":"2026-01-02","close":18615.043},{"date":"2026-01-05","close":18411.1934},{"date":"2026-01-06","close":18719.457},{"date":"2026-01-07","close":18789.0645},{"date":"2026-01-08","close":18774.1484},{"date":"2026-01-09","close":19216.6543},{"date":"2026-01-12","close":19480.168},{"date":"2026-01-13","close":19664.1289},{"date":"2026-01-14","close":19669.1016},{"date":"2026-01-15","close":19311.1211},{"date":"2026-01-16","close":19410.5605},{"date":"2026-01-19","close":19127.1582},{"date":"2026-01-20","close":19132.1289},{"date":"2026-01-21","close":18883.5312},{"date":"2026-01-22","close":19196.7637},{"date":"2026-01-23","close":19370.7852},{"date":"2026-01-26","close":19012.8008},{"date":"2026-01-27","close":19042.6328},{"date":"2026-01-28","close":18769.1758},{"date":"2026-01-29","close":18703.4277},{"date":"2026-01-30","close":18529.0957},{"date":"2026-02-02","close":18728.3301},{"date":"2026-02-03","close":19002.2832},{"date":"2026-02-04","close":18817.9902},{"date":"2026-02-05","close":18867.7988},{"date":"2026-02-06","close":18504.1895},{"date":"2026-02-09","close":18534.0742},{"date":"2026-02-10","close":18409.5508},{"date":"2026-02-11","close":18489.2461},{"date":"2026-02-12","close":18260.123},{"date":"2026-02-13","close":17991.1543},{"date":"2026-02-19","close":18205.332},{"date":"2026-02-20","close":18031.0},{"date":"2026-02-23","close":18045.9434},{"date":"2026-02-24","close":17866.6289},{"date":"2026-02-25","close":17941.3438},{"date":"2026-02-26","close":17791.916},{"date":"2026-02-27","close":17916.4375},{"date":"2026-03-03","close":17901.4941},{"date":"2026-03-04","close":17911.457},{"date":"2026-03-05","close":18180.4297},{"date":"2026-03-06","close":18434.457},{"date":"2026-03-09","close":18011.0762},{"date":"2026-03-10","close":18045.9434},{"date":"2026-03-11","close":18040.9629},{"date":"2026-03-12","close":17936.3633},{"date":"2026-03-13","close":17826.7812},{"date":"2026-03-16","close":17821.8008},{"date":"2026-03-17","close":17891.5352},{"date":"2026-03-18","close":18100.7324},{"date":"2026-03-19","close":17757.0469},{"date":"2026-03-20","close":17667.3906},{"date":"2026-03-23","close":17428.3066},{"date":"2026-03-24","close":17552.8301},{"date":"2026-03-25","close":17697.2773},{"date":"2026-03-26","close":17871.6094},{"date":"2026-03-27","close":17717.2012},{"date":"2026-03-30","close":17154.3555},{"date":"2026-03-31","close":17488.0781},{"date":"2026-04-01","close":17717.2012},{"date":"2026-04-02","close":17707.2383},{"date":"2026-04-03","close":17418.3438},{"date":"2026-04-06","close":17483.0977},{"date":"2026-04-07","close":17552.8301},{"date":"2026-04-08","close":17463.1719},{"date":"2026-04-09","close":17547.8496},{"date":"2026-04-10","close":17926.4004},{"date":"2026-04-13","close":17931.3809},{"date":"2026-04-14","close":18160.5039},{"date":"2026-04-15","close":18374.6855},{"date":"2026-04-16","close":18778.1406},{"date":"2026-04-17","close":18688.4844},{"date":"2026-04-20","close":18972.3965},{"date":"2026-04-21","close":18972.3965},{"date":"2026-04-22","close":18947.4941},{"date":"2026-04-23","close":18778.1406},{"date":"2026-04-24","close":18708.4082},{"date":"2026-04-27","close":18743.2734},{"date":"2026-04-28","close":18583.8828},{"date":"2026-04-29","close":18552.9473},{"date":"2026-04-30","close":18518.0156},{"date":"2026-05-04","close":18652.748},{"date":"2026-05-06","close":18498.0566},{"date":"2026-05-07","close":18677.6973},{"date":"2026-05-08","close":18912.2285},{"date":"2026-05-11","close":18937.1797},{"date":"2026-05-12","close":18942.1699},{"date":"2026-05-13","close":18902.25},{"date":"2026-05-14","close":19012.0293},{"date":"2026-05-15","close":18957.1387},{"date":"2026-05-18","close":18657.7383},{"date":"2026-05-19","close":18712.627},{"date":"2026-05-20","close":18552.9473},{"date":"2026-05-21","close":19101.8496},{"date":"2026-05-22","close":19326.4023},{"date":"2026-05-26","close":19386.2832},{"date":"2026-05-27","close":19241.5723},{"date":"2026-05-28","close":19610.834},{"date":"2026-05-29","close":19685.6836},{"date":"2026-06-01","close":19615.8242},{"date":"2026-06-02","close":19206.6406},{"date":"2026-06-04","close":19007.0391},{"date":"2026-06-05","close":19256.541},{"date":"2026-06-08","close":18837.3789},{"date":"2026-06-09","close":18742.5684},{"date":"2026-06-10","close":18817.418},{"date":"2026-06-11","close":18687.6777},{"date":"2026-06-12","close":18957.1387},{"date":"2026-06-15","close":19056.9395},{"date":"2026-06-16","close":19251.5508},{"date":"2026-06-17","close":19266.5215},{"date":"2026-06-18","close":18972.1094},{"date":"2026-06-19","close":19036.9805},{"date":"2026-06-22","close":19211.6309},{"date":"2026-06-23","close":18767.5176},{"date":"2026-06-24","close":18797.459},{"date":"2026-06-25","close":19206.6406},{"date":"2026-06-26","close":18612.8281},{"date":"2026-06-29","close":19041.9707},{"date":"2026-06-30","close":19396.2617},{"date":"2026-07-01","close":19511.0332},{"date":"2026-07-02","close":19610.834},{"date":"2026-07-03","close":19351.3516},{"date":"2026-07-06","close":19321.4121},{"date":"2026-07-07","close":19291.4727},{"date":"2026-07-08","close":18862.3281},{"date":"2026-07-09","close":18612.8281},{"date":"2026-07-10","close":18907.2383},{"date":"2026-07-13","close":18877.2988},{"date":"2026-07-14","close":18602.8477},{"date":"2026-07-15","close":18582.8867},{"date":"2026-07-16","close":18697.6582},{"date":"2026-07-20","close":18383.2852},{"date":"2026-07-21","close":18208.6348},{"date":"2026-07-22","close":18283.4844},{"date":"2026-07-23","close":17859.332},{"date":"2026-07-24","close":17190.668},{"date":"2026-07-27","close":17470.1094},{"date":"2026-07-28","close":17400.248},{"date":"2026-07-29","close":17525.0},{"date":"2026-07-30","close":17270.0},{"date":"2026-07-31","close":17465.0},{"date":"2026-08-03","close":18005.0},{"date":"2026-08-04","close":18235.0},{"date":"2026-08-05","close":18225.0},{"date":"2026-08-06","close":18140.0},{"date":"2026-08-07","close":18035.0},{"date":"2026-08-10","close":18300.0},{"date":"2026-08-11","close":18245.0},{"date":"2026-08-12","close":18195.0},{"date":"2026-08-13","close":17950.0},{"date":"2026-08-14","close":18070.0},{"date":"2026-08-18","close":17715.0},{"date":"2026-08-19","close":17505.0},{"date":"2026-08-20","close":17785.0},{"date":"2026-08-21","close":17490.0},{"date":"2026-08-24","close":17500.0},{"date":"2026-08-25","close":17705.0},{"date":"2026-08-26","close":17610.0},{"date":"2026-08-27","close":17445.0},{"date":"2026-08-28","close":17170.0},{"date":"2026-08-31","close":17320.0},{"date":"2026-09-01","close":17240.0},{"date":"2026-09-02","close":16825.0},{"date":"2026-09-03","close":16805.0},{"date":"2026-09-04","close":16905.0},{"date":"2026-09-07","close":16560.0},{"date":"2026-09-08","close":16615.0},{"date":"2026-09-09","close":16470.0},{"date":"2026-09-10","close":16290.0},{"date":"2026-09-11","close":16320.0},{"date":"2026-09-14","close":16340.0},{"date":"2026-09-15","close":16460.0},{"date":"2026-09-16","close":16320.0},{"date":"2026-09-17","close":16400.0},{"date":"2026-09-18","close":16640.0},{"date":"2026-09-21","close":16585.0},{"date":"2026-09-22","close":16505.0},{"date":"2026-09-23","close":16405.0},{"date":"2026-09-28","close":16165.0},{"date":"2026-09-29","close":15940.0},{"date":"2026-09-30","close":16005.0},{"date":"2026-10-01","close":16110.0},{"date":"2026-10-02","close":15940.0},{"date":"2026-10-06","close":16005.0},{"date":"2026-10-07","close":16105.0},{"date":"2026-10-08","close":16020.0},{"date":"2026-10-12","close":16235.0},{"date":"2026-10-13","close":16235.0},{"date":"2026-10-14","close":16280.0},{"date":"2026-10-15","close":16225.0},{"date":"2026-10-16","close":16350.0},{"date":"2026-10-19","close":16255.0},{"date":"2026-10-20","close":16390.0},{"date":"2026-10-21","close":16520.0},{"date":"2026-10-22","close":16365.0},{"date":"2026-10-23","close":16435.0}],"chart_data":[{"date":"2024-10-23","open":14568,"high":14613,"low":14553,"close":14558,"volume":1175},{"date":"2024-10-24","open":14410,"high":14445,"low":14366,"close":14415,"volume":23666},{"date":"2024-10-25","open":14750,"high":14829,"low":14692,"close":14809,"volume":24781},{"date":"2024-10-28","open":14947,"high":15012,"low":14849,"close":14957,"volume":1740},{"date":"2024-10-29","open":14952,"high":14952,"low":14849,"close":14923,"volume":1236},{"date":"2024-10-30","open":14937,"high":14937,"low":14813,"close":14902,"volume":5211},{"date":"2024-10-31","open":14831,"high":14831,"low":14674,"close":14718,"volume":19545},{"date":"2024-11-01","open":14535,"high":14610,"low":14530,"close":14610,"volume":4894},{"date":"2024-11-04","open":14674,"high":14747,"low":14654,"close":14659,"volume":5083},{"date":"2024-11-05","open":14666,"high":14779,"low":14616,"close":14764,"volume":2812},{"date":"2024-11-06","open":15048,"high":15385,"low":15048,"close":15350,"volume":21266},{"date":"2024-11-07","open":15720,"high":15770,"low":15685,"close":15735,"volume":3635},{"date":"2024-11-08","open":15724,"high":15799,"low":15635,"close":15789,"volume":2035},{"date":"2024-11-11","open":15900,"high":16155,"low":15900,"close":16130,"volume":9010},{"date":"2024-11-12","open":16293,"high":16500,"low":16293,"close":16500,"volume":15123},{"date":"2024-11-13","open":16529,"high":16529,"low":16244,"close":16278,"volume":2881},{"date":"2024-11-14","open":16602,"high":16602,"low":16302,"close":16392,"volume":2814},{"date":"2024-11-15","open":16405,"high":16405,"low":15992,"close":15992,"volume":2546},{"date":"2024-11-18","open":15992,"high":16043,"low":15862,"close":15962,"volume":2042},{"date":"2024-11-19","open":16051,"high":16076,"low":15970,"close":16066,"volume":2109},{"date":"2024-11-20","open":16070,"high":16139,"low":16020,"close":16100,"volume":3594},{"date":"2024-11-21","open":16014,"high":16043,"low":15937,"close":15967,"volume":1877},{"date":"2024-11-22","open":16115,"high":16115,"low":16026,"close":16081,"volume":3157},{"date":"2024-11-25","open":16228,"high":16382,"low":16228,"close":16382,"volume":2782},{"date":"2024-11-26","open":16447,"high":16524,"low":16437,"close":16480,"volume":8377},{"date":"2024-11-27","open":16584,"high":16584,"low":16480,"close":16495,"volume":9010},{"date":"2024-11-28","open":16436,"high":16446,"low":16302,"close":16441,"volume":1586},{"date":"2024-11-29","open":16449,"high":16493,"low":16406,"close":16416,"volume":4342},{"date":"2024-12-02","open":16485,"high":16683,"low":16485,"close":16643,"volume":15432},{"date":"2024-12-03","open":16762,"high":16856,"low":16762,"close":16841,"volume":4621},{"date":"2024-12-04","open":16842,"high":16999,"low":16823,"close":16930,"volume":15470},{"date":"2024-12-05","open":17027,"high":17122,"low":17027,"close":17107,"volume":9850},{"date":"2024-12-06","open":17315,"high":17358,"low":17197,"close":17300,"volume":9835},{"date":"2024-12-09","open":17576,"high":17937,"low":17576,"close":17902,"volume":14026},{"date":"2024-12-10","open":17804,"high":17804,"low":17666,"close":17690,"volume":16366},{"date":"2024-12-11","open":17689,"high":17833,"low":17689,"close":17808,"volume":5860},{"date":"2024-12-12","open":18020,"high":18104,"low":18020,"close":18035,"volume":11678},{"date":"2024-12-13","open":17986,"high":17986,"low":17897,"close":17966,"volume":6126},{"date":"2024-12-16","open":18001,"high":18114,"low":17922,"close":18065,"volume":5750},{"date":"2024-12-17","open":18267,"high":18312,"low":18227,"close":18312,"volume":11219},{"date":"2024-12-18","open":18331,"high":18406,"low":18331,"close":18386,"volume":5760},{"date":"2024-12-19","open":17798,"high":17798,"low":17665,"close":17719,"volume":4466},{"date":"2024-12-20","open":17719,"high":17719,"low":17571,"close":17586,"volume":4495},{"date":"2024-12-23","open":17769,"high":17784,"low":17651,"close":17774,"volume":4130},{"date":"2024-12-24","open":17774,"high":17824,"low":17749,"close":17769,"volume":4010},{"date":"2024-12-26","open":18231,"high":18356,"low":18206,"close":18341,"volume":4281},{"date":"2024-12-27","open":18342,"high":18554,"low":18302,"close":18302,"volume":8215},{"date":"2024-12-30","open":18153,"high":18153,"low":17961,"close":17961,"volume":5621},{"date":"2025-01-02","open":17808,"high":17808,"low":17607,"close":17699,"volume":2394},{"date":"2025-01-03","open":17463,"high":17463,"low":17373,"close":17423,"volume":1869},{"date":"2025-01-06","open":17768,"high":17843,"low":17709,"close":17778,"volume":4452},{"date":"2025-01-07","open":17778,"high":17778,"low":17546,"close":17561,"volume":5472},{"date":"2025-01-08","open":17233,"high":17359,"low":17233,"close":17354,"volume":13194},{"date":"2025-01-09","open":17353,"high":17428,"low":17310,"close":17334,"volume":3766},{"date":"2025-01-10","open":17368,"high":17463,"low":17334,"close":17463,"volume":3201},{"date":"2025-01-13","open":17458,"high":17458,"low":17246,"close":17265,"volume":4827},{"date":"2025-01-14","open":17397,"high":17492,"low":17397,"close":17477,"volume":3282},{"date":"2025-01-15","open":17513,"high":17513,"low":17246,"close":17334,"volume":1403},{"date":"2025-01-16","open":17513,"high":17748,"low":17513,"close":17734,"volume":6029},{"date":"2025-01-17","open":17684,"high":17684,"low":17473,"close":17571,"volume":3621},{"date":"2025-01-20","open":17923,"high":17923,"low":17666,"close":17690,"volume":2058},{"date":"2025-01-21","open":17675,"high":17714,"low":17561,"close":17675,"volume":927},{"date":"2025-01-22","open":17784,"high":17784,"low":17656,"close":17759,"volume":4012},{"date":"2025-01-23","open":17757,"high":17757,"low":17550,"close":17640,"volume":3137},{"date":"2025-01-24","open":17644,"high":17787,"low":17569,"close":17708,"volume":4551},{"date":"2025-01-31","open":17980,"high":18143,"low":17975,"close":18143,"volume":8091},{"date":"2025-02-03","open":18016,"high":18016,"low":17744,"close":17753,"volume":3370},{"date":"2025-02-04","open":17842,"high":17911,"low":17827,"close":17827,"volume":3451},{"date":"2025-02-05","open":17896,"high":17995,"low":17772,"close":17807,"volume":2579},{"date":"2025-02-06","open":17738,"high":17748,"low":17634,"close":17713,"volume":14036},{"date":"2025-02-07","open":17787,"high":17827,"low":17723,"close":17807,"volume":2318},{"date":"2025-02-10","open":17629,"high":17629,"low":17476,"close":17481,"volume":1659},{"date":"2025-02-11","open":17540,"high":17590,"low":17540,"close":17540,"volume":1213},{"date":"2025-02-12","open":17416,"high":17416,"low":17278,"close":17303,"volume":1813},{"date":"2025-02-13","open":17303,"high":17431,"low":17288,"close":17318,"volume":3147},{"date":"2025-02-14","open":17487,"high":17580,"low":17462,"close":17565,"volume":1212},{"date":"2025-02-17","open":17539,"high":17539,"low":17416,"close":17506,"volume":2489},{"date":"2025-02-18","open":17506,"high":17506,"low":17431,"close":17496,"volume":2400},{"date":"2025-02-19","open":17497,"high":17497,"low":17338,"close":17377,"volume":1925},{"date":"2025-02-20","open":17382,"high":17412,"low":17289,"close":17338,"volume":3143},{"date":"2025-02-21","open":17210,"high":17220,"low":17100,"close":17140,"volume":3458},{"date":"2025-02-24","open":16830,"high":16830,"low":16602,"close":16686,"volume":15222},{"date":"2025-02-25","open":16612,"high":16661,"low":16522,"close":16577,"volume":2549},{"date":"2025-02-26","open":16577,"high":16577,"low":16513,"close":16567,"volume":1695},{"date":"2025-02-27","open":16567,"high":16646,"low":16449,"close":16641,"volume":1504},{"date":"2025-02-28","open":16424,"high":16522,"low":16390,"close":16518,"volume":1783},{"date":"2025-03-04","open":16522,"high":16567,"low":16458,"close":16503,"volume":1828},{"date":"2025-03-05","open":16147,"high":16306,"low":16147,"close":16276,"volume":20327},{"date":"2025-03-06","open":16276,"high":16321,"low":16177,"close":16182,"volume":745},{"date":"2025-03-07","open":16009,"high":16066,"low":15995,"close":16009,"volume":1739},{"date":"2025-03-10","open":16008,"high":16008,"low":15784,"close":15954,"volume":2234},{"date":"2025-03-11","open":15534,"high":15534,"low":15277,"close":15416,"volume":1501},{"date":"2025-03-12","open":15333,"high":15353,"low":15203,"close":15273,"volume":1901},{"date":"2025-03-13","open":15357,"high":15367,"low":15282,"close":15282,"volume":581},{"date":"2025-03-14","open":15115,"high":15130,"low":15007,"close":15055,"volume":726},{"date":"2025-03-17","open":15348,"high":15348,"low":15040,"close":15040,"volume":4691},{"date":"2025-03-18","open":15243,"high":15243,"low":15100,"close":15213,"volume":350},{"date":"2025-03-19","open":15045,"high":15045,"low":14997,"close":15040,"volume":1910},{"date":"2025-03-20","open":15316,"high":15499,"low":15316,"close":15480,"volume":2633},{"date":"2025-03-21","open":15465,"high":15499,"low":15366,"close":15366,"volume":565},{"date":"2025-03-24","open":15428,"high":15609,"low":15428,"close":15609,"volume":1902},{"date":"2025-03-25","open":16127,"high":16127,"low":15997,"close":16088,"volume":3183},{"date":"2025-03-26","open":16187,"high":16192,"low":16117,"close":16182,"volume":1109},{"date":"2025-03-27","open":16020,"high":16020,"low":15924,"close":15974,"volume":578},{"date":"2025-03-28","open":15976,"high":16014,"low":15926,"close":16014,"volume":1314},{"date":"2025-03-31","open":16001,"high":16001,"low":15491,"close":15520,"volume":1569},{"date":"2025-04-01","open":15574,"high":15666,"low":15574,"close":15579,"volume":1082},{"date":"2025-04-02","open":15723,"high":15793,"low":15629,"close":15648,"volume":1742},{"date":"2025-04-03","open":15597,"high":15597,"low":15441,"close":15559,"volume":951},{"date":"2025-04-04","open":15373,"high":15373,"low":14696,"close":14759,"volume":10417},{"date":"2025-04-07","open":13573,"high":14143,"low":13573,"close":13904,"volume":11403},{"date":"2025-04-08","open":13855,"high":14477,"low":13855,"close":14462,"volume":7469},{"date":"2025-04-09","open":13917,"high":13937,"low":13666,"close":13854,"volume":5197},{"date":"2025-04-10","open":14957,"high":15308,"low":14957,"close":15258,"volume":12914},{"date":"2025-04-11","open":14535,"high":14670,"low":14491,"close":14670,"volume":2825},{"date":"2025-04-14","open":14630,"high":14719,"low":14630,"close":14690,"volume":352},{"date":"2025-04-15","open":14492,"high":14576,"low":14447,"close":14531,"volume":2562},{"date":"2025-04-16","open":14457,"high":14457,"low":14280,"close":14314,"volume":5070},{"date":"2025-04-17","open":13997,"high":14151,"low":13902,"close":14126,"volume":418},{"date":"2025-04-18","open":14106,"high":14210,"low":14106,"close":14111,"volume":703},{"date":"2025-04-21","open":14088,"high":14088,"low":13944,"close":14018,"volume":4887},{"date":"2025-04-22","open":13869,"high":13908,"low":13761,"close":13815,"volume":894},{"date":"2025-04-23","open":14453,"high":14458,"low":14433,"close":14438,"volume":1613},{"date":"2025-04-24","open":14636,"high":14636,"low":14551,"close":14581,"volume":162},{"date":"2025-04-25","open":14724,"high":15069,"low":14724,"close":14986,"volume":3052},{"date":"2025-04-28","open":15044,"high":15158,"low":15044,"close":15154,"volume":676},{"date":"2025-04-29","open":15188,"high":15258,"low":15188,"close":15238,"volume":502},{"date":"2025-04-30","open":15238,"high":15238,"low":15069,"close":15114,"volume":558},{"date":"2025-05-02","open":15169,"high":15368,"low":15095,"close":15095,"volume":1139},{"date":"2025-05-07","open":14813,"high":14872,"low":14680,"close":14867,"volume":350},{"date":"2025-05-08","open":14866,"high":14981,"low":14866,"close":14956,"volume":503},{"date":"2025-05-09","open":15065,"high":15164,"low":15040,"close":15045,"volume":6012},{"date":"2025-05-12","open":15357,"high":15468,"low":15267,"close":15431,"volume":1329},{"date":"2025-05-13","open":16080,"high":16159,"low":15949,"close":16031,"volume":4241},{"date":"2025-05-14","open":16418,"high":16418,"low":16224,"close":16323,"volume":2795},{"date":"2025-05-15","open":16323,"high":16323,"low":16055,"close":16095,"volume":1408},{"date":"2025-05-16","open":16100,"high":16149,"low":16030,"close":16075,"volume":1309},{"date":"2025-05-19","open":16144,"high":16179,"low":16085,"close":16085,"volume":923},{"date":"2025-05-20","open":16250,"high":16250,"low":16076,"close":16110,"volume":1765},{"date":"2025-05-21","open":16107,"high":16107,"low":15936,"close":15946,"volume":681},{"date":"2025-05-22","open":15684,"high":15684,"low":15458,"close":15649,"volume":792},{"date":"2025-05-23","open":15754,"high":15754,"low":15585,"close":15704,"volume":2071},{"date":"2025-05-26","open":15643,"high":15673,"low":15462,"close":15491,"volume":1640},{"date":"2025-05-27","open":15491,"high":15599,"low":15486,"close":15550,"volume":1104},{"date":"2025-05-28","open":15952,"high":15952,"low":15897,"close":15912,"volume":796},{"date":"2025-05-29","open":16169,"high":16179,"low":16095,"close":16095,"volume":2101},{"date":"2025-05-30","open":15767,"high":15897,"low":15662,"close":15877,"volume":192},{"date":"2025-06-02","open":15884,"high":15884,"low":15625,"close":15684,"volume":3418},{"date":"2025-06-04","open":15898,"high":15898,"low":15798,"close":15798,"volume":1506},{"date":"2025-06-05","open":15709,"high":15729,"low":15585,"close":15590,"volume":541},{"date":"2025-06-09","open":15476,"high":15476,"low":15332,"close":15337,"volume":1090},{"date":"2025-06-10","open":15530,"high":15540,"low":15501,"close":15540,"volume":1959},{"date":"2025-06-11","open":15808,"high":15818,"low":15728,"close":15818,"volume":1444},{"date":"2025-06-12","open":15784,"high":15789,"low":15558,"close":15580,"volume":472},{"date":"2025-06-13","open":15416,"high":15471,"low":15257,"close":15357,"volume":11840},{"date":"2025-06-16","open":15357,"high":15652,"low":15357,"close":15471,"volume":497},{"date":"2025-06-17","open":15540,"high":15540,"low":15472,"close":15491,"volume":1854},{"date":"2025-06-18","open":15490,"high":15490,"low":15392,"close":15451,"volume":2520},{"date":"2025-06-19","open":15451,"high":15495,"low":15441,"close":15466,"volume":594},{"date":"2025-06-20","open":15524,"high":15524,"low":15303,"close":15303,"volume":733},{"date":"2025-06-23","open":15352,"high":15578,"low":15352,"close":15382,"volume":10845},{"date":"2025-06-24","open":15893,"high":15893,"low":15773,"close":15773,"volume":1236},{"date":"2025-06-25","open":15743,"high":15763,"low":15639,"close":15723,"volume":689},{"date":"2025-06-26","open":15579,"high":15579,"low":15437,"close":15501,"volume":439},{"date":"2025-06-27","open":15585,"high":15699,"low":15580,"close":15699,"volume":716},{"date":"2025-06-30","open":16010,"high":16010,"low":15787,"close":15917,"volume":607},{"date":"2025-07-01","open":15818,"high":15818,"low":15748,"close":15753,"volume":1828},{"date":"2025-07-02","open":15783,"high":15998,"low":15773,"close":15773,"volume":6852},{"date":"2025-07-03","open":16011,"high":16109,"low":15988,"close":16035,"volume":4042},{"date":"2025-07-04","open":16120,"high":16195,"low":16120,"close":16130,"volume":1278},{"date":"2025-07-07","open":16129,"high":16184,"low":16100,"close":16174,"volume":1061},{"date":"2025-07-08","open":16086,"high":16086,"low":15999,"close":16026,"volume":1119},{"date":"2025-07-09","open":16023,"high":16058,"low":15996,"close":15996,"volume":3447},{"date":"2025-07-10","open":16095,"high":16119,"low":16060,"close":16080,"volume":579},{"date":"2025-07-11","open":16248,"high":16352,"low":16168,"close":16243,"volume":727},{"date":"2025-07-14","open":16174,"high":16236,"low":16134,"close":16164,"volume":1541},{"date":"2025-07-15","open":16342,"high":16506,"low":16342,"close":16456,"volume":867},{"date":"2025-07-16","open":16258,"high":16302,"low":16183,"close":16253,"volume":672},{"date":"2025-07-17","open":16253,"high":16382,"low":16253,"close":16372,"volume":431},{"date":"2025-07-18","open":16387,"high":16486,"low":16357,"close":16451,"volume":1296},{"date":"2025-07-21","open":16565,"high":16620,"low":16560,"close":16565,"volume":736},{"date":"2025-07-22","open":16550,"high":16605,"low":16545,"close":16575,"volume":219},{"date":"2025-07-23","open":16753,"high":16758,"low":16629,"close":16719,"volume":7965},{"date":"2025-07-24","open":16728,"high":16728,"low":16560,"close":16620,"volume":966},{"date":"2025-07-25","open":16491,"high":16491,"low":16337,"close":16451,"volume":1230},{"date":"2025-07-28","open":16684,"high":16714,"low":16605,"close":16689,"volume":4229},{"date":"2025-07-29","open":16843,"high":16867,"low":16843,"close":16843,"volume":1799},{"date":"2025-07-30","open":16748,"high":16748,"low":16540,"close":16679,"volume":7149},{"date":"2025-07-31","open":16679,"high":16783,"low":16654,"close":16689,"volume":836},{"date":"2025-08-01","open":16485,"high":16485,"low":16405,"close":16485,"volume":1809},{"date":"2025-08-04","open":16142,"high":16142,"low":16038,"close":16053,"volume":1407},{"date":"2025-08-05","open":16218,"high":16292,"low":16218,"close":16292,"volume":795},{"date":"2025-08-06","open":16281,"high":16416,"low":16222,"close":16406,"volume":1053},{"date":"2025-08-07","open":16520,"high":16709,"low":16520,"close":16555,"volume":226},{"date":"2025-08-08","open":16555,"high":16714,"low":16555,"close":16639,"volume":461},{"date":"2025-08-11","open":16639,"high":16738,"low":16560,"close":16580,"volume":1001},{"date":"2025-08-12","open":16664,"high":16674,"low":16634,"close":16654,"volume":292},{"date":"2025-08-13","open":16714,"high":16733,"low":16709,"close":16709,"volume":528},{"date":"2025-08-14","open":16912,"high":16972,"low":16868,"close":16927,"volume":2775},{"date":"2025-08-18","open":16947,"high":16977,"low":16937,"close":16972,"volume":1229},{"date":"2025-08-19","open":17066,"high":17146,"low":17002,"close":17036,"volume":1586},{"date":"2025-08-20","open":17116,"high":17146,"low":17056,"close":17056,"volume":2353},{"date":"2025-08-21","open":16992,"high":17056,"low":16992,"close":17046,"volume":483},{"date":"2025-08-22","open":17007,"high":17007,"low":16878,"close":16897,"volume":1176},{"date":"2025-08-25","open":17230,"high":17230,"low":17215,"close":17230,"volume":1231},{"date":"2025-08-26","open":17260,"high":17394,"low":17236,"close":17394,"volume":469},{"date":"2025-08-27","open":17395,"high":17528,"low":17395,"close":17523,"volume":522},{"date":"2025-08-28","open":17454,"high":17454,"low":17374,"close":17389,"volume":3454},{"date":"2025-08-29","open":17388,"high":17448,"low":17284,"close":17448,"volume":293},{"date":"2025-09-01","open":17334,"high":17334,"low":17235,"close":17284,"volume":272},{"date":"2025-09-02","open":17285,"high":17339,"low":17221,"close":17280,"volume":2742},{"date":"2025-09-03","open":17110,"high":17210,"low":17075,"close":17175,"volume":4171},{"date":"2025-09-04","open":17175,"high":17175,"low":17125,"close":17165,"volume":2222},{"date":"2025-09-05","open":17515,"high":17583,"low":17425,"close":17538,"volume":1368},{"date":"2025-09-08","open":17536,"high":17536,"low":17388,"close":17433,"volume":3923},{"date":"2025-09-09","open":17518,"high":17561,"low":17438,"close":17473,"volume":1841},{"date":"2025-09-10","open":17478,"high":17478,"low":17458,"close":17458,"volume":2956},{"date":"2025-09-11","open":17383,"high":17383,"low":17220,"close":17289,"volume":1269},{"date":"2025-09-12","open":17632,"high":17642,"low":17632,"close":17642,"volume":2746},{"date":"2025-09-15","open":17797,"high":17797,"low":17657,"close":17677,"volume":1553},{"date":"2025-09-16","open":17746,"high":17875,"low":17691,"close":17816,"volume":2276},{"date":"2025-09-17","open":17826,"high":17890,"low":17766,"close":17781,"volume":2547},{"date":"2025-09-18","open":17836,"high":18048,"low":17836,"close":17920,"volume":3007},{"date":"2025-09-19","open":17920,"high":18004,"low":17855,"close":17855,"volume":701},{"date":"2025-09-22","open":18068,"high":18068,"low":17900,"close":17960,"volume":895},{"date":"2025-09-23","open":17950,"high":17960,"low":17851,"close":17890,"volume":1387},{"date":"2025-09-24","open":17831,"high":17831,"low":17701,"close":17756,"volume":694},{"date":"2025-09-25","open":17994,"high":18073,"low":17895,"close":17989,"volume":626},{"date":"2025-09-26","open":17786,"high":17910,"low":17786,"close":17890,"volume":495},{"date":"2025-09-29","open":18138,"high":18143,"low":17986,"close":18004,"volume":477},{"date":"2025-09-30","open":18024,"high":18104,"low":17990,"close":18099,"volume":154},{"date":"2025-10-01","open":18053,"high":18053,"low":17984,"close":17984,"volume":2547},{"date":"2025-10-02","open":18039,"high":18203,"low":18039,"close":18158,"volume":2078},{"date":"2025-10-10","open":18033,"high":18033,"low":16847,"close":17930,"volume":23341},{"date":"2025-10-13","open":17807,"high":17807,"low":16709,"close":17612,"volume":22347},{"date":"2025-10-14","open":17821,"high":17870,"low":17821,"close":17870,"volume":798},{"date":"2025-10-15","open":17930,"high":17930,"low":17870,"close":17880,"volume":606},{"date":"2025-10-16","open":17879,"high":17879,"low":17736,"close":17831,"volume":2016},{"date":"2025-10-17","open":17671,"high":17691,"low":17513,"close":17518,"volume":1207},{"date":"2025-10-20","open":17796,"high":17935,"low":17756,"close":17915,"volume":791},{"date":"2025-10-21","open":18020,"high":18074,"low":17901,"close":17965,"volume":400},{"date":"2025-10-22","open":18267,"high":18382,"low":18222,"close":18317,"volume":5676},{"date":"2025-10-23","open":18223,"high":18348,"low":18109,"close":18213,"volume":4981},{"date":"2025-10-24","open":18341,"high":18396,"low":18247,"close":18386,"volume":902},{"date":"2025-10-27","open":18451,"high":18451,"low":18262,"close":18382,"volume":1061},{"date":"2025-10-28","open":18436,"high":18544,"low":18421,"close":18456,"volume":1291},{"date":"2025-10-29","open":18471,"high":18500,"low":18381,"close":18471,"volume":2487},{"date":"2025-10-30","open":18292,"high":18292,"low":18167,"close":18262,"volume":1752},{"date":"2025-10-31","open":18088,"high":18452,"low":18048,"close":18292,"volume":68086},{"date":"2025-11-03","open":18346,"high":18481,"low":18316,"close":18376,"volume":1730,"rsi_14":63.55,"sma_20":18101.8,"sma_60":17555.55,"sma_120":16750.58},{"date":"2025-11-04","open":18496,"high":18629,"low":18491,"close":18496,"volume":2711,"rsi_14":65.57,"sma_20":18121.75,"sma_60":17596.3,"sma_120":16780.1},{"date":"2025-11-05","open":18437,"high":18452,"low":18237,"close":18332,"volume":1654,"rsi_14":61.95,"sma_20":18139.15,"sma_60":17630.33,"sma_120":16807.52},{"date":"2025-11-06","open":18635,"high":18650,"low":18595,"close":18635,"volume":751,"rsi_14":76.76,"sma_20":18163.05,"sma_60":17667.5,"sma_120":16834.22},{"date":"2025-11-07","open":18401,"high":18426,"low":18321,"close":18421,"volume":3385,"rsi_14":63.32,"sma_20":18187.65,"sma_60":17698.63,"sma_120":16854.17},{"date":"2025-11-10","open":18471,"high":18471,"low":18421,"close":18466,"volume":701,"rsi_14":63.24,"sma_20":18230.45,"sma_60":17729.12,"sma_120":16872.06},{"date":"2025-11-11","open":18571,"high":18750,"low":18566,"close":18655,"volume":21000,"rsi_14":59.75,"sma_20":18269.7,"sma_60":17763.72,"sma_120":16893.41},{"date":"2025-11-12","open":18720,"high":18879,"low":18720,"close":18869,"volume":1328,"rsi_14":67.82,"sma_20":18319.15,"sma_60":17800.65,"sma_120":16916.71},{"date":"2025-11-13","open":18729,"high":18833,"low":18659,"close":18759,"volume":2386,"rsi_14":60.5,"sma_20":18365.6,"sma_60":17834.85,"sma_120":16939.02},{"date":"2025-11-14","open":18232,"high":18272,"low":18023,"close":18038,"volume":10346,"rsi_14":43.1,"sma_20":18391.6,"sma_60":17853.38,"sma_120":16955.11},{"date":"2025-11-17","open":18038,"high":18118,"low":18038,"close":18108,"volume":158,"rsi_14":42.99,"sma_20":18401.25,"sma_60":17872.33,"sma_120":16973.12},{"date":"2025-11-18","open":17864,"high":18018,"low":17849,"close":17849,"volume":2747,"rsi_14":38.62,"sma_20":18395.55,"sma_60":17885.92,"sma_120":16991.49},{"date":"2025-11-19","open":17591,"high":17666,"low":17536,"close":17568,"volume":2355,"rsi_14":37.61,"sma_20":18358.05,"sma_60":17894.45,"sma_120":17007.04},{"date":"2025-11-20","open":17869,"high":17919,"low":17764,"close":17919,"volume":1683,"rsi_14":44.05,"sma_20":18343.45,"sma_60":17909.03,"sma_120":17027.3},{"date":"2025-11-21","open":17507,"high":17530,"low":17452,"close":17452,"volume":436,"rsi_14":36.83,"sma_20":18296.7,"sma_60":17918.3,"sma_120":17043.17},{"date":"2025-11-24","open":17784,"high":17884,"low":17784,"close":17864,"volume":1614,"rsi_14":41.69,"sma_20":18270.85,"sma_60":17928.88,"sma_120":17059.45},{"date":"2025-11-25","open":18108,"high":18108,"low":17950,"close":18048,"volume":1352,"rsi_14":46.28,"sma_20":18250.4,"sma_60":17939.8,"sma_120":17075.74},{"date":"2025-11-26","open":18261,"high":18371,"low":18261,"close":18371,"volume":2493,"rsi_14":46.58,"sma_20":18245.4,"sma_60":17953.98,"sma_120":17096.54},{"date":"2025-11-27","open":18461,"high":18501,"low":18436,"close":18436,"volume":429,"rsi_14":51.48,"sma_20":18259.0,"sma_60":17973.08,"sma_120":17120.32},{"date":"2025-11-28","open":18436,"high":18501,"low":18371,"close":18476,"volume":734,"rsi_14":51.41,"sma_20":18273.1,"sma_60":17991.85,"sma_120":17143.47},{"date":"2025-12-01","open":18570,"high":18570,"low":18421,"close":18526,"volume":2848,"rsi_14":49.58,"sma_20":18285.45,"sma_60":18014.18,"sma_120":17168.78},{"date":"2025-12-02","open":18625,"high":18675,"low":18585,"close":18610,"volume":1633,"rsi_14":47.73,"sma_20":18296.05,"sma_60":18038.02,"sma_120":17196.88},{"date":"2025-12-03","open":18610,"high":18670,"low":18535,"close":18670,"volume":770,"rsi_14":50.13,"sma_20":18317.9,"sma_60":18064.58,"sma_120":17223.81},{"date":"2025-12-04","open":18719,"high":18869,"low":18719,"close":18859,"volume":764,"rsi_14":65.67,"sma_20":18334.1,"sma_60":18094.48,"sma_120":17250.0},{"date":"2025-12-05","open":18849,"high":18849,"low":18734,"close":18794,"volume":1187,"rsi_14":63.39,"sma_20":18357.7,"sma_60":18117.12,"sma_120":17277.64},{"date":"2025-12-08","open":18844,"high":18898,"low":18844,"close":18869,"volume":2091,"rsi_14":70.34,"sma_20":18382.8,"sma_60":18142.72,"sma_120":17307.75},{"date":"2025-12-09","open":18635,"high":18635,"low":18540,"close":18575,"volume":1163,"rsi_14":70.03,"sma_20":18383.75,"sma_60":18162.73,"sma_120":17334.45},{"date":"2025-12-10","open":18575,"high":18585,"low":18511,"close":18565,"volume":617,"rsi_14":65.37,"sma_20":18373.5,"sma_60":18182.83,"sma_120":17360.91},{"date":"2025-12-11","open":18794,"high":18794,"low":18695,"close":18700,"volume":10055,"rsi_14":82.27,"sma_20":18375.45,"sma_60":18208.0,"sma_120":17388.82},{"date":"2025-12-12","open":18923,"high":19008,"low":18923,"close":19008,"volume":5004,"rsi_14":81.35,"sma_20":18429.0,"sma_60":18232.47,"sma_120":17419.18},{"date":"2025-12-15","open":19092,"high":19167,"low":19028,"close":19033,"volume":21481,"rsi_14":79.74,"sma_20":18480.3,"sma_60":18256.77,"sma_120":17451.12},{"date":"2025-12-16","open":19182,"high":19182,"low":19058,"close":19122,"volume":31551,"rsi_14":76.76,"sma_20":18549.0,"sma_60":18280.23,"sma_120":17483.15},{"date":"2025-12-17","open":19162,"high":19381,"low":19063,"close":19321,"volume":42598,"rsi_14":77.3,"sma_20":18641.85,"sma_60":18307.62,"sma_120":17513.59},{"date":"2025-12-18","open":18998,"high":19164,"low":18998,"close":19152,"volume":4824,"rsi_14":69.32,"sma_20":18708.55,"sma_60":18329.85,"sma_120":17543.03},{"date":"2025-12-19","open":19396,"high":19418,"low":19251,"close":19401,"volume":4242,"rsi_14":72.45,"sma_20":18811.15,"sma_60":18357.33,"sma_120":17576.41},{"date":"2025-12-22","open":19371,"high":19401,"low":19276,"close":19371,"volume":29738,"rsi_14":70.08,"sma_20":18891.6,"sma_60":18382.57,"sma_120":17607.89},{"date":"2025-12-23","open":19480,"high":19535,"low":19440,"close":19500,"volume":11057,"rsi_14":71.14,"sma_20":18969.4,"sma_60":18411.13,"sma_120":17638.62},{"date":"2025-12-24","open":19450,"high":19450,"low":18993,"close":19003,"volume":12507,"rsi_14":53.17,"sma_20":19006.0,"sma_60":18433.6,"sma_120":17666.57},{"date":"2025-12-26","open":19013,"high":19117,"low":18774,"close":18958,"volume":17407,"rsi_14":53.64,"sma_20":19032.25,"sma_60":18451.43,"sma_120":17693.97},{"date":"2025-12-29","open":18898,"high":18903,"low":18724,"close":18764,"volume":4477,"rsi_14":47.8,"sma_20":19046.75,"sma_60":18467.67,"sma_120":17717.56},{"date":"2025-12-30","open":18585,"high":18670,"low":18535,"close":18670,"volume":21267,"rsi_14":52.17,"sma_20":19054.0,"sma_60":18480.42,"sma_120":17739.58},{"date":"2026-01-02","open":18496,"high":18630,"low":18496,"close":18615,"volume":6037,"rsi_14":51.12,"sma_20":19054.25,"sma_60":18490.68,"sma_120":17760.76},{"date":"2026-01-05","open":18396,"high":18476,"low":18312,"close":18411,"volume":9355,"rsi_14":43.7,"sma_20":19041.25,"sma_60":18499.43,"sma_120":17781.47},{"date":"2026-01-06","open":18585,"high":18744,"low":18585,"close":18719,"volume":12014,"rsi_14":43.7,"sma_20":19034.25,"sma_60":18510.47,"sma_120":17805.0},{"date":"2026-01-07","open":18719,"high":18879,"low":18719,"close":18789,"volume":10304,"rsi_14":44.78,"sma_20":19034.0,"sma_60":18526.45,"sma_120":17828.42},{"date":"2026-01-08","open":18849,"high":18849,"low":18680,"close":18774,"volume":34700,"rsi_14":42.29,"sma_20":19029.25,"sma_60":18547.5,"sma_120":17850.36},{"date":"2026-01-09","open":19112,"high":19256,"low":19092,"close":19217,"volume":29559,"rsi_14":47.91,"sma_20":19061.5,"sma_60":18571.65,"sma_120":17876.67},{"date":"2026-01-12","open":19411,"high":19535,"low":19336,"close":19480,"volume":10777,"rsi_14":56.32,"sma_20":19107.5,"sma_60":18600.05,"sma_120":17902.74},{"date":"2026-01-13","open":19555,"high":19704,"low":19555,"close":19664,"volume":4593,"rsi_14":55.21,"sma_20":19156.0,"sma_60":18632.35,"sma_120":17932.05},{"date":"2026-01-14","open":19719,"high":19729,"low":19599,"close":19669,"volume":20540,"rsi_14":55.95,"sma_20":19189.25,"sma_60":18669.95,"sma_120":17960.41},{"date":"2026-01-15","open":19217,"high":19336,"low":19152,"close":19311,"volume":33875,"rsi_14":46.55,"sma_20":19203.25,"sma_60":18694.93,"sma_120":17985.11},{"date":"2026-01-16","open":19316,"high":19460,"low":19316,"close":19411,"volume":16436,"rsi_14":58.72,"sma_20":19217.75,"sma_60":18720.77,"sma_120":18009.69},{"date":"2026-01-19","open":19251,"high":19251,"low":19102,"close":19127,"volume":13018,"rsi_14":53.28,"sma_20":19208.0,"sma_60":18735.97,"sma_120":18031.82},{"date":"2026-01-20","open":19087,"high":19256,"low":19087,"close":19132,"volume":5018,"rsi_14":57.71,"sma_20":19207.0,"sma_60":18753.0,"sma_120":18052.78},{"date":"2026-01-21","open":18864,"high":19132,"low":18779,"close":18884,"volume":7585,"rsi_14":54.21,"sma_20":19181.0,"sma_60":18762.95,"sma_120":18072.49},{"date":"2026-01-22","open":19197,"high":19232,"low":19122,"close":19197,"volume":9158,"rsi_14":60.39,"sma_20":19172.25,"sma_60":18778.23,"sma_120":18096.23},{"date":"2026-01-23","open":19242,"high":19371,"low":19212,"close":19371,"volume":3264,"rsi_14":67.32,"sma_20":19165.75,"sma_60":18795.18,"sma_120":18119.45},{"date":"2026-01-26","open":19063,"high":19092,"low":18943,"close":19013,"volume":15014,"rsi_14":55.2,"sma_20":19166.25,"sma_60":18805.88,"sma_120":18138.38},{"date":"2026-01-27","open":19013,"high":19092,"low":18948,"close":19043,"volume":2705,"rsi_14":54.56,"sma_20":19170.5,"sma_60":18820.58,"sma_120":18158.93},{"date":"2026-01-28","open":18898,"high":18923,"low":18719,"close":18769,"volume":6521,"rsi_14":49.92,"sma_20":19170.75,"sma_60":18830.2,"sma_120":18177.11},{"date":"2026-01-29","open":18674,"high":18703,"low":18529,"close":18703,"volume":4607,"rsi_14":39.85,"sma_20":19170.75,"sma_60":18836.73,"sma_120":18196.14},{"date":"2026-01-30","open":18539,"high":18629,"low":18524,"close":18529,"volume":2559,"rsi_14":31.11,"sma_20":19164.75,"sma_60":18838.35,"sma_120":18217.33},{"date":"2026-02-02","open":18624,"high":18957,"low":18624,"close":18728,"volume":3393,"rsi_14":31.5,"sma_20":19179.0,"sma_60":18846.05,"sma_120":18238.19},{"date":"2026-02-03","open":19002,"high":19087,"low":19002,"close":19002,"volume":1869,"rsi_14":37.87,"sma_20":19191.5,"sma_60":18853.28,"sma_120":18260.39},{"date":"2026-02-04","open":18823,"high":18828,"low":18753,"close":18818,"volume":5332,"rsi_14":40.29,"sma_20":19191.25,"sma_60":18860.98,"sma_120":18279.81},{"date":"2026-02-05","open":18818,"high":18903,"low":18818,"close":18868,"volume":2164,"rsi_14":39.18,"sma_20":19194.25,"sma_60":18868.77,"sma_120":18298.94},{"date":"2026-02-06","open":18464,"high":18504,"low":17966,"close":18504,"volume":2670,"rsi_14":38.04,"sma_20":19156.75,"sma_60":18867.33,"sma_120":18315.53},{"date":"2026-02-09","open":18634,"high":18644,"low":18524,"close":18534,"volume":3512,"rsi_14":38.6,"sma_20":19107.5,"sma_60":18862.83,"sma_120":18331.74},{"date":"2026-02-10","open":18429,"high":18429,"low":18325,"close":18410,"volume":6076,"rsi_14":40.41,"sma_20":19042.75,"sma_60":18858.07,"sma_120":18346.46},{"date":"2026-02-11","open":18584,"high":18584,"low":18479,"close":18489,"volume":4316,"rsi_14":34.64,"sma_20":18981.75,"sma_60":18866.67,"sma_120":18360.03},{"date":"2026-02-12","open":18335,"high":18370,"low":18240,"close":18260,"volume":2388,"rsi_14":26.81,"sma_20":18927.25,"sma_60":18870.27,"sma_120":18371.3},{"date":"2026-02-13","open":18021,"high":18031,"low":17911,"close":17991,"volume":6990,"rsi_14":27.82,"sma_20":18854.25,"sma_60":18873.67,"sma_120":18379.79},{"date":"2026-02-19","open":18185,"high":18230,"low":18156,"close":18205,"volume":3072,"rsi_14":33.01,"sma_20":18806.25,"sma_60":18885.37,"sma_120":18389.91},{"date":"2026-02-20","open":18126,"high":18136,"low":18001,"close":18031,"volume":7754,"rsi_14":34.34,"sma_20":18749.25,"sma_60":18888.27,"sma_120":18398.65},{"date":"2026-02-23","open":18041,"high":18111,"low":18041,"close":18046,"volume":4730,"rsi_14":36.19,"sma_20":18705.5,"sma_60":18899.22,"sma_120":18408.76},{"date":"2026-02-24","open":17867,"high":17926,"low":17762,"close":17867,"volume":4820,"rsi_14":36.12,"sma_20":18637.0,"sma_60":18900.28,"sma_120":18414.58},{"date":"2026-02-25","open":17961,"high":18101,"low":17827,"close":17941,"volume":3409,"rsi_14":32.6,"sma_20":18563.5,"sma_60":18899.55,"sma_120":18419.67},{"date":"2026-02-26","open":17921,"high":17921,"low":17772,"close":17792,"volume":5260,"rsi_14":21.68,"sma_20":18500.5,"sma_60":18890.92,"sma_120":18422.45},{"date":"2026-02-27","open":17931,"high":17966,"low":17842,"close":17916,"volume":6681,"rsi_14":28.3,"sma_20":18442.25,"sma_60":18881.67,"sma_120":18427.38},{"date":"2026-03-03","open":17980,"high":18099,"low":17901,"close":17901,"volume":7039,"rsi_14":25.53,"sma_20":18393.75,"sma_60":18870.42,"sma_120":18431.13},{"date":"2026-03-04","open":17980,"high":18069,"low":17906,"close":17911,"volume":4577,"rsi_14":31.25,"sma_20":18350.75,"sma_60":18858.5,"sma_120":18436.34},{"date":"2026-03-05","open":18340,"high":18340,"low":18145,"close":18180,"volume":7743,"rsi_14":39.44,"sma_20":18329.9,"sma_60":18849.63,"sma_120":18443.83},{"date":"2026-03-06","open":18504,"high":18543,"low":18389,"close":18434,"volume":13578,"rsi_14":49.01,"sma_20":18311.8,"sma_60":18844.02,"sma_120":18454.3},{"date":"2026-03-09","open":18080,"high":18080,"low":17877,"close":18011,"volume":17982,"rsi_14":38.96,"sma_20":18258.75,"sma_60":18828.17,"sma_120":18461.33},{"date":"2026-03-10","open":18041,"high":18071,"low":17938,"close":18046,"volume":581,"rsi_14":43.8,"sma_20":18216.65,"sma_60":18813.97,"sma_120":18465.54},{"date":"2026-03-11","open":18126,"high":18136,"low":18002,"close":18041,"volume":2183,"rsi_14":49.58,"sma_20":18171.8,"sma_60":18798.43,"sma_120":18470.58},{"date":"2026-03-12","open":17901,"high":18020,"low":17896,"close":17936,"volume":889,"rsi_14":41.18,"sma_20":18140.05,"sma_60":18786.1,"sma_120":18474.42},{"date":"2026-03-13","open":17822,"high":17872,"low":17792,"close":17827,"volume":1752,"rsi_14":42.64,"sma_20":18101.3,"sma_60":18772.1,"sma_120":18477.47},{"date":"2026-03-16","open":17827,"high":17837,"low":17777,"close":17822,"volume":4617,"rsi_14":42.05,"sma_20":18068.55,"sma_60":18755.77,"sma_120":18481.88},{"date":"2026-03-17","open":17942,"high":17942,"low":17837,"close":17892,"volume":994,"rsi_14":48.83,"sma_20":18035.3,"sma_60":18735.43,"sma_120":18483.95},{"date":"2026-03-18","open":18051,"high":18111,"low":18007,"close":18101,"volume":5466,"rsi_14":52.52,"sma_20":18023.95,"sma_60":18718.15,"sma_120":18487.46},{"date":"2026-03-19","open":17837,"high":17837,"low":17717,"close":17757,"volume":1198,"rsi_14":47.55,"sma_20":18008.95,"sma_60":18693.65,"sma_120":18486.94},{"date":"2026-03-20","open":17582,"high":17682,"low":17527,"close":17667,"volume":3055,"rsi_14":42.14,"sma_20":17978.7,"sma_60":18664.32,"sma_120":18485.97},{"date":"2026-03-23","open":17373,"high":17428,"low":17274,"close":17428,"volume":2762,"rsi_14":39.05,"sma_20":17945.25,"sma_60":18633.83,"sma_120":18481.84},{"date":"2026-03-24","open":17708,"high":17708,"low":17543,"close":17553,"volume":947,"rsi_14":42.1,"sma_20":17917.25,"sma_60":18601.25,"sma_120":18479.29},{"date":"2026-03-25","open":17612,"high":17732,"low":17612,"close":17697,"volume":2586,"rsi_14":38.79,"sma_20":17905.5,"sma_60":18571.58,"sma_120":18477.08},{"date":"2026-03-26","open":17882,"high":17902,"low":17827,"close":17872,"volume":445,"rsi_14":36.43,"sma_20":17898.75,"sma_60":18542.67,"sma_120":18476.9},{"date":"2026-03-27","open":17737,"high":17737,"low":17587,"close":17717,"volume":1560,"rsi_14":41.86,"sma_20":17891.75,"sma_60":18519.5,"sma_120":18476.55},{"date":"2026-03-30","open":17104,"high":17194,"low":17034,"close":17154,"volume":6623,"rsi_14":30.92,"sma_20":17850.35,"sma_60":18487.7,"sma_120":18469.57},{"date":"2026-03-31","open":17154,"high":17567,"low":17109,"close":17488,"volume":2214,"rsi_14":39.64,"sma_20":17829.65,"sma_60":18464.72,"sma_120":18466.19},{"date":"2026-04-01","open":17737,"high":17767,"low":17657,"close":17717,"volume":956,"rsi_14":46.06,"sma_20":17819.9,"sma_60":18447.13,"sma_120":18463.78},{"date":"2026-04-02","open":17867,"high":17867,"low":17622,"close":17707,"volume":1381,"rsi_14":47.77,"sma_20":17796.25,"sma_60":18430.3,"sma_120":18460.49},{"date":"2026-04-03","open":17592,"high":17592,"low":17403,"close":17418,"volume":2380,"rsi_14":43.21,"sma_20":17745.4,"sma_60":18412.07,"sma_120":18455.75},{"date":"2026-04-06","open":17418,"high":17513,"low":17418,"close":17483,"volume":1507,"rsi_14":43.11,"sma_20":17719.0,"sma_60":18389.75,"sma_120":18450.11},{"date":"2026-04-07","open":17648,"high":17648,"low":17514,"close":17553,"volume":2084,"rsi_14":40.32,"sma_20":17694.35,"sma_60":18367.42,"sma_120":18446.93},{"date":"2026-04-08","open":17468,"high":17522,"low":17388,"close":17463,"volume":3998,"rsi_14":44.29,"sma_20":17665.5,"sma_60":18343.85,"sma_120":18445.67},{"date":"2026-04-09","open":17658,"high":17678,"low":17533,"close":17548,"volume":701,"rsi_14":47.67,"sma_20":17646.0,"sma_60":18314.27,"sma_120":18442.96},{"date":"2026-04-10","open":17896,"high":17926,"low":17816,"close":17926,"volume":4277,"rsi_14":59.2,"sma_20":17651.0,"sma_60":18286.6,"sma_120":18443.33},{"date":"2026-04-13","open":17931,"high":18024,"low":17926,"close":17931,"volume":363,"rsi_14":57.33,"sma_20":17656.5,"sma_60":18255.93,"sma_120":18444.14},{"date":"2026-04-14","open":18081,"high":18176,"low":18051,"close":18161,"volume":1789,"rsi_14":58.65,"sma_20":17669.9,"sma_60":18228.98,"sma_120":18449.47},{"date":"2026-04-15","open":18340,"high":18470,"low":18340,"close":18375,"volume":2147,"rsi_14":59.26,"sma_20":17683.65,"sma_60":18211.62,"sma_120":18453.28},{"date":"2026-04-16","open":18713,"high":18778,"low":18688,"close":18778,"volume":5677,"rsi_14":67.9,"sma_20":17734.7,"sma_60":18199.3,"sma_120":18460.03},{"date":"2026-04-17","open":18788,"high":18788,"low":18653,"close":18688,"volume":1268,"rsi_14":80.8,"sma_20":17785.75,"sma_60":18190.23,"sma_120":18463.1},{"date":"2026-04-20","open":18967,"high":19002,"low":18907,"close":18972,"volume":6791,"rsi_14":80.42,"sma_20":17863.0,"sma_60":18185.83,"sma_120":18469.42},{"date":"2026-04-21","open":19017,"high":19056,"low":18932,"close":18972,"volume":69623,"rsi_14":78.39,"sma_20":17934.05,"sma_60":18185.6,"sma_120":18474.28},{"date":"2026-04-22","open":19066,"high":19066,"low":18932,"close":18947,"volume":16677,"rsi_14":77.86,"sma_20":17996.6,"sma_60":18179.7,"sma_120":18478.97},{"date":"2026-04-23","open":18933,"high":18933,"low":18748,"close":18778,"volume":30163,"rsi_14":82.26,"sma_20":18041.9,"sma_60":18168.05,"sma_120":18481.62},{"date":"2026-04-24","open":18778,"high":18848,"low":18688,"close":18708,"volume":4677,"rsi_14":78.99,"sma_20":18091.45,"sma_60":18161.23,"sma_120":18483.56},{"date":"2026-04-27","open":19067,"high":19067,"low":18738,"close":18743,"volume":2080,"rsi_14":78.64,"sma_20":18170.9,"sma_60":18154.5,"sma_120":18487.54},{"date":"2026-04-28","open":18743,"high":18748,"low":18579,"close":18584,"volume":3696,"rsi_14":76.08,"sma_20":18225.7,"sma_60":18149.7,"sma_120":18489.95},{"date":"2026-04-29","open":18593,"high":18593,"low":18499,"close":18553,"volume":1776,"rsi_14":73.86,"sma_20":18267.3,"sma_60":18145.98,"sma_120":18491.36},{"date":"2026-04-30","open":18762,"high":18772,"low":18518,"close":18518,"volume":3106,"rsi_14":66.76,"sma_20":18307.7,"sma_60":18144.62,"sma_120":18491.48},{"date":"2026-05-04","open":18728,"high":18738,"low":18653,"close":18653,"volume":8265,"rsi_14":69.04,"sma_20":18369.25,"sma_60":18142.15,"sma_120":18494.1},{"date":"2026-05-06","open":18622,"high":18807,"low":18463,"close":18498,"volume":13005,"rsi_14":59.26,"sma_20":18419.85,"sma_60":18132.53,"sma_120":18492.91},{"date":"2026-05-07","open":18588,"high":18683,"low":18588,"close":18678,"volume":2552,"rsi_14":58.43,"sma_20":18475.95,"sma_60":18128.98,"sma_120":18494.98},{"date":"2026-05-08","open":18807,"high":18922,"low":18807,"close":18912,"volume":13242,"rsi_14":54.08,"sma_20":18548.25,"sma_60":18128.52,"sma_120":18498.64},{"date":"2026-05-11","open":18952,"high":19046,"low":18682,"close":18937,"volume":3424,"rsi_14":57.99,"sma_20":18617.6,"sma_60":18134.55,"sma_120":18500.94},{"date":"2026-05-12","open":18937,"high":19031,"low":18912,"close":18942,"volume":3725,"rsi_14":48.65,"sma_20":18668.2,"sma_60":18140.17,"sma_120":18501.5},{"date":"2026-05-13","open":18942,"high":18992,"low":18902,"close":18902,"volume":2450,"rsi_14":47.15,"sma_20":18716.55,"sma_60":18147.2,"sma_120":18502.63},{"date":"2026-05-14","open":18947,"high":19012,"low":18947,"close":19012,"volume":6221,"rsi_14":52.2,"sma_20":18759.0,"sma_60":18154.73,"sma_120":18510.7},{"date":"2026-05-15","open":19012,"high":19041,"low":18917,"close":18957,"volume":3097,"rsi_14":56.93,"sma_20":18787.95,"sma_60":18165.18,"sma_120":18517.72},{"date":"2026-05-18","open":18678,"high":18778,"low":18648,"close":18658,"volume":1014,"rsi_14":48.2,"sma_20":18781.75,"sma_60":18175.13,"sma_120":18524.4},{"date":"2026-05-19","open":18713,"high":18713,"low":18643,"close":18713,"volume":879,"rsi_14":48.88,"sma_20":18782.8,"sma_60":18182.42,"sma_120":18533.89},{"date":"2026-05-20","open":18708,"high":18708,"low":18514,"close":18553,"volume":1299,"rsi_14":48.85,"sma_20":18761.6,"sma_60":18189.95,"sma_120":18539.11},{"date":"2026-05-21","open":18958,"high":19102,"low":18843,"close":19102,"volume":1265,"rsi_14":63.49,"sma_20":18767.85,"sma_60":18206.38,"sma_120":18552.8},{"date":"2026-05-22","open":19191,"high":19361,"low":19191,"close":19326,"volume":7984,"rsi_14":68.15,"sma_20":18786.6,"sma_60":18229.57,"sma_120":18564.92},{"date":"2026-05-26","open":19466,"high":19466,"low":19386,"close":19386,"volume":5947,"rsi_14":67.05,"sma_20":18816.85,"sma_60":18252.5,"sma_120":18576.03},{"date":"2026-05-27","open":19382,"high":19382,"low":19232,"close":19242,"volume":681,"rsi_14":67.34,"sma_20":18843.35,"sma_60":18275.52,"sma_120":18583.22},{"date":"2026-05-28","open":19566,"high":19656,"low":19517,"close":19611,"volume":1381,"rsi_14":70.0,"sma_20":18886.55,"sma_60":18302.6,"sma_120":18592.13},{"date":"2026-05-29","open":19621,"high":19686,"low":19546,"close":19686,"volume":6096,"rsi_14":67.79,"sma_20":18941.45,"sma_60":18332.27,"sma_120":18601.34},{"date":"2026-06-01","open":19636,"high":19671,"low":19551,"close":19616,"volume":8892,"rsi_14":65.28,"sma_20":18994.6,"sma_60":18360.6,"sma_120":18609.55},{"date":"2026-06-02","open":19172,"high":19217,"low":19087,"close":19207,"volume":3726,"rsi_14":55.03,"sma_20":19029.0,"sma_60":18377.65,"sma_120":18613.64},{"date":"2026-06-04","open":19071,"high":19071,"low":18907,"close":19007,"volume":1359,"rsi_14":51.89,"sma_20":19046.75,"sma_60":18387.13,"sma_120":18615.58},{"date":"2026-06-05","open":19127,"high":19382,"low":19127,"close":19257,"volume":1903,"rsi_14":54.18,"sma_20":19084.65,"sma_60":18407.83,"sma_120":18618.0},{"date":"2026-06-08","open":19221,"high":19221,"low":18837,"close":18837,"volume":2085,"rsi_14":48.17,"sma_20":19092.65,"sma_60":18420.98,"sma_120":18617.47},{"date":"2026-06-09","open":18913,"high":18913,"low":18688,"close":18743,"volume":3070,"rsi_14":51.38,"sma_20":19084.15,"sma_60":18432.63,"sma_120":18615.53},{"date":"2026-06-10","open":18902,"high":18902,"low":18752,"close":18817,"volume":1193,"rsi_14":51.69,"sma_20":19078.15,"sma_60":18447.25,"sma_120":18616.67},{"date":"2026-06-11","open":18533,"high":18698,"low":18469,"close":18688,"volume":322,"rsi_14":52.2,"sma_20":19065.4,"sma_60":18461.53,"sma_120":18616.82},{"date":"2026-06-12","open":19031,"high":19041,"low":18932,"close":18957,"volume":788,"rsi_14":47.42,"sma_20":19068.15,"sma_60":18480.4,"sma_120":18618.08},{"date":"2026-06-15","open":18993,"high":19132,"low":18993,"close":19057,"volume":5483,"rsi_14":44.93,"sma_20":19070.35,"sma_60":18499.75,"sma_120":18617.59},{"date":"2026-06-16","open":19312,"high":19312,"low":19137,"close":19252,"volume":331,"rsi_14":47.59,"sma_20":19085.05,"sma_60":18518.88,"sma_120":18618.52},{"date":"2026-06-17","open":19252,"high":19282,"low":19177,"close":19267,"volume":1056,"rsi_14":50.47,"sma_20":19115.5,"sma_60":18543.98,"sma_120":18618.82},{"date":"2026-06-18","open":18937,"high":18997,"low":18937,"close":18972,"volume":9251,"rsi_14":37.7,"sma_20":19128.5,"sma_60":18565.68,"sma_120":18615.0},{"date":"2026-06-19","open":19252,"high":19272,"low":19037,"close":19037,"volume":1073,"rsi_14":37.44,"sma_20":19152.7,"sma_60":18592.43,"sma_120":18613.13},{"date":"2026-06-22","open":19152,"high":19237,"low":19112,"close":19212,"volume":2203,"rsi_14":42.49,"sma_20":19158.2,"sma_60":18620.03,"sma_120":18610.64},{"date":"2026-06-23","open":19032,"high":19037,"low":18763,"close":18768,"volume":1096,"rsi_14":41.94,"sma_20":19130.25,"sma_60":18637.82,"sma_120":18604.7},{"date":"2026-06-24","open":18777,"high":18862,"low":18702,"close":18797,"volume":534,"rsi_14":45.89,"sma_20":19100.8,"sma_60":18653.18,"sma_120":18597.92},{"date":"2026-06-25","open":19227,"high":19227,"low":19182,"close":19207,"volume":1073,"rsi_14":49.08,"sma_20":19099.05,"sma_60":18677.95,"sma_120":18598.72},{"date":"2026-06-26","open":18868,"high":18898,"low":18558,"close":18613,"volume":2000,"rsi_14":46.11,"sma_20":19049.15,"sma_60":18702.2,"sma_120":18594.95},{"date":"2026-06-29","open":19107,"high":19107,"low":18923,"close":19042,"volume":2089,"rsi_14":54.64,"sma_20":19016.95,"sma_60":18728.03,"sma_120":18596.38},{"date":"2026-06-30","open":19336,"high":19401,"low":19336,"close":19396,"volume":1939,"rsi_14":58.26,"sma_20":19006.0,"sma_60":18755.97,"sma_120":18601.55},{"date":"2026-07-01","open":19396,"high":19590,"low":19396,"close":19511,"volume":2835,"rsi_14":61.81,"sma_20":19021.25,"sma_60":18785.98,"sma_120":18608.14},{"date":"2026-07-02","open":19696,"high":19741,"low":19536,"close":19611,"volume":2238,"rsi_14":59.84,"sma_20":19051.4,"sma_60":18822.47,"sma_120":18617.27},{"date":"2026-07-03","open":19441,"high":19441,"low":19351,"close":19351,"volume":5824,"rsi_14":54.86,"sma_20":19058.1,"sma_60":18854.2,"sma_120":18621.97},{"date":"2026-07-06","open":19446,"high":19446,"low":19321,"close":19321,"volume":439,"rsi_14":51.67,"sma_20":19084.25,"sma_60":18884.28,"sma_120":18625.85},{"date":"2026-07-07","open":19261,"high":19321,"low":19261,"close":19291,"volume":1078,"rsi_14":50.97,"sma_20":19113.65,"sma_60":18915.35,"sma_120":18629.6},{"date":"2026-07-08","open":19181,"high":19181,"low":18862,"close":18862,"volume":1125,"rsi_14":48.95,"sma_20":19117.8,"sma_60":18937.85,"sma_120":18626.06},{"date":"2026-07-09","open":18688,"high":18688,"low":18578,"close":18613,"volume":1093,"rsi_14":44.65,"sma_20":19115.95,"sma_60":18949.85,"sma_120":18618.22},{"date":"2026-07-10","open":18827,"high":18962,"low":18782,"close":18907,"volume":683,"rsi_14":46.43,"sma_20":19115.35,"sma_60":18966.68,"sma_120":18611.31},{"date":"2026-07-13","open":18882,"high":18952,"low":18867,"close":18877,"volume":296,"rsi_14":52.23,"sma_20":19108.3,"sma_60":18979.22,"sma_120":18604.1},{"date":"2026-07-14","open":18693,"high":18693,"low":18429,"close":18603,"volume":2944,"rsi_14":47.8,"sma_20":19077.75,"sma_60":18983.58,"sma_120":18597.6},{"date":"2026-07-15","open":18618,"high":18628,"low":18563,"close":18583,"volume":497,"rsi_14":40.76,"sma_20":19045.45,"sma_60":18980.9,"sma_120":18590.1},{"date":"2026-07-16","open":18743,"high":18763,"low":18643,"close":18698,"volume":193,"rsi_14":52.28,"sma_20":19033.6,"sma_60":18981.63,"sma_120":18585.93},{"date":"2026-07-20","open":18523,"high":18523,"low":18368,"close":18383,"volume":1129,"rsi_14":37.96,"sma_20":19002.8,"sma_60":18972.37,"sma_120":18579.1},{"date":"2026-07-21","open":18179,"high":18299,"low":18179,"close":18209,"volume":706,"rsi_14":26.01,"sma_20":18954.5,"sma_60":18960.18,"sma_120":18572.89},{"date":"2026-07-22","open":18228,"high":18308,"low":18208,"close":18283,"volume":1588,"rsi_14":24.76,"sma_20":18932.15,"sma_60":18949.67,"sma_120":18564.68},{"date":"2026-07-23","open":18128,"high":18128,"low":17844,"close":17859,"volume":713,"rsi_14":18.06,"sma_20":18887.05,"sma_60":18934.9,"sma_120":18551.47},{"date":"2026-07-24","open":17191,"high":17251,"low":17136,"close":17191,"volume":2009,"rsi_14":15.47,"sma_20":18788.0,"sma_60":18910.13,"sma_120":18535.68},{"date":"2026-07-27","open":17365,"high":17470,"low":17305,"close":17470,"volume":680,"rsi_14":22.6,"sma_20":18732.65,"sma_60":18889.45,"sma_120":18521.97},{"date":"2026-07-28","open":17470,"high":17564,"low":17345,"close":17400,"volume":422,"rsi_14":22.34,"sma_20":18652.35,"sma_60":18870.25,"sma_120":18509.97},{"date":"2026-07-29","open":17644,"high":17734,"low":17435,"close":17525,"volume":6229,"rsi_14":27.71,"sma_20":18558.8,"sma_60":18853.13,"sma_120":18499.56},{"date":"2026-07-30","open":17435,"high":17450,"low":17270,"close":17270,"volume":506,"rsi_14":27.67,"sma_20":18446.75,"sma_60":18832.33,"sma_120":18488.47},{"date":"2026-07-31","open":17430,"high":17625,"low":17325,"close":17465,"volume":51714,"rsi_14":25.25,"sma_20":18339.5,"sma_60":18812.55,"sma_120":18477.35},{"date":"2026-08-03","open":17970,"high":18017,"low":17825,"close":18005,"volume":47321,"rsi_14":37.0,"sma_20":18270.25,"sma_60":18804.33,"sma_120":18468.43},{"date":"2026-08-04","open":18150,"high":18245,"low":18040,"close":18235,"volume":2346,"rsi_14":44.14,"sma_20":18214.0,"sma_60":18796.97,"sma_120":18462.97},{"date":"2026-08-05","open":18210,"high":18280,"low":18070,"close":18225,"volume":2312,"rsi_14":44.27,"sma_20":18158.75,"sma_60":18785.52,"sma_120":18457.02},{"date":"2026-08-06","open":18235,"high":18235,"low":18125,"close":18140,"volume":300,"rsi_14":41.29,"sma_20":18120.75,"sma_60":18772.23,"sma_120":18453.39},{"date":"2026-08-07","open":18140,"high":18140,"low":17985,"close":18035,"volume":183,"rsi_14":43.99,"sma_20":18090.0,"sma_60":18757.12,"sma_120":18448.64},{"date":"2026-08-10","open":18215,"high":18320,"low":18160,"close":18300,"volume":1386,"rsi_14":51.38,"sma_20":18037.55,"sma_60":18736.5,"sma_120":18441.85},{"date":"2026-08-11","open":18300,"high":18300,"low":18125,"close":18245,"volume":390,"rsi_14":49.43,"sma_20":18005.95,"sma_60":18723.72,"sma_120":18439.22},{"date":"2026-08-12","open":18125,"high":18220,"low":18115,"close":18195,"volume":505,"rsi_14":55.73,"sma_20":17985.6,"sma_60":18711.02,"sma_120":18438.1},{"date":"2026-08-13","open":18025,"high":18025,"low":17910,"close":17950,"volume":3984,"rsi_14":65.14,"sma_20":17954.0,"sma_60":18699.23,"sma_120":18437.18},{"date":"2026-08-14","open":18120,"high":18130,"low":17970,"close":18070,"volume":196,"rsi_14":62.77,"sma_20":17922.65,"sma_60":18688.53,"sma_120":18435.47},{"date":"2026-08-18","open":17830,"high":17830,"low":17650,"close":17715,"volume":560,"rsi_14":55.98,"sma_20":17889.25,"sma_60":18674.58,"sma_120":18432.27},{"date":"2026-08-19","open":17730,"high":17730,"low":17505,"close":17505,"volume":398,"rsi_14":49.63,"sma_20":17854.1,"sma_60":18647.98,"sma_120":18427.18},{"date":"2026-08-20","open":17685,"high":17865,"low":17685,"close":17785,"volume":438,"rsi_14":59.38,"sma_20":17829.2,"sma_60":18622.3,"sma_120":18425.93},{"date":"2026-08-21","open":17485,"high":17490,"low":17405,"close":17490,"volume":510,"rsi_14":50.44,"sma_20":17810.75,"sma_60":18590.7,"sma_120":18421.6},{"date":"2026-08-24","open":17540,"high":17650,"low":17445,"close":17500,"volume":456,"rsi_14":39.09,"sma_20":17826.25,"sma_60":18561.68,"sma_120":18418.6},{"date":"2026-08-25","open":17655,"high":17715,"low":17540,"close":17705,"volume":1011,"rsi_14":38.43,"sma_20":17838.0,"sma_60":18529.93,"sma_120":18416.27},{"date":"2026-08-26","open":17610,"high":17620,"low":17570,"close":17610,"volume":535,"rsi_14":37.05,"sma_20":17848.5,"sma_60":18495.35,"sma_120":18413.81},{"date":"2026-08-27","open":17620,"high":17625,"low":17430,"close":17445,"volume":1134,"rsi_14":35.85,"sma_20":17844.5,"sma_60":18459.18,"sma_120":18409.89},{"date":"2026-08-28","open":17265,"high":17270,"low":17170,"close":17170,"volume":425,"rsi_14":33.52,"sma_20":17839.5,"sma_60":18425.25,"sma_120":18401.45},{"date":"2026-08-31","open":17280,"high":17370,"low":17205,"close":17320,"volume":2666,"rsi_14":30.48,"sma_20":17832.25,"sma_60":18397.13,"sma_120":18392.13},{"date":"2026-09-01","open":17265,"high":17280,"low":17130,"close":17240,"volume":695,"rsi_14":30.18,"sma_20":17794.0,"sma_60":18363.53,"sma_120":18385.68},{"date":"2026-09-02","open":17000,"high":17000,"low":16825,"close":16825,"volume":316,"rsi_14":26.38,"sma_20":17723.5,"sma_60":18330.0,"sma_120":18375.49},{"date":"2026-09-03","open":16825,"high":16860,"low":16770,"close":16805,"volume":475,"rsi_14":28.6,"sma_20":17652.5,"sma_60":18297.72,"sma_120":18365.17},{"date":"2026-09-04","open":17060,"high":17060,"low":16905,"close":16905,"volume":876,"rsi_14":28.06,"sma_20":17590.75,"sma_60":18265.85,"sma_120":18356.55},{"date":"2026-09-07","open":16730,"high":16730,"low":16560,"close":16560,"volume":1061,"rsi_14":28.17,"sma_20":17517.0,"sma_60":18230.4,"sma_120":18345.97},{"date":"2026-09-08","open":16560,"high":16675,"low":16505,"close":16615,"volume":1273,"rsi_14":32.13,"sma_20":17432.75,"sma_60":18191.37,"sma_120":18335.88},{"date":"2026-09-09","open":16495,"high":16520,"low":16400,"close":16470,"volume":227,"rsi_14":22.08,"sma_20":17344.0,"sma_60":18148.27,"sma_120":18324.01},{"date":"2026-09-10","open":16345,"high":16345,"low":16270,"close":16290,"volume":243,"rsi_14":23.21,"sma_20":17248.75,"sma_60":18098.92,"sma_120":18308.9},{"date":"2026-09-11","open":16375,"high":16375,"low":16270,"close":16320,"volume":145,"rsi_14":23.89,"sma_20":17167.25,"sma_60":18049.82,"sma_120":18296.9},{"date":"2026-09-14","open":16300,"high":16375,"low":16300,"close":16340,"volume":250,"rsi_14":17.11,"sma_20":17080.75,"sma_60":18005.95,"sma_120":18285.82},{"date":"2026-09-15","open":16450,"high":16510,"low":16430,"close":16460,"volume":62,"rsi_14":22.62,"sma_20":17018.0,"sma_60":17963.02,"sma_120":18277.72},{"date":"2026-09-16","open":16375,"high":16450,"low":16320,"close":16320,"volume":857,"rsi_14":22.89,"sma_20":16958.75,"sma_60":17914.83,"sma_120":18267.43},{"date":"2026-09-17","open":16355,"high":16535,"low":16350,"close":16400,"volume":715,"rsi_14":29.52,"sma_20":16889.5,"sma_60":17875.38,"sma_120":18256.6},{"date":"2026-09-18","open":16605,"high":16640,"low":16555,"close":16640,"volume":1421,"rsi_14":32.74,"sma_20":16847.0,"sma_60":17839.43,"sma_120":18246.31},{"date":"2026-09-21","open":16675,"high":16690,"low":16570,"close":16585,"volume":216,"rsi_14":33.16,"sma_20":16801.25,"sma_60":17795.75,"sma_120":18236.85},{"date":"2026-09-22","open":16710,"high":16710,"low":16420,"close":16505,"volume":18748,"rsi_14":40.06,"sma_20":16741.25,"sma_60":17760.63,"sma_120":18231.42},{"date":"2026-09-23","open":16455,"high":16455,"low":16290,"close":16405,"volume":1198,"rsi_14":38.17,"sma_20":16681.0,"sma_60":17716.7,"sma_120":18222.37},{"date":"2026-09-28","open":16215,"high":16270,"low":16110,"close":16165,"volume":3404,"rsi_14":29.78,"sma_20":16617.0,"sma_60":17662.85,"sma_120":18209.41},{"date":"2026-09-29","open":15940,"high":16040,"low":15940,"close":15940,"volume":419,"rsi_14":31.87,"sma_20":16555.5,"sma_60":17603.33,"sma_120":18194.66},{"date":"2026-09-30","open":15905,"high":16010,"low":15905,"close":16005,"volume":368,"rsi_14":32.27,"sma_20":16489.75,"sma_60":17543.25,"sma_120":18182.86},{"date":"2026-10-01","open":16000,"high":16120,"low":16000,"close":16110,"volume":311,"rsi_14":39.29,"sma_20":16433.25,"sma_60":17489.23,"sma_120":18171.39},{"date":"2026-10-02","open":16060,"high":16100,"low":15940,"close":15940,"volume":560,"rsi_14":39.52,"sma_20":16389.0,"sma_60":17432.88,"sma_120":18157.93},{"date":"2026-10-06","open":16100,"high":16100,"low":15970,"close":16005,"volume":301,"rsi_14":40.76,"sma_20":16349.0,"sma_60":17378.12,"sma_120":18145.76},{"date":"2026-10-07","open":16125,"high":16215,"low":16105,"close":16105,"volume":1081,"rsi_14":43.42,"sma_20":16309.0,"sma_60":17332.17,"sma_120":18133.72},{"date":"2026-10-08","open":16180,"high":16180,"low":16020,"close":16020,"volume":301,"rsi_14":37.43,"sma_20":16282.0,"sma_60":17288.97,"sma_120":18117.8},{"date":"2026-10-12","open":16330,"high":16350,"low":16235,"close":16235,"volume":577,"rsi_14":47.67,"sma_20":16263.0,"sma_60":17244.43,"sma_120":18103.63},{"date":"2026-10-13","open":16225,"high":16235,"low":16135,"close":16235,"volume":916,"rsi_14":45.27,"sma_20":16251.25,"sma_60":17200.4,"sma_120":18087.57},{"date":"2026-10-14","open":16235,"high":16305,"low":16180,"close":16280,"volume":122,"rsi_14":38.39,"sma_20":16250.75,"sma_60":17161.7,"sma_120":18070.08},{"date":"2026-10-15","open":16140,"high":16280,"low":16140,"close":16225,"volume":472,"rsi_14":38.39,"sma_20":16246.0,"sma_60":17122.42,"sma_120":18048.78},{"date":"2026-10-16","open":16330,"high":16460,"low":16330,"close":16350,"volume":964,"rsi_14":45.14,"sma_20":16246.5,"sma_60":17083.3,"sma_120":18029.28},{"date":"2026-10-19","open":16350,"high":16365,"low":16245,"close":16255,"volume":967,"rsi_14":45.28,"sma_20":16236.25,"sma_60":17047.83,"sma_120":18006.6},{"date":"2026-10-20","open":16455,"high":16520,"low":16390,"close":16390,"volume":758,"rsi_14":57.58,"sma_20":16239.75,"sma_60":17017.53,"sma_120":17985.05},{"date":"2026-10-21","open":16600,"high":16655,"low":16510,"close":16520,"volume":1657,"rsi_14":70.86,"sma_20":16245.75,"sma_60":16988.15,"sma_120":17964.79},{"date":"2026-10-22","open":16520,"high":16535,"low":16365,"close":16365,"volume":1216,"rsi_14":62.16,"sma_20":16232.0,"sma_60":16963.25,"sma_120":17944.66},{"date":"2026-10-23","open":16455,"high":16465,"low":16380,"close":16465,"volume":1031}],"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&P500경기소비재","phase":"above-fold","symbol_resolved":true}