{"status":"ok","report":{"price_analysis":{"current":7680.0,"change_1d":-0.6,"change_7d":0.0,"change_30d":-8.4,"high_30d":8395.0,"low_30d":7410.0,"position_in_range":27.0,"support":7508.5,"resistance":8296.5},"summary":"KODEX 유럽명품TOP10 STOXX(456250)은(는) STOXX Europe Luxury 10 Index(Price Return)를 추종하는 ETF입니다, 순자산 116억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 43.9로 중립 구간입니다. MACD(-179.92)가 시그널선(-239.17)을 상회합니다(골든크로스). SMA20 7664, SMA60 8489 — 혼조세입니다. 볼린저밴드 7352~7977 (현재 위치 53%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 44","rsi_14":43.93939393939394,"macd":-179.92443719128187,"macd_signal":-239.16744490998855,"sma_20":7664.25,"sma_60":8489.083333333334,"bb_upper":7976.744399949823,"bb_lower":7351.755600050177,"atr_14":112.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -315.00. 30일 누적: 외국인 415.00, 기관 -4.37만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-315.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-13633.0,"retail_net":13633.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":918.0,"retail_net":-918.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-154.0,"retail_net":154.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":102.0,"retail_net":-102.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":12452.0,"retail_net":-12452.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-1390.0,"retail_net":1390.0},{"date":"2026-10-15","foreign_net":-5.0,"institution_net":-63.0,"retail_net":68.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":18036.0,"retail_net":-18036.0},{"date":"2026-10-13","foreign_net":5.0,"institution_net":933.0,"retail_net":-938.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-14527.0,"retail_net":14527.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":-1170.0,"retail_net":1169.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2639.0,"retail_net":2639.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1218.0,"retail_net":1218.0},{"date":"2026-10-02","foreign_net":-25.0,"institution_net":-5880.0,"retail_net":5905.0},{"date":"2026-10-01","foreign_net":-20.0,"institution_net":-935.0,"retail_net":955.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-611.0,"retail_net":611.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-683.0,"retail_net":683.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-1975.0,"retail_net":1975.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-19510.0,"retail_net":19510.0},{"date":"2026-09-22","foreign_net":57.0,"institution_net":-2727.0,"retail_net":2670.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1489.0,"retail_net":1489.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1002.0,"retail_net":-1002.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1178.0,"retail_net":1178.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-3707.0,"retail_net":3707.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2066.0,"retail_net":2066.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":319.0,"retail_net":-319.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1662.0,"retail_net":1662.0},{"date":"2026-09-10","foreign_net":12.0,"institution_net":-2545.0,"retail_net":2533.0},{"date":"2026-09-09","foreign_net":90.0,"institution_net":-45.0,"retail_net":-45.0},{"date":"2026-09-08","foreign_net":300.0,"institution_net":2356.0,"retail_net":-2656.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-13633.0,"retail_net":13633.0},"d3":{"foreign_net":0,"institution_net":-12869.0,"retail_net":12869.0},"d7":{"foreign_net":-5.0,"institution_net":-1768.0,"retail_net":1773.0},"d14":{"foreign_net":-24.0,"institution_net":-8233.0,"retail_net":8257.0},"d30":{"foreign_net":415.0,"institution_net":-43689.0,"retail_net":43274.0}}},"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":50,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.9,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.4,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2962,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.3,"summary":"배당수익률 1.30%","metrics":[{"name":"배당수익률","value":1.3,"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":"2026-10-23T22:38:52.314970+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"STOXX Europe Luxury 10 Index(Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.45,"aum":11600000000.0,"aum_display":"116억","dividend_yield":null,"tracking_error":0.86,"holdings":[{"ticker":"","name":"BURBERRY GROUP PLC","weight":null},{"ticker":"","name":"CIE FINANCIERE RICHEMONT-REG","weight":null},{"ticker":"","name":"MONCLER SPA","weight":null},{"ticker":"","name":"ESSILOR LUXOTTICA","weight":null},{"ticker":"","name":"FERRARI NV","weight":null},{"ticker":"","name":"LVMH MOET HENNESSY LOUIS VUI","weight":null},{"ticker":"","name":"KERING","weight":null},{"ticker":"","name":"Brunello Cucinelli SpA","weight":null},{"ticker":"","name":"HERMES INTERNATIONAL","weight":null},{"ticker":"","name":"CHRISTIAN DIOR SE","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":7680.0,"change_pct":-0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-25","close":9676.1523},{"date":"2023-04-26","close":9551.6084},{"date":"2023-04-27","close":9455.8047},{"date":"2023-04-28","close":9551.6084},{"date":"2023-05-02","close":9451.0137},{"date":"2023-05-03","close":9494.127},{"date":"2023-05-04","close":9570.7676},{"date":"2023-05-08","close":9508.4971},{"date":"2023-05-09","close":9527.6582},{"date":"2023-05-10","close":9417.4834},{"date":"2023-05-11","close":9336.0498},{"date":"2023-05-12","close":9537.2383},{"date":"2023-05-15","close":9508.4971},{"date":"2023-05-16","close":9498.917},{"date":"2023-05-17","close":9455.8047},{"date":"2023-05-18","close":9571.738},{"date":"2023-05-19","close":9374.3711},{"date":"2023-05-22","close":9249.8271},{"date":"2023-05-23","close":9249.8271},{"date":"2023-05-24","close":8929.3124},{"date":"2023-05-25","close":8809.1309},{"date":"2023-05-26","close":8823.501},{"date":"2023-05-30","close":8938.4658},{"date":"2023-05-31","close":8880.9834},{"date":"2023-06-01","close":8670.2158},{"date":"2023-06-02","close":8627.1045},{"date":"2023-06-05","close":8799.5508},{"date":"2023-06-07","close":8622.3135},{"date":"2023-06-08","close":8583.9922},{"date":"2023-06-09","close":8579.2021},{"date":"2023-06-12","close":8569.6221},{"date":"2023-06-13","close":8622.3135},{"date":"2023-06-14","close":8742.0674},{"date":"2023-06-15","close":8766.0195},{"date":"2023-06-16","close":8732.4863},{"date":"2023-06-19","close":8995.9482},{"date":"2023-06-20","close":8813.9209},{"date":"2023-06-21","close":8828.292},{"date":"2023-06-22","close":8794.7607},{"date":"2023-06-23","close":8904.9355},{"date":"2023-06-26","close":8880.9834},{"date":"2023-06-27","close":8866.6133},{"date":"2023-06-28","close":8981.5762},{"date":"2023-06-29","close":9063.0107},{"date":"2023-06-30","close":9120.4912},{"date":"2023-07-03","close":9283.8586},{"date":"2023-07-04","close":9136.3835},{"date":"2023-07-05","close":9069.7167},{"date":"2023-07-06","close":8983.8579},{"date":"2023-07-07","close":8713.3271},{"date":"2023-07-10","close":8727.6982},{"date":"2023-07-11","close":8906.08},{"date":"2023-07-12","close":9069.7167},{"date":"2023-07-13","close":9194.9695},{"date":"2023-07-14","close":9158.8125},{"date":"2023-07-17","close":9206.7158},{"date":"2023-07-18","close":8963.6559},{"date":"2023-07-19","close":8909.7236},{"date":"2023-07-20","close":8847.4521},{"date":"2023-07-21","close":8900.1426},{"date":"2023-07-24","close":9015.1084},{"date":"2023-07-25","close":8949.5144},{"date":"2023-07-26","close":8842.6611},{"date":"2023-07-27","close":8821.2313},{"date":"2023-07-28","close":8866.6133},{"date":"2023-07-31","close":9044.4641},{"date":"2023-08-01","close":9093.9592},{"date":"2023-08-02","close":8924.2619},{"date":"2023-08-03","close":8823.501},{"date":"2023-08-04","close":8847.4521},{"date":"2023-08-07","close":8837.873},{"date":"2023-08-08","close":8857.0322},{"date":"2023-08-09","close":8833.0811},{"date":"2023-08-10","close":8833.0811},{"date":"2023-08-11","close":9077.3809},{"date":"2023-08-14","close":8933.6768},{"date":"2023-08-16","close":8833.0811},{"date":"2023-08-17","close":8794.7607},{"date":"2023-08-18","close":8684.5859},{"date":"2023-08-21","close":8646.2646},{"date":"2023-08-22","close":8756.4385},{"date":"2023-08-23","close":8737.2793},{"date":"2023-08-24","close":8684.5859},{"date":"2023-08-25","close":8516.9297},{"date":"2023-08-28","close":8560.041},{"date":"2023-08-29","close":8665.4248},{"date":"2023-08-30","close":8775.5996},{"date":"2023-08-31","close":8775.5996},{"date":"2023-09-01","close":8588.7832},{"date":"2023-09-04","close":8526.5127},{"date":"2023-09-05","close":8536.0908},{"date":"2023-09-06","close":8416.3369},{"date":"2023-09-07","close":8172.0376},{"date":"2023-09-08","close":8172.0376},{"date":"2023-09-11","close":8243.8896},{"date":"2023-09-12","close":8243.8896},{"date":"2023-09-13","close":8186.4082},{"date":"2023-09-14","close":8133.7163},{"date":"2023-09-15","close":8215.1494},{"date":"2023-09-18","close":8282.2119},{"date":"2023-09-19","close":8114.5552},{"date":"2023-09-20","close":8114.5552},{"date":"2023-09-21","close":8085.8149},{"date":"2023-09-22","close":7966.0596},{"date":"2023-09-25","close":8013.9624},{"date":"2023-09-26","close":7836.7251},{"date":"2023-09-27","close":7716.9707},{"date":"2023-10-04","close":7673.8594},{"date":"2023-10-05","close":7769.6631},{"date":"2023-10-06","close":7817.5654},{"date":"2023-10-10","close":7760.0825},{"date":"2023-10-11","close":7908.5786},{"date":"2023-10-12","close":7788.8228},{"date":"2023-10-13","close":7649.9087},{"date":"2023-10-16","close":7611.5869},{"date":"2023-10-17","close":7635.5381},{"date":"2023-10-18","close":7592.4263},{"date":"2023-10-19","close":7558.895},{"date":"2023-10-20","close":7510.9937},{"date":"2023-10-23","close":7544.5244},{"date":"2023-10-24","close":7573.2656},{"date":"2023-10-25","close":7673.8594},{"date":"2023-10-26","close":7621.1675},{"date":"2023-10-27","close":7573.2656},{"date":"2023-10-30","close":7474.2563},{"date":"2023-10-31","close":7556.7642},{"date":"2023-11-01","close":7668.3926},{"date":"2023-11-02","close":7629.5654},{"date":"2023-11-03","close":7818.8486},{"date":"2023-11-06","close":7750.9009},{"date":"2023-11-07","close":7736.3408},{"date":"2023-11-08","close":7716.9272},{"date":"2023-11-09","close":7809.1426},{"date":"2023-11-10","close":7818.8486},{"date":"2023-11-13","close":7789.728},{"date":"2023-11-14","close":7770.3149},{"date":"2023-11-15","close":8008.1309},{"date":"2023-11-16","close":8022.6914},{"date":"2023-11-17","close":7930.4775},{"date":"2023-11-20","close":8022.6914},{"date":"2023-11-21","close":8056.666},{"date":"2023-11-22","close":8051.812},{"date":"2023-11-23","close":8129.4678},{"date":"2023-11-24","close":8153.7344},{"date":"2023-11-27","close":8144.0283},{"date":"2023-11-28","close":8066.373},{"date":"2023-11-29","close":7920.7705},{"date":"2023-11-30","close":7862.5293},{"date":"2023-12-01","close":8008.1309},{"date":"2023-12-04","close":7974.1582},{"date":"2023-12-05","close":7954.7441},{"date":"2023-12-06","close":8100.3467},{"date":"2023-12-07","close":8182.854},{"date":"2023-12-08","close":8129.4678},{"date":"2023-12-11","close":8304.1895},{"date":"2023-12-12","close":8362.4307},{"date":"2023-12-13","close":8401.2588},{"date":"2023-12-14","close":8435.2324},{"date":"2023-12-15","close":8532.3008},{"date":"2023-12-18","close":8435.2324},{"date":"2023-12-19","close":8381.8438},{"date":"2023-12-20","close":8347.8701},{"date":"2023-12-21","close":8323.6055},{"date":"2023-12-22","close":8294.4834},{"date":"2023-12-26","close":8202.2676},{"date":"2023-12-27","close":8245.9492},{"date":"2023-12-28","close":8241.0957},{"date":"2024-01-02","close":8299.3369},{"date":"2024-01-03","close":8153.7344},{"date":"2024-01-04","close":7974.1582},{"date":"2024-01-05","close":7983.8652},{"date":"2024-01-08","close":7915.917},{"date":"2024-01-09","close":8042.106},{"date":"2024-01-10","close":8037.2524},{"date":"2024-01-11","close":8085.7866},{"date":"2024-01-12","close":7949.8911},{"date":"2024-01-15","close":8012.9854},{"date":"2024-01-16","close":7867.3833},{"date":"2024-01-17","close":7896.5034},{"date":"2024-01-18","close":7885.8758},{"date":"2024-01-19","close":8046.958},{"date":"2024-01-22","close":8003.2788},{"date":"2024-01-23","close":7983.8652},{"date":"2024-01-24","close":7969.3037},{"date":"2024-01-25","close":8105.2017},{"date":"2024-01-26","close":8105.2017},{"date":"2024-01-29","close":8556.5684},{"date":"2024-01-30","close":8571.1289},{"date":"2024-01-31","close":8643.9287},{"date":"2024-02-01","close":8585.6865},{"date":"2024-02-02","close":8605.1006},{"date":"2024-02-05","close":8668.1963},{"date":"2024-02-06","close":8634.2217},{"date":"2024-02-07","close":8726.4375},{"date":"2024-02-08","close":8760.4111},{"date":"2024-02-13","close":9143.8311},{"date":"2024-02-14","close":8988.5215},{"date":"2024-02-15","close":9041.9092},{"date":"2024-02-16","close":9221.4863},{"date":"2024-02-19","close":9255.459},{"date":"2024-02-20","close":9236.0459},{"date":"2024-02-21","close":9294.2861},{"date":"2024-02-22","close":9323.4072},{"date":"2024-02-23","close":9435.0352},{"date":"2024-02-26","close":9551.5166},{"date":"2024-02-27","close":9561.2227},{"date":"2024-02-28","close":9629.1719},{"date":"2024-02-29","close":9648.5859},{"date":"2024-03-04","close":9687.4131},{"date":"2024-03-05","close":9609.7607},{"date":"2024-03-06","close":9551.5166},{"date":"2024-03-07","close":9609.7607},{"date":"2024-03-08","close":9653.4395},{"date":"2024-03-11","close":9634.0264},{"date":"2024-03-12","close":9653.4395},{"date":"2024-03-13","close":9760.2139},{"date":"2024-03-14","close":9842.7227},{"date":"2024-03-15","close":9939.79},{"date":"2024-03-18","close":9959.2041},{"date":"2024-03-19","close":9886.4033},{"date":"2024-03-20","close":9862.1348},{"date":"2024-03-21","close":9692.2666},{"date":"2024-03-22","close":9731.0938},{"date":"2024-03-25","close":9561.2227},{"date":"2024-03-26","close":9585.4912},{"date":"2024-03-27","close":9624.3184},{"date":"2024-03-28","close":9687.4131},{"date":"2024-03-29","close":9648.5859},{"date":"2024-04-01","close":9682.5586},{"date":"2024-04-02","close":9658.291},{"date":"2024-04-03","close":9488.4219},{"date":"2024-04-04","close":9619.4658},{"date":"2024-04-05","close":9604.9053},{"date":"2024-04-08","close":9502.9824},{"date":"2024-04-09","close":9522.3965},{"date":"2024-04-11","close":9371.9414},{"date":"2024-04-12","close":9415.6221},{"date":"2024-04-15","close":9342.8193},{"date":"2024-04-16","close":9439.8906},{"date":"2024-04-17","close":9260.3135},{"date":"2024-04-18","close":9386.5},{"date":"2024-04-19","close":9279.7266},{"date":"2024-04-22","close":9274.8721},{"date":"2024-04-23","close":9250.6045},{"date":"2024-04-24","close":9449.5967},{"date":"2024-04-25","close":9391.3555},{"date":"2024-04-26","close":9250.6045},{"date":"2024-04-29","close":9430.749},{"date":"2024-04-30","close":9372.3232},{"date":"2024-05-02","close":9231.1318},{"date":"2024-05-03","close":9177.5742},{"date":"2024-05-07","close":9328.5049},{"date":"2024-05-08","close":9338.2432},{"date":"2024-05-09","close":9343.1113},{"date":"2024-05-10","close":9406.4053},{"date":"2024-05-13","close":9425.8818},{"date":"2024-05-14","close":9401.5361},{"date":"2024-05-16","close":9401.5361},{"date":"2024-05-17","close":9484.3057},{"date":"2024-05-20","close":9581.6787},{"date":"2024-05-21","close":9586.5488},{"date":"2024-05-22","close":9503.7803},{"date":"2024-05-23","close":9313.8984},{"date":"2024-05-24","close":9382.0615},{"date":"2024-05-27","close":9391.7998},{"date":"2024-05-28","close":9416.1426},{"date":"2024-05-29","close":9352.8486},{"date":"2024-05-30","close":9192.1787},{"date":"2024-05-31","close":9372.3232},{"date":"2024-06-03","close":9328.5049},{"date":"2024-06-04","close":9396.668},{"date":"2024-06-05","close":9377.1934},{"date":"2024-06-07","close":9567.0732},{"date":"2024-06-10","close":9494.041},{"date":"2024-06-11","close":9382.0615},{"date":"2024-06-12","close":9289.5566},{"date":"2024-06-13","close":9377.1934},{"date":"2024-06-14","close":9294.4248},{"date":"2024-06-17","close":9172.7061},{"date":"2024-06-18","close":9235.999},{"date":"2024-06-19","close":9143.4932},{"date":"2024-06-20","close":9138.625},{"date":"2024-06-21","close":9182.4434},{"date":"2024-06-24","close":9216.5234},{"date":"2024-06-25","close":9347.9805},{"date":"2024-06-26","close":9494.041},{"date":"2024-06-27","close":9352.8486},{"date":"2024-06-28","close":9211.6553},{"date":"2024-07-01","close":9216.5234},{"date":"2024-07-02","close":9172.7061},{"date":"2024-07-03","close":9133.7559},{"date":"2024-07-04","close":9201.918},{"date":"2024-07-05","close":9245.7373},{"date":"2024-07-08","close":9206.7881},{"date":"2024-07-09","close":9119.1484},{"date":"2024-07-10","close":9041.249},{"date":"2024-07-11","close":9119.1484},{"date":"2024-07-12","close":9201.918},{"date":"2024-07-15","close":9372.3232},{"date":"2024-07-16","close":9182.4434},{"date":"2024-07-17","close":9109.4121},{"date":"2024-07-18","close":8997.4316},{"date":"2024-07-19","close":9002.2998},{"date":"2024-07-22","close":8973.0879},{"date":"2024-07-23","close":9041.249},{"date":"2024-07-24","close":9007.168},{"date":"2024-07-25","close":8773.4697},{"date":"2024-07-26","close":8685.8311},{"date":"2024-07-29","close":8909.7939},{"date":"2024-07-30","close":8778.3379},{"date":"2024-07-31","close":8812.4199},{"date":"2024-08-01","close":8729.6504},{"date":"2024-08-02","close":8646.8818},{"date":"2024-08-05","close":8276.8584},{"date":"2024-08-06","close":8520.2949},{"date":"2024-08-07","close":8471.6074},{"date":"2024-08-08","close":8515.4258},{"date":"2024-08-09","close":8510.5576},{"date":"2024-08-12","close":8544.6377},{"date":"2024-08-13","close":8583.5889},{"date":"2024-08-14","close":8642.0127},{"date":"2024-08-16","close":8875.7129},{"date":"2024-08-19","close":8763.7305},{"date":"2024-08-20","close":8914.6611},{"date":"2024-08-21","close":8977.9561},{"date":"2024-08-22","close":9080.2002},{"date":"2024-08-23","close":9138.625},{"date":"2024-08-26","close":9099.6738},{"date":"2024-08-27","close":9206.0807},{"date":"2024-08-28","close":9055.8564},{"date":"2024-08-29","close":8953.6133},{"date":"2024-08-30","close":9114.2812},{"date":"2024-09-02","close":9055.8564},{"date":"2024-09-03","close":9070.4629},{"date":"2024-09-04","close":9021.7754},{"date":"2024-09-05","close":8763.7305},{"date":"2024-09-06","close":8466.7383},{"date":"2024-09-09","close":8383.9707},{"date":"2024-09-10","close":8383.9707},{"date":"2024-09-11","close":8315.8086},{"date":"2024-09-12","close":8281.7266},{"date":"2024-09-13","close":8271.9873},{"date":"2024-09-19","close":8213.5635},{"date":"2024-09-20","close":8452.1338},{"date":"2024-09-23","close":8247.6455},{"date":"2024-09-24","close":8247.6455},{"date":"2024-09-25","close":8432.6562},{"date":"2024-09-26","close":8481.3438},{"date":"2024-09-27","close":8909.7939},{"date":"2024-09-30","close":9133.7559},{"date":"2024-10-02","close":8797.8135},{"date":"2024-10-04","close":8792.9443},{"date":"2024-10-07","close":8812.4199},{"date":"2024-10-08","close":8968.2178},{"date":"2024-10-10","close":8865.9766},{"date":"2024-10-11","close":8822.1553},{"date":"2024-10-14","close":8856.2373},{"date":"2024-10-15","close":8841.6328},{"date":"2024-10-16","close":8680.9639},{"date":"2024-10-17","close":8568.9814},{"date":"2024-10-18","close":8758.8633},{"date":"2024-10-21","close":8802.6826},{"date":"2024-10-22","close":8753.9951},{"date":"2024-10-23","close":8861.1064},{"date":"2024-10-24","close":8822.1553},{"date":"2024-10-25","close":8953.6133},{"date":"2024-10-28","close":8919.5312},{"date":"2024-10-29","close":8987.6934},{"date":"2024-10-30","close":9024.2621},{"date":"2024-10-31","close":8743.4619},{"date":"2024-11-01","close":8723.9238},{"date":"2024-11-04","close":8753.2314},{"date":"2024-11-05","close":8871.7365},{"date":"2024-11-06","close":8611.5781},{"date":"2024-11-07","close":8689.7314},{"date":"2024-11-08","close":8841.1562},{"date":"2024-11-11","close":8606.6943},{"date":"2024-11-12","close":8543.1934},{"date":"2024-11-13","close":8313.6152},{"date":"2024-11-14","close":8235.4619},{"date":"2024-11-15","close":8382.0},{"date":"2024-11-18","close":8313.6152},{"date":"2024-11-19","close":8406.4238},{"date":"2024-11-20","close":8328.2695},{"date":"2024-11-21","close":8284.3096},{"date":"2024-11-22","close":8245.2314},{"date":"2024-11-25","close":8333.1562},{"date":"2024-11-26","close":8435.7305},{"date":"2024-11-27","close":8435.7305},{"date":"2024-11-28","close":8416.1934},{"date":"2024-11-29","close":8401.5391},{"date":"2024-12-02","close":8494.3467},{"date":"2024-12-03","close":8626.2324},{"date":"2024-12-04","close":8704.3857},{"date":"2024-12-05","close":8763.0029},{"date":"2024-12-06","close":8904.6533},{"date":"2024-12-09","close":9144.001},{"date":"2024-12-10","close":9305.1934},{"date":"2024-12-11","close":9192.8477},{"date":"2024-12-12","close":9231.9238},{"date":"2024-12-13","close":9261.2324},{"date":"2024-12-16","close":9261.2324},{"date":"2024-12-17","close":9202.6152},{"date":"2024-12-18","close":9222.1543},{"date":"2024-12-19","close":9217.2695},{"date":"2024-12-20","close":9109.8086},{"date":"2024-12-23","close":9197.7314},{"date":"2024-12-24","close":9187.9629},{"date":"2024-12-26","close":9231.9238},{"date":"2024-12-27","close":9305.1934},{"date":"2024-12-30","close":9363.8096},{"date":"2025-01-02","close":9275.8857},{"date":"2025-01-03","close":9236.8096},{"date":"2025-01-06","close":9085.3857},{"date":"2025-01-07","close":9305.1934},{"date":"2025-01-08","close":9368.6934},{"date":"2025-01-09","close":9339.3857},{"date":"2025-01-10","close":9407.7715},{"date":"2025-01-13","close":9290.5391},{"date":"2025-01-14","close":9202.6152},{"date":"2025-01-15","close":9280.7705},{"date":"2025-01-16","close":9305.1934},{"date":"2025-01-17","close":9989.04},{"date":"2025-01-20","close":10047.6543},{"date":"2025-01-21","close":9998.8096},{"date":"2025-01-22","close":10189.3096},{"date":"2025-01-23","close":10262.5771},{"date":"2025-01-24","close":10389.5781},{"date":"2025-01-31","close":10648.4629},{"date":"2025-02-03","close":10511.6934},{"date":"2025-02-04","close":10594.7324},{"date":"2025-02-05","close":10711.9639},{"date":"2025-02-06","close":10746.1543},{"date":"2025-02-07","close":10770.5781},{"date":"2025-02-10","close":10550.7705},{"date":"2025-02-11","close":10658.2324},{"date":"2025-02-12","close":10882.9248},{"date":"2025-02-13","close":10995.2705},{"date":"2025-02-14","close":11342.0791},{"date":"2025-02-17","close":11405.5781},{"date":"2025-02-18","close":11351.8477},{"date":"2025-02-19","close":11219.9639},{"date":"2025-02-20","close":10951.3076},{"date":"2025-02-21","close":11141.8105},{"date":"2025-02-24","close":11156.4639},{"date":"2025-02-25","close":10922.001},{"date":"2025-02-26","close":10892.6934},{"date":"2025-02-27","close":11205.3086},{"date":"2025-02-28","close":11019.6934},{"date":"2025-03-04","close":11219.9639},{"date":"2025-03-05","close":11053.8867},{"date":"2025-03-06","close":10941.54},{"date":"2025-03-07","close":10692.4229},{"date":"2025-03-10","close":10565.4238},{"date":"2025-03-11","close":10453.0781},{"date":"2025-03-12","close":10355.3848},{"date":"2025-03-13","close":10467.7324},{"date":"2025-03-14","close":10360.2705},{"date":"2025-03-17","close":10365.1553},{"date":"2025-03-18","close":10272.3477},{"date":"2025-03-19","close":10340.7324},{"date":"2025-03-20","close":10536.1162},{"date":"2025-03-21","close":10350.502},{"date":"2025-03-24","close":10389.5781},{"date":"2025-03-25","close":10233.2715},{"date":"2025-03-26","close":10316.3086},{"date":"2025-03-27","close":10199.0762},{"date":"2025-03-28","close":10140.4619},{"date":"2025-03-31","close":10037.8867},{"date":"2025-04-01","close":9866.9238},{"date":"2025-04-02","close":9896.2324},{"date":"2025-04-03","close":9793.6543},{"date":"2025-04-04","close":9456.6172},{"date":"2025-04-07","close":9085.3857},{"date":"2025-04-08","close":8929.0781},{"date":"2025-04-09","close":9212.3857},{"date":"2025-04-10","close":9373.5791},{"date":"2025-04-11","close":9402.8857},{"date":"2025-04-14","close":9451.7324},{"date":"2025-04-15","close":9388.2314},{"date":"2025-04-16","close":9334.502},{"date":"2025-04-17","close":9275.8857},{"date":"2025-04-18","close":9334.502},{"date":"2025-04-21","close":9383.3467},{"date":"2025-04-22","close":9412.6553},{"date":"2025-04-23","close":9510.3477},{"date":"2025-04-24","close":9583.6162},{"date":"2025-04-25","close":9764.3477},{"date":"2025-04-28","close":9847.3857},{"date":"2025-04-29","close":9771.0566},{"date":"2025-04-30","close":9614.4854},{"date":"2025-05-02","close":9536.1982},{"date":"2025-05-07","close":9575.3428},{"date":"2025-05-08","close":9413.8779},{"date":"2025-05-09","close":9575.3428},{"date":"2025-05-12","close":9687.8789},{"date":"2025-05-13","close":9956.9854},{"date":"2025-05-14","close":10216.3086},{"date":"2025-05-15","close":10005.9141},{"date":"2025-05-16","close":9942.3076},{"date":"2025-05-19","close":10172.2715},{"date":"2025-05-20","close":10118.4502},{"date":"2025-05-21","close":10142.915},{"date":"2025-05-22","close":10049.9502},{"date":"2025-05-23","close":9844.4502},{"date":"2025-05-26","close":9541.0938},{"date":"2025-05-27","close":9682.9854},{"date":"2025-05-28","close":9673.1992},{"date":"2025-05-29","close":9585.127},{"date":"2025-05-30","close":9648.7354},{"date":"2025-06-02","close":9634.0576},{"date":"2025-06-04","close":9472.5918},{"date":"2025-06-05","close":9453.0205},{"date":"2025-06-09","close":9374.7344},{"date":"2025-06-10","close":9325.8076},{"date":"2025-06-11","close":9580.2363},{"date":"2025-06-12","close":9497.0566},{"date":"2025-06-13","close":9497.0566},{"date":"2025-06-16","close":9345.377},{"date":"2025-06-17","close":9394.3066},{"date":"2025-06-18","close":9296.4492},{"date":"2025-06-19","close":9335.5918},{"date":"2025-06-20","close":9130.0908},{"date":"2025-06-23","close":9237.7334},{"date":"2025-06-24","close":9232.8418},{"date":"2025-06-25","close":9316.0195},{"date":"2025-06-26","close":9301.3418},{"date":"2025-06-27","close":9159.4492},{"date":"2025-06-30","close":9350.2695},{"date":"2025-07-01","close":9408.9854},{"date":"2025-07-02","close":9585.127},{"date":"2025-07-03","close":9697.665},{"date":"2025-07-04","close":9712.3428},{"date":"2025-07-07","close":9638.9492},{"date":"2025-07-08","close":9780.8438},{"date":"2025-07-09","close":9829.7725},{"date":"2025-07-10","close":9932.5215},{"date":"2025-07-11","close":10045.0586},{"date":"2025-07-14","close":9873.8076},{"date":"2025-07-15","close":9805.3076},{"date":"2025-07-16","close":9761.2725},{"date":"2025-07-17","close":9888.4863},{"date":"2025-07-18","close":9859.1289},{"date":"2025-07-21","close":9800.4141},{"date":"2025-07-22","close":9736.8066},{"date":"2025-07-23","close":9682.9854},{"date":"2025-07-24","close":9824.8799},{"date":"2025-07-25","close":9805.3066},{"date":"2025-07-28","close":9961.8789},{"date":"2025-07-29","close":9854.2363},{"date":"2025-07-30","close":9765.3252},{"date":"2025-07-31","close":9627.0215},{"date":"2025-08-01","close":9340.5312},{"date":"2025-08-04","close":9177.5293},{"date":"2025-08-05","close":9217.0449},{"date":"2025-08-06","close":9192.3467},{"date":"2025-08-07","close":9182.4688},{"date":"2025-08-08","close":9256.5615},{"date":"2025-08-11","close":9271.3799},{"date":"2025-08-12","close":9103.4375},{"date":"2025-08-13","close":9138.0137},{"date":"2025-08-14","close":9291.1377},{"date":"2025-08-18","close":9375.1074},{"date":"2025-08-19","close":9380.0459},{"date":"2025-08-20","close":9587.5049},{"date":"2025-08-21","close":9631.9609},{"date":"2025-08-22","close":9493.6553},{"date":"2025-08-25","close":9676.416},{"date":"2025-08-26","close":9597.3838},{"date":"2025-08-27","close":9533.1719},{"date":"2025-08-28","close":9656.6572},{"date":"2025-08-29","close":9859.1758},{"date":"2025-09-01","close":9750.5078},{"date":"2025-09-02","close":9710.9912},{"date":"2025-09-03","close":9720.8711},{"date":"2025-09-04","close":9814.7207},{"date":"2025-09-05","close":9715.9307},{"date":"2025-09-08","close":9775.2051},{"date":"2025-09-09","close":9799.9023},{"date":"2025-09-10","close":9730.749},{"date":"2025-09-11","close":9780.1445},{"date":"2025-09-12","close":9849.2969},{"date":"2025-09-15","close":9819.6602},{"date":"2025-09-16","close":9977.7236},{"date":"2025-09-17","close":10096.2705},{"date":"2025-09-18","close":10002.4209},{"date":"2025-09-19","close":10264.2129},{"date":"2025-09-22","close":10130.8457},{"date":"2025-09-23","close":10150.6035},{"date":"2025-09-24","close":10313.6064},{"date":"2025-09-25","close":10130.8457},{"date":"2025-09-26","close":10027.1172},{"date":"2025-09-29","close":10116.0283},{"date":"2025-09-30","close":10254.333},{"date":"2025-10-01","close":10264.2129},{"date":"2025-10-02","close":10264.2129},{"date":"2025-10-10","close":10274.0898},{"date":"2025-10-13","close":10155.5439},{"date":"2025-10-14","close":10081.4512},{"date":"2025-10-15","close":10002.4209},{"date":"2025-10-16","close":10540.8232},{"date":"2025-10-17","close":10713.7031},{"date":"2025-10-20","close":10896.4639},{"date":"2025-10-21","close":11034.7686},{"date":"2025-10-22","close":11138.4971},{"date":"2025-10-23","close":11064.4053},{"date":"2025-10-24","close":11192.832},{"date":"2025-10-27","close":11158.2549},{"date":"2025-10-28","close":11212.5889},{"date":"2025-10-29","close":11133.5566},{"date":"2025-10-30","close":10975.1445},{"date":"2025-10-31","close":10950.3916},{"date":"2025-11-03","close":10806.8291},{"date":"2025-11-04","close":10930.5898},{"date":"2025-11-05","close":10861.2842},{"date":"2025-11-06","close":10999.8965},{"date":"2025-11-07","close":10831.5811},{"date":"2025-11-10","close":10876.1338},{"date":"2025-11-11","close":11158.3096},{"date":"2025-11-12","close":11455.3379},{"date":"2025-11-13","close":11673.1572},{"date":"2025-11-14","close":11460.2881},{"date":"2025-11-17","close":11603.8506},{"date":"2025-11-18","close":11395.9316},{"date":"2025-11-19","close":11168.2119},{"date":"2025-11-20","close":11093.9551},{"date":"2025-11-21","close":11197.915},{"date":"2025-11-24","close":11183.0625},{"date":"2025-11-25","close":11183.0625},{"date":"2025-11-26","close":11237.5176},{"date":"2025-11-27","close":11326.626},{"date":"2025-11-28","close":11356.3281},{"date":"2025-12-01","close":11371.1797},{"date":"2025-12-02","close":11475.1387},{"date":"2025-12-03","close":11435.5361},{"date":"2025-12-04","close":11485.04},{"date":"2025-12-05","close":11480.0908},{"date":"2025-12-08","close":11485.04},{"date":"2025-12-09","close":11386.0322},{"date":"2025-12-10","close":11168.2119},{"date":"2025-12-11","close":11192.9639},{"date":"2025-12-12","close":11287.0225},{"date":"2025-12-15","close":11242.4688},{"date":"2025-12-16","close":11336.5273},{"date":"2025-12-17","close":11390.9814},{"date":"2025-12-18","close":11336.5273},{"date":"2025-12-19","close":11430.585},{"date":"2025-12-22","close":11356.3291},{"date":"2025-12-23","close":11341.4775},{"date":"2025-12-24","close":11148.4092},{"date":"2025-12-26","close":11054.3516},{"date":"2025-12-29","close":10975.1436},{"date":"2025-12-30","close":11039.5},{"date":"2026-01-02","close":11133.5576},{"date":"2026-01-05","close":11054.3516},{"date":"2026-01-06","close":11163.2607},{"date":"2026-01-07","close":11237.5176},{"date":"2026-01-08","close":11019.6982},{"date":"2026-01-09","close":11237.5176},{"date":"2026-01-12","close":11539.4951},{"date":"2026-01-13","close":11549.3955},{"date":"2026-01-14","close":11509.793},{"date":"2026-01-15","close":11381.0801},{"date":"2026-01-16","close":11197.9141},{"date":"2026-01-19","close":10910.7881},{"date":"2026-01-20","close":10668.2168},{"date":"2026-01-21","close":10534.5547},{"date":"2026-01-22","close":10574.1572},{"date":"2026-01-23","close":10673.167},{"date":"2026-01-26","close":10524.6533},{"date":"2026-01-27","close":10539.5039},{"date":"2026-01-28","close":10405.8428},{"date":"2026-01-29","close":10089.5225},{"date":"2026-01-30","close":10059.7744},{"date":"2026-02-02","close":10163.8926},{"date":"2026-02-03","close":10134.1436},{"date":"2026-02-04","close":10044.9004},{"date":"2026-02-05","close":10228.3467},{"date":"2026-02-06","close":10268.0098},{"date":"2026-02-09","close":10302.7158},{"date":"2026-02-10","close":10312.6328},{"date":"2026-02-11","close":10570.4473},{"date":"2026-02-12","close":10387.002},{"date":"2026-02-13","close":10535.7412},{"date":"2026-02-19","close":10268.0098},{"date":"2026-02-20","close":10134.1436},{"date":"2026-02-23","close":10401.876},{"date":"2026-02-24","close":10451.4551},{"date":"2026-02-25","close":10372.1279},{"date":"2026-02-26","close":10282.8838},{"date":"2026-02-27","close":10391.96},{"date":"2026-03-03","close":9950.6982},{"date":"2026-03-04","close":9623.4707},{"date":"2026-03-05","close":9767.2529},{"date":"2026-03-06","close":9707.7568},{"date":"2026-03-09","close":9707.7568},{"date":"2026-03-10","close":9509.4365},{"date":"2026-03-11","close":9633.3867},{"date":"2026-03-12","close":9578.8486},{"date":"2026-03-13","close":9568.9326},{"date":"2026-03-16","close":9316.0752},{"date":"2026-03-17","close":9316.0752},{"date":"2026-03-18","close":9271.4521},{"date":"2026-03-19","close":9276.4111},{"date":"2026-03-20","close":8959.0996},{"date":"2026-03-23","close":8884.7295},{"date":"2026-03-24","close":9028.5107},{"date":"2026-03-25","close":9058.2588},{"date":"2026-03-26","close":9092.9658},{"date":"2026-03-27","close":9102.8809},{"date":"2026-03-30","close":8964.0576},{"date":"2026-03-31","close":9206.999},{"date":"2026-04-01","close":9122.7129},{"date":"2026-04-02","close":9316.0742},{"date":"2026-04-03","close":9246.6631},{"date":"2026-04-06","close":9256.5791},{"date":"2026-04-07","close":9236.7471},{"date":"2026-04-08","close":9241.7041},{"date":"2026-04-09","close":9593.7227},{"date":"2026-04-10","close":9568.9326},{"date":"2026-04-13","close":9539.1846},{"date":"2026-04-14","close":9628.4287},{"date":"2026-04-15","close":9717.6719},{"date":"2026-04-16","close":9568.9326},{"date":"2026-04-17","close":9568.9326},{"date":"2026-04-20","close":9876.3291},{"date":"2026-04-21","close":9732.5459},{"date":"2026-04-22","close":9648.2607},{"date":"2026-04-23","close":9375.5703},{"date":"2026-04-24","close":9415.2354},{"date":"2026-04-27","close":9296.2422},{"date":"2026-04-28","close":9266.4951},{"date":"2026-04-29","close":9097.833},{"date":"2026-04-30","close":9018.4629},{"date":"2026-05-04","close":9058.1475},{"date":"2026-05-06","close":8839.8789},{"date":"2026-05-07","close":9236.7314},{"date":"2026-05-08","close":9370.6689},{"date":"2026-05-11","close":9296.2588},{"date":"2026-05-12","close":9102.7939},{"date":"2026-05-13","close":9092.8721},{"date":"2026-05-14","close":9157.3604},{"date":"2026-05-15","close":9226.8096},{"date":"2026-05-18","close":9077.9902},{"date":"2026-05-19","close":9147.4395},{"date":"2026-05-20","close":9226.8096},{"date":"2026-05-21","close":9450.0391},{"date":"2026-05-22","close":9425.2363},{"date":"2026-05-26","close":9529.4092},{"date":"2026-05-27","close":9271.4561},{"date":"2026-05-28","close":9484.7637},{"date":"2026-05-29","close":9593.8984},{"date":"2026-06-01","close":9603.8193},{"date":"2026-06-02","close":9598.8584},{"date":"2026-06-04","close":9559.1738},{"date":"2026-06-05","close":9742.7178},{"date":"2026-06-08","close":9579.0166},{"date":"2026-06-09","close":9603.8193},{"date":"2026-06-10","close":9737.7568},{"date":"2026-06-11","close":9787.3633},{"date":"2026-06-12","close":9921.3008},{"date":"2026-06-15","close":10169.334},{"date":"2026-06-16","close":10099.8848},{"date":"2026-06-17","close":10243.7432},{"date":"2026-06-18","close":10114.7666},{"date":"2026-06-19","close":10124.6875},{"date":"2026-06-22","close":10015.5537},{"date":"2026-06-23","close":9752.6387},{"date":"2026-06-24","close":9707.9932},{"date":"2026-06-25","close":9861.7734},{"date":"2026-06-26","close":9772.4814},{"date":"2026-06-29","close":9975.8682},{"date":"2026-06-30","close":9990.75},{"date":"2026-07-01","close":9916.3408},{"date":"2026-07-02","close":9926.2617},{"date":"2026-07-03","close":10010.5928},{"date":"2026-07-06","close":9931.2227},{"date":"2026-07-07","close":9916.3408},{"date":"2026-07-08","close":9841.9307},{"date":"2026-07-09","close":9593.8984},{"date":"2026-07-10","close":9712.9541},{"date":"2026-07-13","close":9683.1895},{"date":"2026-07-14","close":9608.7803},{"date":"2026-07-15","close":9559.1738},{"date":"2026-07-16","close":9812.167},{"date":"2026-07-20","close":9712.9541},{"date":"2026-07-21","close":9703.0322},{"date":"2026-07-22","close":9678.2295},{"date":"2026-07-23","close":9574.0557},{"date":"2026-07-24","close":9172.2432},{"date":"2026-07-27","close":9330.9834},{"date":"2026-07-28","close":9340.9053},{"date":"2026-07-29","close":9455.0},{"date":"2026-07-30","close":9245.0},{"date":"2026-07-31","close":9330.0},{"date":"2026-08-03","close":9335.0},{"date":"2026-08-04","close":9490.0},{"date":"2026-08-05","close":9485.0},{"date":"2026-08-06","close":9465.0},{"date":"2026-08-07","close":9565.0},{"date":"2026-08-10","close":9550.0},{"date":"2026-08-11","close":9600.0},{"date":"2026-08-12","close":9565.0},{"date":"2026-08-13","close":9320.0},{"date":"2026-08-14","close":9325.0},{"date":"2026-08-18","close":9055.0},{"date":"2026-08-19","close":9015.0},{"date":"2026-08-20","close":9155.0},{"date":"2026-08-21","close":8965.0},{"date":"2026-08-24","close":9030.0},{"date":"2026-08-25","close":9065.0},{"date":"2026-08-26","close":8985.0},{"date":"2026-08-27","close":9000.0},{"date":"2026-08-28","close":8900.0},{"date":"2026-08-31","close":8995.0},{"date":"2026-09-01","close":8960.0},{"date":"2026-09-02","close":8720.0},{"date":"2026-09-03","close":8685.0},{"date":"2026-09-04","close":8485.0},{"date":"2026-09-07","close":8365.0},{"date":"2026-09-08","close":8385.0},{"date":"2026-09-09","close":8275.0},{"date":"2026-09-10","close":8065.0},{"date":"2026-09-11","close":8025.0},{"date":"2026-09-14","close":8045.0},{"date":"2026-09-15","close":8125.0},{"date":"2026-09-16","close":8040.0},{"date":"2026-09-17","close":8150.0},{"date":"2026-09-18","close":8165.0},{"date":"2026-09-21","close":8005.0},{"date":"2026-09-22","close":7945.0},{"date":"2026-09-23","close":7930.0},{"date":"2026-09-28","close":7865.0},{"date":"2026-09-29","close":7855.0},{"date":"2026-09-30","close":7850.0},{"date":"2026-10-01","close":7800.0},{"date":"2026-10-02","close":7560.0},{"date":"2026-10-06","close":7495.0},{"date":"2026-10-07","close":7510.0},{"date":"2026-10-08","close":7490.0},{"date":"2026-10-12","close":7450.0},{"date":"2026-10-13","close":7535.0},{"date":"2026-10-14","close":7485.0},{"date":"2026-10-15","close":7590.0},{"date":"2026-10-16","close":7660.0},{"date":"2026-10-19","close":7680.0},{"date":"2026-10-20","close":7595.0},{"date":"2026-10-21","close":7585.0},{"date":"2026-10-22","close":7725.0},{"date":"2026-10-23","close":7660.0}],"chart_data":[{"date":"2024-10-23","open":8753,"high":8876,"low":8753,"close":8861,"volume":9895},{"date":"2024-10-24","open":8831,"high":8836,"low":8738,"close":8822,"volume":7036},{"date":"2024-10-25","open":8945,"high":8959,"low":8872,"close":8954,"volume":13290},{"date":"2024-10-28","open":8953,"high":9017,"low":8915,"close":8920,"volume":10083},{"date":"2024-10-29","open":8997,"high":9012,"low":8939,"close":8988,"volume":14483},{"date":"2024-10-30","open":9109,"high":9109,"low":9019,"close":9024,"volume":4051},{"date":"2024-10-31","open":8871,"high":8876,"low":8704,"close":8743,"volume":28883},{"date":"2024-11-01","open":8784,"high":8784,"low":8607,"close":8724,"volume":7396},{"date":"2024-11-04","open":8723,"high":8788,"low":8723,"close":8753,"volume":2826},{"date":"2024-11-05","open":8877,"high":8877,"low":8792,"close":8872,"volume":3997},{"date":"2024-11-06","open":8750,"high":8750,"low":8593,"close":8612,"volume":10519},{"date":"2024-11-07","open":8591,"high":8748,"low":8572,"close":8690,"volume":33923},{"date":"2024-11-08","open":8758,"high":8841,"low":8758,"close":8841,"volume":15637},{"date":"2024-11-11","open":8734,"high":8734,"low":8538,"close":8607,"volume":8930},{"date":"2024-11-12","open":8626,"high":8646,"low":8519,"close":8543,"volume":6459},{"date":"2024-11-13","open":8494,"high":8494,"low":8314,"close":8314,"volume":14659},{"date":"2024-11-14","open":8372,"high":8377,"low":8205,"close":8235,"volume":14686},{"date":"2024-11-15","open":8352,"high":8494,"low":8304,"close":8382,"volume":10077},{"date":"2024-11-18","open":8367,"high":8367,"low":8230,"close":8314,"volume":7504},{"date":"2024-11-19","open":8255,"high":8406,"low":8255,"close":8406,"volume":5932},{"date":"2024-11-20","open":8383,"high":8383,"low":8281,"close":8328,"volume":4883},{"date":"2024-11-21","open":8326,"high":8326,"low":8219,"close":8284,"volume":7461},{"date":"2024-11-22","open":8323,"high":8323,"low":8162,"close":8245,"volume":16624},{"date":"2024-11-25","open":8291,"high":8388,"low":8206,"close":8333,"volume":22544},{"date":"2024-11-26","open":8342,"high":8460,"low":8342,"close":8436,"volume":10904},{"date":"2024-11-27","open":8494,"high":8494,"low":8352,"close":8436,"volume":6403},{"date":"2024-11-28","open":8474,"high":8474,"low":8406,"close":8416,"volume":1828},{"date":"2024-11-29","open":8417,"high":8437,"low":8368,"close":8402,"volume":8348},{"date":"2024-12-02","open":8513,"high":8513,"low":8367,"close":8494,"volume":9485},{"date":"2024-12-03","open":8519,"high":8676,"low":8519,"close":8626,"volume":8518},{"date":"2024-12-04","open":8680,"high":8783,"low":8665,"close":8704,"volume":8208},{"date":"2024-12-05","open":8728,"high":8841,"low":8728,"close":8763,"volume":8571},{"date":"2024-12-06","open":8821,"high":8909,"low":8767,"close":8905,"volume":19302},{"date":"2024-12-09","open":8988,"high":9212,"low":8953,"close":9144,"volume":35630},{"date":"2024-12-10","open":9217,"high":9329,"low":9217,"close":9305,"volume":19931},{"date":"2024-12-11","open":9280,"high":9280,"low":9144,"close":9193,"volume":10635},{"date":"2024-12-12","open":9208,"high":9252,"low":9208,"close":9232,"volume":14823},{"date":"2024-12-13","open":9231,"high":9315,"low":9231,"close":9261,"volume":13988},{"date":"2024-12-16","open":9261,"high":9295,"low":9261,"close":9261,"volume":8001},{"date":"2024-12-17","open":9281,"high":9281,"low":9190,"close":9203,"volume":7948},{"date":"2024-12-18","open":9217,"high":9270,"low":9217,"close":9222,"volume":7632},{"date":"2024-12-19","open":9222,"high":9222,"low":9159,"close":9217,"volume":10744},{"date":"2024-12-20","open":9212,"high":9212,"low":9080,"close":9110,"volume":5008},{"date":"2024-12-23","open":9110,"high":9212,"low":9110,"close":9198,"volume":5862},{"date":"2024-12-24","open":9240,"high":9240,"low":9178,"close":9188,"volume":1579},{"date":"2024-12-26","open":9194,"high":9276,"low":9194,"close":9232,"volume":16425},{"date":"2024-12-27","open":9231,"high":9427,"low":9231,"close":9305,"volume":16019},{"date":"2024-12-30","open":9369,"high":9439,"low":9345,"close":9364,"volume":8730},{"date":"2025-01-02","open":9363,"high":9447,"low":9276,"close":9276,"volume":6981},{"date":"2025-01-03","open":9281,"high":9281,"low":9228,"close":9237,"volume":7819},{"date":"2025-01-06","open":9236,"high":9236,"low":9041,"close":9085,"volume":8049},{"date":"2025-01-07","open":9329,"high":9412,"low":9280,"close":9305,"volume":12791},{"date":"2025-01-08","open":9282,"high":9379,"low":9282,"close":9369,"volume":7972},{"date":"2025-01-09","open":9368,"high":9368,"low":9316,"close":9339,"volume":5314},{"date":"2025-01-10","open":9286,"high":9428,"low":9286,"close":9408,"volume":5056},{"date":"2025-01-13","open":9447,"high":9447,"low":9286,"close":9291,"volume":3263},{"date":"2025-01-14","open":9218,"high":9267,"low":9194,"close":9203,"volume":5733},{"date":"2025-01-15","open":9247,"high":9349,"low":9247,"close":9281,"volume":2227},{"date":"2025-01-16","open":9387,"high":9387,"low":9251,"close":9305,"volume":5346},{"date":"2025-01-17","open":9866,"high":10029,"low":9866,"close":9989,"volume":77249},{"date":"2025-01-20","open":10008,"high":10058,"low":10003,"close":10048,"volume":14806},{"date":"2025-01-21","open":10049,"high":10049,"low":9974,"close":9999,"volume":12130},{"date":"2025-01-22","open":10155,"high":10199,"low":10145,"close":10189,"volume":11801},{"date":"2025-01-23","open":10263,"high":10292,"low":10258,"close":10263,"volume":6794},{"date":"2025-01-24","open":10322,"high":10395,"low":10322,"close":10390,"volume":17631},{"date":"2025-01-31","open":10428,"high":10725,"low":10428,"close":10648,"volume":18787},{"date":"2025-02-03","open":10650,"high":10670,"low":10440,"close":10512,"volume":32572},{"date":"2025-02-04","open":10512,"high":10650,"low":10512,"close":10595,"volume":24960},{"date":"2025-02-05","open":10684,"high":10766,"low":10684,"close":10712,"volume":8337},{"date":"2025-02-06","open":10712,"high":10786,"low":10692,"close":10746,"volume":7191},{"date":"2025-02-07","open":10731,"high":10854,"low":10726,"close":10771,"volume":12169},{"date":"2025-02-10","open":10771,"high":10771,"low":10516,"close":10551,"volume":9022},{"date":"2025-02-11","open":10550,"high":10720,"low":10550,"close":10658,"volume":12161},{"date":"2025-02-12","open":10883,"high":10892,"low":10765,"close":10883,"volume":23334},{"date":"2025-02-13","open":10897,"high":11005,"low":10863,"close":10995,"volume":43753},{"date":"2025-02-14","open":11136,"high":11371,"low":11136,"close":11342,"volume":27709},{"date":"2025-02-17","open":11361,"high":11430,"low":11307,"close":11406,"volume":39174},{"date":"2025-02-18","open":11407,"high":11407,"low":11304,"close":11352,"volume":30639},{"date":"2025-02-19","open":11284,"high":11304,"low":11201,"close":11220,"volume":23567},{"date":"2025-02-20","open":11116,"high":11116,"low":10951,"close":10951,"volume":26711},{"date":"2025-02-21","open":11032,"high":11157,"low":11032,"close":11142,"volume":14858},{"date":"2025-02-24","open":11146,"high":11200,"low":11103,"close":11156,"volume":36989},{"date":"2025-02-25","open":11155,"high":11155,"low":10883,"close":10922,"volume":24213},{"date":"2025-02-26","open":10943,"high":11001,"low":10893,"close":10893,"volume":42096},{"date":"2025-02-27","open":11077,"high":11205,"low":11077,"close":11205,"volume":30630},{"date":"2025-02-28","open":11135,"high":11135,"low":10981,"close":11020,"volume":29312},{"date":"2025-03-04","open":11027,"high":11269,"low":11027,"close":11220,"volume":16406},{"date":"2025-03-05","open":11111,"high":11111,"low":10980,"close":11054,"volume":33662},{"date":"2025-03-06","open":10927,"high":11040,"low":10927,"close":10942,"volume":44085},{"date":"2025-03-07","open":10751,"high":10761,"low":10664,"close":10692,"volume":31912},{"date":"2025-03-10","open":10545,"high":10588,"low":10462,"close":10565,"volume":50868},{"date":"2025-03-11","open":10486,"high":10486,"low":10389,"close":10453,"volume":20280},{"date":"2025-03-12","open":10453,"high":10755,"low":10311,"close":10355,"volume":13334},{"date":"2025-03-13","open":10356,"high":10477,"low":10356,"close":10468,"volume":16839},{"date":"2025-03-14","open":10408,"high":10408,"low":10291,"close":10360,"volume":13237},{"date":"2025-03-17","open":10291,"high":10394,"low":10291,"close":10365,"volume":12491},{"date":"2025-03-18","open":10361,"high":10361,"low":10214,"close":10272,"volume":13667},{"date":"2025-03-19","open":10356,"high":10356,"low":10282,"close":10341,"volume":11099},{"date":"2025-03-20","open":10516,"high":10536,"low":10312,"close":10536,"volume":71648},{"date":"2025-03-21","open":10550,"high":10550,"low":10322,"close":10351,"volume":10027},{"date":"2025-03-24","open":10351,"high":10395,"low":10248,"close":10390,"volume":11636},{"date":"2025-03-25","open":10306,"high":10345,"low":10233,"close":10233,"volume":12999},{"date":"2025-03-26","open":10530,"high":10530,"low":10257,"close":10316,"volume":18986},{"date":"2025-03-27","open":10228,"high":10228,"low":10057,"close":10199,"volume":17024},{"date":"2025-03-28","open":10199,"high":10199,"low":10057,"close":10140,"volume":8269},{"date":"2025-03-31","open":10141,"high":10141,"low":10023,"close":10038,"volume":9785},{"date":"2025-04-01","open":10064,"high":10064,"low":9867,"close":9867,"volume":3589},{"date":"2025-04-02","open":9881,"high":9999,"low":9881,"close":9896,"volume":5211},{"date":"2025-04-03","open":9895,"high":9940,"low":9794,"close":9794,"volume":12477},{"date":"2025-04-04","open":9796,"high":9796,"low":9424,"close":9457,"volume":11373},{"date":"2025-04-07","open":9227,"high":9275,"low":9018,"close":9085,"volume":15559},{"date":"2025-04-08","open":9329,"high":9329,"low":8738,"close":8929,"volume":10676},{"date":"2025-04-09","open":9236,"high":9329,"low":9154,"close":9212,"volume":7884},{"date":"2025-04-10","open":9717,"high":9732,"low":8995,"close":9374,"volume":21155},{"date":"2025-04-11","open":9368,"high":9471,"low":9339,"close":9403,"volume":5608},{"date":"2025-04-14","open":9428,"high":9496,"low":9316,"close":9452,"volume":4412},{"date":"2025-04-15","open":9461,"high":9555,"low":9316,"close":9388,"volume":13092},{"date":"2025-04-16","open":9378,"high":9378,"low":9335,"close":9335,"volume":4982},{"date":"2025-04-17","open":9433,"high":9433,"low":9276,"close":9276,"volume":4915},{"date":"2025-04-18","open":9275,"high":9335,"low":9198,"close":9335,"volume":2468},{"date":"2025-04-21","open":9363,"high":9403,"low":9252,"close":9383,"volume":8416},{"date":"2025-04-22","open":9223,"high":9433,"low":9223,"close":9413,"volume":2914},{"date":"2025-04-23","open":9569,"high":9603,"low":9437,"close":9510,"volume":6585},{"date":"2025-04-24","open":9619,"high":9634,"low":9545,"close":9584,"volume":5992},{"date":"2025-04-25","open":9707,"high":9769,"low":9633,"close":9764,"volume":4646},{"date":"2025-04-28","open":9764,"high":9847,"low":9687,"close":9847,"volume":3311},{"date":"2025-04-29","open":9863,"high":9918,"low":9766,"close":9771,"volume":4248},{"date":"2025-04-30","open":9766,"high":9766,"low":9609,"close":9614,"volume":4930},{"date":"2025-05-02","open":9614,"high":9755,"low":9536,"close":9536,"volume":5962},{"date":"2025-05-07","open":9565,"high":9634,"low":9461,"close":9575,"volume":7611},{"date":"2025-05-08","open":9585,"high":9585,"low":9404,"close":9414,"volume":29137},{"date":"2025-05-09","open":9491,"high":9614,"low":9491,"close":9575,"volume":8441},{"date":"2025-05-12","open":9580,"high":9698,"low":9555,"close":9688,"volume":5047},{"date":"2025-05-13","open":9882,"high":9995,"low":9882,"close":9957,"volume":6716},{"date":"2025-05-14","open":10123,"high":10216,"low":10040,"close":10216,"volume":9618},{"date":"2025-05-15","open":10094,"high":10114,"low":9986,"close":10006,"volume":7434},{"date":"2025-05-16","open":10005,"high":10005,"low":9897,"close":9942,"volume":6736},{"date":"2025-05-19","open":9947,"high":10177,"low":9947,"close":10172,"volume":9197},{"date":"2025-05-20","open":10088,"high":10133,"low":10030,"close":10118,"volume":16241},{"date":"2025-05-21","open":10245,"high":10245,"low":10118,"close":10143,"volume":2028},{"date":"2025-05-22","open":10128,"high":10128,"low":9942,"close":10050,"volume":10567},{"date":"2025-05-23","open":9849,"high":9854,"low":9742,"close":9844,"volume":11034},{"date":"2025-05-26","open":9843,"high":9843,"low":9501,"close":9541,"volume":24559},{"date":"2025-05-27","open":9594,"high":9693,"low":9594,"close":9683,"volume":4716},{"date":"2025-05-28","open":9775,"high":9775,"low":9634,"close":9673,"volume":4978},{"date":"2025-05-29","open":9751,"high":9751,"low":9537,"close":9585,"volume":10081},{"date":"2025-05-30","open":9581,"high":9649,"low":9576,"close":9649,"volume":18383},{"date":"2025-06-02","open":9648,"high":9765,"low":9531,"close":9634,"volume":15687},{"date":"2025-06-04","open":9611,"high":9611,"low":9435,"close":9473,"volume":11699},{"date":"2025-06-05","open":9517,"high":9517,"low":9419,"close":9453,"volume":10761},{"date":"2025-06-09","open":9415,"high":9435,"low":9323,"close":9375,"volume":9675},{"date":"2025-06-10","open":9321,"high":9423,"low":9316,"close":9326,"volume":37370},{"date":"2025-06-11","open":9471,"high":9580,"low":9471,"close":9580,"volume":12511},{"date":"2025-06-12","open":9610,"high":9610,"low":9487,"close":9497,"volume":7820},{"date":"2025-06-13","open":9497,"high":9502,"low":9439,"close":9497,"volume":10369},{"date":"2025-06-16","open":9268,"high":9457,"low":9268,"close":9345,"volume":12050},{"date":"2025-06-17","open":9345,"high":9457,"low":9345,"close":9394,"volume":6188},{"date":"2025-06-18","open":9393,"high":9393,"low":9276,"close":9296,"volume":9209},{"date":"2025-06-19","open":9272,"high":9379,"low":9258,"close":9336,"volume":10792},{"date":"2025-06-20","open":9200,"high":9200,"low":9106,"close":9130,"volume":15125},{"date":"2025-06-23","open":9101,"high":9248,"low":9101,"close":9238,"volume":10535},{"date":"2025-06-24","open":9277,"high":9287,"low":9204,"close":9233,"volume":14580},{"date":"2025-06-25","open":9267,"high":9330,"low":9228,"close":9316,"volume":9411},{"date":"2025-06-26","open":9306,"high":9311,"low":9232,"close":9301,"volume":5125},{"date":"2025-06-27","open":9139,"high":9159,"low":9066,"close":9159,"volume":21888},{"date":"2025-06-30","open":9307,"high":9389,"low":9307,"close":9350,"volume":17003},{"date":"2025-07-01","open":9487,"high":9487,"low":9312,"close":9409,"volume":8080},{"date":"2025-07-02","open":9527,"high":9620,"low":9527,"close":9585,"volume":12864},{"date":"2025-07-03","open":9750,"high":9750,"low":9668,"close":9698,"volume":11393},{"date":"2025-07-04","open":9703,"high":9785,"low":9698,"close":9712,"volume":13198},{"date":"2025-07-07","open":9673,"high":9673,"low":9614,"close":9639,"volume":6538},{"date":"2025-07-08","open":9786,"high":9796,"low":9747,"close":9781,"volume":10586},{"date":"2025-07-09","open":9791,"high":9868,"low":9791,"close":9830,"volume":15928},{"date":"2025-07-10","open":9873,"high":9981,"low":9873,"close":9933,"volume":6068},{"date":"2025-07-11","open":10055,"high":10079,"low":10035,"close":10045,"volume":13827},{"date":"2025-07-14","open":9904,"high":9904,"low":9836,"close":9874,"volume":18358},{"date":"2025-07-15","open":9854,"high":9868,"low":9786,"close":9805,"volume":9071},{"date":"2025-07-16","open":9751,"high":9810,"low":9751,"close":9761,"volume":11439},{"date":"2025-07-17","open":9825,"high":9888,"low":9825,"close":9888,"volume":6624},{"date":"2025-07-18","open":9889,"high":9889,"low":9826,"close":9859,"volume":4589},{"date":"2025-07-21","open":9839,"high":9839,"low":9766,"close":9800,"volume":10587},{"date":"2025-07-22","open":9737,"high":9747,"low":9674,"close":9737,"volume":13092},{"date":"2025-07-23","open":9639,"high":9708,"low":9629,"close":9683,"volume":14126},{"date":"2025-07-24","open":9825,"high":9858,"low":9776,"close":9825,"volume":16237},{"date":"2025-07-25","open":9771,"high":9805,"low":9737,"close":9805,"volume":4372},{"date":"2025-07-28","open":9954,"high":9962,"low":9914,"close":9962,"volume":11794},{"date":"2025-07-29","open":9976,"high":9976,"low":9825,"close":9854,"volume":8470},{"date":"2025-07-30","open":9858,"high":9858,"low":9725,"close":9765,"volume":12802},{"date":"2025-07-31","open":9672,"high":9682,"low":9612,"close":9627,"volume":11365},{"date":"2025-08-01","open":9415,"high":9731,"low":9272,"close":9341,"volume":11755},{"date":"2025-08-04","open":9232,"high":9232,"low":9153,"close":9178,"volume":17824},{"date":"2025-08-05","open":9237,"high":9237,"low":9168,"close":9217,"volume":11554},{"date":"2025-08-06","open":9177,"high":9202,"low":9167,"close":9192,"volume":7670},{"date":"2025-08-07","open":9157,"high":9192,"low":9142,"close":9182,"volume":17110},{"date":"2025-08-08","open":9252,"high":9267,"low":9188,"close":9257,"volume":12673},{"date":"2025-08-11","open":9271,"high":9281,"low":9242,"close":9271,"volume":9037},{"date":"2025-08-12","open":9088,"high":9133,"low":9074,"close":9103,"volume":15914},{"date":"2025-08-13","open":9069,"high":9153,"low":9069,"close":9138,"volume":7979},{"date":"2025-08-14","open":9306,"high":9326,"low":9257,"close":9291,"volume":26194},{"date":"2025-08-18","open":9435,"high":9435,"low":9322,"close":9375,"volume":7306},{"date":"2025-08-19","open":9410,"high":9410,"low":9336,"close":9380,"volume":4825},{"date":"2025-08-20","open":9483,"high":9603,"low":9483,"close":9588,"volume":21457},{"date":"2025-08-21","open":9642,"high":9730,"low":9622,"close":9632,"volume":38526},{"date":"2025-08-22","open":9574,"high":9588,"low":9479,"close":9494,"volume":9469},{"date":"2025-08-25","open":9631,"high":9701,"low":9577,"close":9676,"volume":11024},{"date":"2025-08-26","open":9597,"high":9597,"low":9493,"close":9597,"volume":9895},{"date":"2025-08-27","open":9597,"high":9597,"low":9513,"close":9533,"volume":4053},{"date":"2025-08-28","open":9632,"high":9730,"low":9632,"close":9657,"volume":11303},{"date":"2025-08-29","open":9800,"high":9859,"low":9761,"close":9859,"volume":8400},{"date":"2025-09-01","open":9751,"high":9781,"low":9692,"close":9751,"volume":12902},{"date":"2025-09-02","open":9750,"high":9755,"low":9682,"close":9711,"volume":5217},{"date":"2025-09-03","open":9736,"high":9736,"low":9703,"close":9721,"volume":5824},{"date":"2025-09-04","open":9796,"high":9839,"low":9786,"close":9815,"volume":13751},{"date":"2025-09-05","open":9746,"high":9746,"low":9668,"close":9716,"volume":15126},{"date":"2025-09-08","open":9715,"high":9799,"low":9702,"close":9775,"volume":3843},{"date":"2025-09-09","open":9800,"high":9800,"low":9771,"close":9800,"volume":11230},{"date":"2025-09-10","open":9791,"high":9796,"low":9708,"close":9731,"volume":23637},{"date":"2025-09-11","open":9775,"high":9790,"low":9725,"close":9780,"volume":7900},{"date":"2025-09-12","open":9830,"high":9854,"low":9815,"close":9849,"volume":28060},{"date":"2025-09-15","open":9899,"high":9899,"low":9781,"close":9820,"volume":7362},{"date":"2025-09-16","open":9934,"high":10018,"low":9934,"close":9978,"volume":11025},{"date":"2025-09-17","open":9977,"high":10096,"low":9977,"close":10096,"volume":18675},{"date":"2025-09-18","open":10027,"high":10052,"low":9992,"close":10002,"volume":12763},{"date":"2025-09-19","open":10171,"high":10279,"low":10171,"close":10264,"volume":19118},{"date":"2025-09-22","open":10249,"high":10249,"low":10086,"close":10131,"volume":8874},{"date":"2025-09-23","open":10146,"high":10186,"low":10086,"close":10151,"volume":11567},{"date":"2025-09-24","open":10378,"high":10378,"low":10294,"close":10314,"volume":13074},{"date":"2025-09-25","open":10166,"high":10166,"low":10072,"close":10131,"volume":11000},{"date":"2025-09-26","open":10131,"high":10131,"low":9982,"close":10027,"volume":8677},{"date":"2025-09-29","open":10027,"high":10176,"low":10027,"close":10116,"volume":22156},{"date":"2025-09-30","open":10412,"high":10412,"low":10254,"close":10254,"volume":39915},{"date":"2025-10-01","open":10249,"high":10314,"low":10211,"close":10264,"volume":25698},{"date":"2025-10-02","open":10338,"high":10338,"low":10225,"close":10264,"volume":34438},{"date":"2025-10-10","open":10319,"high":10373,"low":10235,"close":10274,"volume":26101},{"date":"2025-10-13","open":9982,"high":10220,"low":9982,"close":10156,"volume":31499},{"date":"2025-10-14","open":10110,"high":10110,"low":10021,"close":10081,"volume":24045},{"date":"2025-10-15","open":10042,"high":10057,"low":9938,"close":10002,"volume":22828},{"date":"2025-10-16","open":10388,"high":10645,"low":10388,"close":10541,"volume":42479},{"date":"2025-10-17","open":10625,"high":10738,"low":10625,"close":10714,"volume":30041},{"date":"2025-10-20","open":10891,"high":10956,"low":10871,"close":10896,"volume":16224},{"date":"2025-10-21","open":11005,"high":11045,"low":10970,"close":11035,"volume":10385},{"date":"2025-10-22","open":11082,"high":11138,"low":11072,"close":11138,"volume":16956},{"date":"2025-10-23","open":11079,"high":11079,"low":11004,"close":11064,"volume":14418},{"date":"2025-10-24","open":11027,"high":11227,"low":11027,"close":11193,"volume":10376},{"date":"2025-10-27","open":11124,"high":11198,"low":11096,"close":11158,"volume":6892},{"date":"2025-10-28","open":11115,"high":11232,"low":11110,"close":11213,"volume":7113},{"date":"2025-10-29","open":11134,"high":11198,"low":11115,"close":11134,"volume":9685},{"date":"2025-10-30","open":11055,"high":11055,"low":10941,"close":10975,"volume":29735},{"date":"2025-10-31","open":10915,"high":10974,"low":10910,"close":10950,"volume":2932},{"date":"2025-11-03","open":10896,"high":10901,"low":10787,"close":10807,"volume":8637,"rsi_14":69.05,"sma_20":10813.0,"sma_60":10123.68,"sma_120":9938.18},{"date":"2025-11-04","open":10777,"high":10931,"low":10777,"close":10931,"volume":13144,"rsi_14":73.85,"sma_20":10847.25,"sma_60":10153.2,"sma_120":9950.96},{"date":"2025-11-05","open":10856,"high":10866,"low":10822,"close":10861,"volume":6206,"rsi_14":60.84,"sma_20":10877.45,"sma_60":10180.9,"sma_120":9961.8},{"date":"2025-11-06","open":10837,"high":11000,"low":10837,"close":11000,"volume":34447,"rsi_14":59.92,"sma_20":10914.67,"sma_60":10211.34,"sma_120":9972.85},{"date":"2025-11-07","open":11005,"high":11005,"low":10742,"close":10832,"volume":4623,"rsi_14":47.77,"sma_20":10942.9,"sma_60":10239.11,"sma_120":9980.22},{"date":"2025-11-10","open":10827,"high":10891,"low":10812,"close":10876,"volume":8373,"rsi_14":44.05,"sma_20":10979.32,"sma_60":10266.39,"sma_120":9985.79},{"date":"2025-11-11","open":11056,"high":11183,"low":11056,"close":11158,"volume":5685,"rsi_14":50.69,"sma_20":11033.66,"sma_60":10298.15,"sma_120":9995.49},{"date":"2025-11-12","open":11484,"high":11484,"low":11350,"close":11455,"volume":19703,"rsi_14":61.18,"sma_20":11107.09,"sma_60":10337.77,"sma_120":10008.24},{"date":"2025-11-13","open":11628,"high":11723,"low":11628,"close":11673,"volume":8842,"rsi_14":63.13,"sma_20":11164.32,"sma_60":10380.46,"sma_120":10020.88},{"date":"2025-11-14","open":11603,"high":11618,"low":11445,"close":11460,"volume":6225,"rsi_14":57.55,"sma_20":11202.04,"sma_60":10416.99,"sma_120":10032.19},{"date":"2025-11-17","open":11485,"high":11629,"low":11485,"close":11604,"volume":8453,"rsi_14":59.32,"sma_20":11237.75,"sma_60":10454.53,"sma_120":10044.48},{"date":"2025-11-18","open":11361,"high":11466,"low":11361,"close":11396,"volume":3959,"rsi_14":55.89,"sma_20":11255.93,"sma_60":10488.49,"sma_120":10055.81},{"date":"2025-11-19","open":11252,"high":11342,"low":11066,"close":11168,"volume":5815,"rsi_14":54.17,"sma_20":11257.5,"sma_60":10515.11,"sma_120":10066.97},{"date":"2025-11-20","open":11090,"high":11103,"low":11065,"close":11094,"volume":5843,"rsi_14":53.04,"sma_20":11258.96,"sma_60":10539.74,"sma_120":10080.05},{"date":"2025-11-21","open":11148,"high":11237,"low":11109,"close":11198,"volume":10340,"rsi_14":58.44,"sma_20":11259.27,"sma_60":10568.44,"sma_120":10092.8},{"date":"2025-11-24","open":11173,"high":11183,"low":11104,"close":11183,"volume":3792,"rsi_14":55.7,"sma_20":11260.58,"sma_60":10593.79,"sma_120":10105.51},{"date":"2025-11-25","open":11183,"high":11227,"low":11138,"close":11183,"volume":4880,"rsi_14":57.53,"sma_20":11259.12,"sma_60":10620.49,"sma_120":10118.97},{"date":"2025-11-26","open":11268,"high":11268,"low":11144,"close":11238,"volume":4384,"rsi_14":55.77,"sma_20":11264.37,"sma_60":10649.18,"sma_120":10132.35},{"date":"2025-11-27","open":11431,"high":11431,"low":11312,"close":11327,"volume":11563,"rsi_14":62.54,"sma_20":11282.07,"sma_60":10677.29,"sma_120":10146.59},{"date":"2025-11-28","open":11346,"high":11356,"low":11287,"close":11356,"volume":16950,"rsi_14":62.27,"sma_20":11302.49,"sma_60":10702.51,"sma_120":10162.46},{"date":"2025-12-01","open":11356,"high":11391,"low":11317,"close":11371,"volume":3071,"rsi_14":56.32,"sma_20":11330.93,"sma_60":10729.8,"sma_120":10178.62},{"date":"2025-12-02","open":11455,"high":11539,"low":11455,"close":11475,"volume":3872,"rsi_14":50.64,"sma_20":11358.36,"sma_60":10759.5,"sma_120":10196.31},{"date":"2025-12-03","open":11421,"high":11445,"low":11366,"close":11436,"volume":3958,"rsi_14":40.93,"sma_20":11387.32,"sma_60":10788.38,"sma_120":10214.07},{"date":"2025-12-04","open":11431,"high":11495,"low":11416,"close":11485,"volume":4899,"rsi_14":51.04,"sma_20":11411.77,"sma_60":10816.51,"sma_120":10230.1},{"date":"2025-12-05","open":11515,"high":11515,"low":11450,"close":11480,"volume":5735,"rsi_14":43.88,"sma_20":11444.45,"sma_60":10846.23,"sma_120":10246.8},{"date":"2025-12-08","open":11480,"high":11525,"low":11455,"close":11485,"volume":4855,"rsi_14":55.49,"sma_20":11475.15,"sma_60":10875.02,"sma_120":10263.55},{"date":"2025-12-09","open":11520,"high":11520,"low":11312,"close":11386,"volume":6852,"rsi_14":66.0,"sma_20":11486.67,"sma_60":10901.73,"sma_120":10280.73},{"date":"2025-12-10","open":11366,"high":11366,"low":11129,"close":11168,"volume":12152,"rsi_14":54.43,"sma_20":11472.13,"sma_60":10925.94,"sma_120":10295.68},{"date":"2025-12-11","open":11203,"high":11203,"low":11099,"close":11193,"volume":4798,"rsi_14":49.66,"sma_20":11447.83,"sma_60":10949.73,"sma_120":10311.64},{"date":"2025-12-12","open":11228,"high":11332,"low":11228,"close":11287,"volume":2428,"rsi_14":56.29,"sma_20":11439.04,"sma_60":10973.96,"sma_120":10328.07},{"date":"2025-12-15","open":11287,"high":11317,"low":11218,"close":11242,"volume":7713,"rsi_14":53.41,"sma_20":11420.78,"sma_60":10997.92,"sma_120":10345.86},{"date":"2025-12-16","open":11247,"high":11366,"low":11247,"close":11337,"volume":10300,"rsi_14":55.46,"sma_20":11417.78,"sma_60":11020.81,"sma_120":10363.54},{"date":"2025-12-17","open":11431,"high":11440,"low":11381,"close":11391,"volume":12662,"rsi_14":53.67,"sma_20":11429.03,"sma_60":11042.61,"sma_120":10381.71},{"date":"2025-12-18","open":11337,"high":11361,"low":11287,"close":11337,"volume":2815,"rsi_14":48.9,"sma_20":11441.23,"sma_60":11065.07,"sma_120":10398.72},{"date":"2025-12-19","open":11361,"high":11450,"low":11361,"close":11431,"volume":3063,"rsi_14":53.03,"sma_20":11452.97,"sma_60":11084.71,"sma_120":10416.64},{"date":"2025-12-22","open":11341,"high":11371,"low":11252,"close":11356,"volume":9133,"rsi_14":43.75,"sma_20":11461.72,"sma_60":11105.34,"sma_120":10435.14},{"date":"2025-12-23","open":11356,"high":11411,"low":11307,"close":11341,"volume":7670,"rsi_14":44.92,"sma_20":11469.73,"sma_60":11125.38,"sma_120":10451.91},{"date":"2025-12-24","open":11341,"high":11381,"low":11148,"close":11148,"volume":4812,"rsi_14":34.26,"sma_20":11465.25,"sma_60":11139.43,"sma_120":10466.56},{"date":"2025-12-26","open":11168,"high":11213,"low":11005,"close":11054,"volume":8361,"rsi_14":31.62,"sma_20":11451.5,"sma_60":11154.97,"sma_120":10478.94},{"date":"2025-12-29","open":11114,"high":11114,"low":10975,"close":10975,"volume":4482,"rsi_14":29.32,"sma_20":11432.25,"sma_60":11170.93,"sma_120":10489.69},{"date":"2025-12-30","open":10995,"high":11064,"low":10995,"close":11040,"volume":4526,"rsi_14":35.54,"sma_20":11415.5,"sma_60":11186.48,"sma_120":10500.86},{"date":"2026-01-02","open":11168,"high":11183,"low":11109,"close":11134,"volume":13199,"rsi_14":48.39,"sma_20":11398.25,"sma_60":11201.29,"sma_120":10513.44},{"date":"2026-01-05","open":11089,"high":11129,"low":11030,"close":11054,"volume":11513,"rsi_14":43.86,"sma_20":11379.0,"sma_60":11214.59,"sma_120":10524.17},{"date":"2026-01-06","open":11089,"high":11178,"low":11089,"close":11163,"volume":7339,"rsi_14":44.59,"sma_20":11362.75,"sma_60":11229.73,"sma_120":10535.4},{"date":"2026-01-07","open":11267,"high":11272,"low":11203,"close":11238,"volume":6607,"rsi_14":49.79,"sma_20":11350.5,"sma_60":11245.95,"sma_120":10546.39},{"date":"2026-01-08","open":11015,"high":11040,"low":10945,"close":11020,"volume":9541,"rsi_14":37.79,"sma_20":11327.0,"sma_60":11260.49,"sma_120":10554.59},{"date":"2026-01-09","open":11025,"high":11292,"low":11025,"close":11238,"volume":9730,"rsi_14":44.75,"sma_20":11319.5,"sma_60":11279.94,"sma_120":10566.08},{"date":"2026-01-12","open":11396,"high":11539,"low":11396,"close":11539,"volume":17856,"rsi_14":55.94,"sma_20":11338.25,"sma_60":11305.82,"sma_120":10580.69},{"date":"2026-01-13","open":11505,"high":11549,"low":11465,"close":11549,"volume":13725,"rsi_14":53.66,"sma_20":11356.25,"sma_60":11322.8,"sma_120":10595.75},{"date":"2026-01-14","open":11510,"high":11535,"low":11450,"close":11510,"volume":9857,"rsi_14":54.83,"sma_20":11367.5,"sma_60":11336.2,"sma_120":10609.41},{"date":"2026-01-15","open":11371,"high":11391,"low":11272,"close":11381,"volume":6308,"rsi_14":51.16,"sma_20":11374.5,"sma_60":11344.34,"sma_120":10622.24},{"date":"2026-01-16","open":11312,"high":11312,"low":11153,"close":11198,"volume":10277,"rsi_14":51.46,"sma_20":11367.5,"sma_60":11347.07,"sma_120":10634.02},{"date":"2026-01-19","open":11134,"high":11139,"low":10807,"close":10911,"volume":12208,"rsi_14":46.19,"sma_20":11343.25,"sma_60":11343.26,"sma_120":10643.91},{"date":"2026-01-20","open":10787,"high":10797,"low":10559,"close":10668,"volume":49922,"rsi_14":42.51,"sma_20":11309.5,"sma_60":11336.56,"sma_120":10652.2},{"date":"2026-01-21","open":10673,"high":10673,"low":10505,"close":10535,"volume":12732,"rsi_14":38.08,"sma_20":11264.25,"sma_60":11325.5,"sma_120":10658.18},{"date":"2026-01-22","open":10624,"high":10643,"low":10475,"close":10574,"volume":46691,"rsi_14":36.45,"sma_20":11224.75,"sma_60":11315.68,"sma_120":10664.66},{"date":"2026-01-23","open":10574,"high":10698,"low":10574,"close":10673,"volume":18839,"rsi_14":40.86,"sma_20":11191.0,"sma_60":11306.61,"sma_120":10670.67},{"date":"2026-01-26","open":10574,"high":10574,"low":10470,"close":10525,"volume":15924,"rsi_14":34.97,"sma_20":11159.5,"sma_60":11296.37,"sma_120":10676.32},{"date":"2026-01-27","open":10500,"high":10574,"low":10495,"close":10540,"volume":17486,"rsi_14":33.09,"sma_20":11133.5,"sma_60":11289.02,"sma_120":10682.84},{"date":"2026-01-28","open":10540,"high":10540,"low":10396,"close":10406,"volume":6145,"rsi_14":34.5,"sma_20":11104.75,"sma_60":11279.83,"sma_120":10689.4},{"date":"2026-01-29","open":10085,"high":10099,"low":10015,"close":10090,"volume":25981,"rsi_14":22.22,"sma_20":11056.0,"sma_60":11267.48,"sma_120":10695.58},{"date":"2026-01-30","open":10015,"high":10080,"low":9985,"close":10060,"volume":10269,"rsi_14":8.97,"sma_20":11001.0,"sma_60":11252.54,"sma_120":10702.87},{"date":"2026-02-02","open":10085,"high":10199,"low":10085,"close":10164,"volume":20150,"rsi_14":13.44,"sma_20":10955.25,"sma_60":11240.52,"sma_120":10710.71},{"date":"2026-02-03","open":10407,"high":10407,"low":10099,"close":10134,"volume":11196,"rsi_14":13.51,"sma_20":10902.5,"sma_60":11225.67,"sma_120":10718.5},{"date":"2026-02-04","open":9951,"high":10055,"low":9951,"close":10045,"volume":11304,"rsi_14":13.79,"sma_20":10841.5,"sma_60":11212.15,"sma_120":10725.63},{"date":"2026-02-05","open":10189,"high":10402,"low":10050,"close":10228,"volume":14074,"rsi_14":23.61,"sma_20":10800.75,"sma_60":11200.97,"sma_120":10733.68},{"date":"2026-02-06","open":10362,"high":10918,"low":10228,"close":10268,"volume":16862,"rsi_14":29.66,"sma_20":10751.0,"sma_60":11185.72,"sma_120":10741.94},{"date":"2026-02-09","open":10268,"high":10328,"low":10209,"close":10303,"volume":12657,"rsi_14":36.49,"sma_20":10687.75,"sma_60":11166.04,"sma_120":10751.9},{"date":"2026-02-10","open":10313,"high":10342,"low":10268,"close":10313,"volume":22779,"rsi_14":40.77,"sma_20":10624.5,"sma_60":11142.86,"sma_120":10761.66},{"date":"2026-02-11","open":10377,"high":10595,"low":10377,"close":10570,"volume":19989,"rsi_14":49.34,"sma_20":10576.25,"sma_60":11127.6,"sma_120":10772.29},{"date":"2026-02-12","open":10575,"high":10575,"low":10347,"close":10387,"volume":29342,"rsi_14":40.5,"sma_20":10525.25,"sma_60":11106.84,"sma_120":10780.69},{"date":"2026-02-13","open":10392,"high":10551,"low":10392,"close":10536,"volume":9107,"rsi_14":49.84,"sma_20":10491.0,"sma_60":11092.09,"sma_120":10790.29},{"date":"2026-02-19","open":10848,"high":10848,"low":10213,"close":10268,"volume":15645,"rsi_14":42.2,"sma_20":10457.75,"sma_60":11076.68,"sma_120":10795.89},{"date":"2026-02-20","open":10268,"high":10268,"low":10134,"close":10134,"volume":15541,"rsi_14":42.2,"sma_20":10430.0,"sma_60":11060.24,"sma_120":10799.99},{"date":"2026-02-23","open":10308,"high":10461,"low":10308,"close":10402,"volume":16539,"rsi_14":58.77,"sma_20":10422.5,"sma_60":11046.57,"sma_120":10807.51},{"date":"2026-02-24","open":10496,"high":10496,"low":10417,"close":10451,"volume":17098,"rsi_14":60.88,"sma_20":10415.5,"sma_60":11033.99,"sma_120":10813.89},{"date":"2026-02-25","open":10451,"high":10481,"low":10362,"close":10372,"volume":19216,"rsi_14":55.87,"sma_20":10399.5,"sma_60":11020.08,"sma_120":10820.28},{"date":"2026-02-26","open":10407,"high":10407,"low":10253,"close":10283,"volume":17273,"rsi_14":54.05,"sma_20":10386.5,"sma_60":11003.75,"sma_120":10826.47},{"date":"2026-02-27","open":10347,"high":10417,"low":10347,"close":10392,"volume":34546,"rsi_14":59.36,"sma_20":10378.25,"sma_60":10987.75,"sma_120":10832.52},{"date":"2026-03-03","open":10387,"high":10392,"low":9856,"close":9951,"volume":24670,"rsi_14":43.75,"sma_20":10355.28,"sma_60":10964.09,"sma_120":10833.3},{"date":"2026-03-04","open":9643,"high":9648,"low":9569,"close":9623,"volume":19138,"rsi_14":36.79,"sma_20":10332.49,"sma_60":10934.66,"sma_120":10832.23},{"date":"2026-03-05","open":9678,"high":9767,"low":9673,"close":9767,"volume":21259,"rsi_14":39.56,"sma_20":10318.47,"sma_60":10905.91,"sma_120":10832.7},{"date":"2026-03-06","open":9742,"high":9742,"low":9653,"close":9708,"volume":17705,"rsi_14":38.41,"sma_20":10296.22,"sma_60":10876.82,"sma_120":10832.6},{"date":"2026-03-09","open":9623,"high":9708,"low":9569,"close":9708,"volume":14637,"rsi_14":31.46,"sma_20":10275.48,"sma_60":10846.91,"sma_120":10831.71},{"date":"2026-03-10","open":9668,"high":9668,"low":9435,"close":9509,"volume":25505,"rsi_14":31.24,"sma_20":10249.18,"sma_60":10813.73,"sma_120":10829.98},{"date":"2026-03-11","open":9608,"high":9703,"low":9598,"close":9633,"volume":11184,"rsi_14":30.5,"sma_20":10219.9,"sma_60":10782.55,"sma_120":10828.78},{"date":"2026-03-12","open":9628,"high":9633,"low":9459,"close":9579,"volume":5528,"rsi_14":33.66,"sma_20":10185.88,"sma_60":10752.13,"sma_120":10826.93},{"date":"2026-03-13","open":9554,"high":9569,"low":9514,"close":9569,"volume":7247,"rsi_14":35.81,"sma_20":10149.62,"sma_60":10725.21,"sma_120":10825.57},{"date":"2026-03-16","open":9415,"high":9415,"low":9222,"close":9316,"volume":14615,"rsi_14":22.18,"sma_20":10100.07,"sma_60":10693.61,"sma_120":10821.67},{"date":"2026-03-17","open":9316,"high":9330,"low":9291,"close":9316,"volume":13925,"rsi_14":20.12,"sma_20":10037.53,"sma_60":10660.43,"sma_120":10817.19},{"date":"2026-03-18","open":9276,"high":9286,"low":9242,"close":9271,"volume":11593,"rsi_14":20.49,"sma_20":9981.96,"sma_60":10627.24,"sma_120":10812.58},{"date":"2026-03-19","open":9271,"high":9306,"low":9222,"close":9276,"volume":5097,"rsi_14":21.76,"sma_20":9919.15,"sma_60":10592.55,"sma_120":10806.68},{"date":"2026-03-20","open":8994,"high":8999,"low":8910,"close":8959,"volume":47031,"rsi_14":13.91,"sma_20":9853.82,"sma_60":10551.61,"sma_120":10797.11},{"date":"2026-03-23","open":8935,"high":8935,"low":8746,"close":8885,"volume":16815,"rsi_14":16.94,"sma_20":9791.51,"sma_60":10510.34,"sma_120":10787.7},{"date":"2026-03-24","open":8885,"high":9083,"low":8885,"close":9029,"volume":5530,"rsi_14":29.2,"sma_20":9722.97,"sma_60":10469.91,"sma_120":10777.31},{"date":"2026-03-25","open":9162,"high":9162,"low":9003,"close":9058,"volume":6745,"rsi_14":23.06,"sma_20":9653.45,"sma_60":10431.23,"sma_120":10768.29},{"date":"2026-03-26","open":9009,"high":9128,"low":9009,"close":9093,"volume":4844,"rsi_14":26.14,"sma_20":9589.64,"sma_60":10393.38,"sma_120":10759.38},{"date":"2026-03-27","open":9093,"high":9103,"low":8974,"close":9103,"volume":15024,"rsi_14":26.71,"sma_20":9530.84,"sma_60":10358.95,"sma_120":10749.19},{"date":"2026-03-30","open":8964,"high":8974,"low":8870,"close":8964,"volume":5194,"rsi_14":28.01,"sma_20":9459.52,"sma_60":10323.76,"sma_120":10739.36},{"date":"2026-03-31","open":8974,"high":9207,"low":8974,"close":9207,"volume":5694,"rsi_14":34.32,"sma_20":9421.94,"sma_60":10293.99,"sma_120":10732.46},{"date":"2026-04-01","open":9128,"high":9168,"low":9049,"close":9123,"volume":31621,"rsi_14":33.57,"sma_20":9396.69,"sma_60":10261.72,"sma_120":10724.1},{"date":"2026-04-02","open":9316,"high":9355,"low":9252,"close":9316,"volume":19661,"rsi_14":41.95,"sma_20":9373.91,"sma_60":10231.13,"sma_120":10716.21},{"date":"2026-04-03","open":9301,"high":9301,"low":9242,"close":9247,"volume":4183,"rsi_14":47.51,"sma_20":9350.63,"sma_60":10200.7,"sma_120":10707.65},{"date":"2026-04-06","open":9271,"high":9296,"low":9232,"close":9257,"volume":1794,"rsi_14":47.36,"sma_20":9327.12,"sma_60":10168.37,"sma_120":10699.05},{"date":"2026-04-07","open":9286,"high":9291,"low":9237,"close":9237,"volume":9080,"rsi_14":48.24,"sma_20":9312.67,"sma_60":10134.45,"sma_120":10690.2},{"date":"2026-04-08","open":9266,"high":9455,"low":9123,"close":9242,"volume":39266,"rsi_14":48.24,"sma_20":9292.2,"sma_60":10104.28,"sma_120":10682.39},{"date":"2026-04-09","open":9455,"high":9609,"low":9420,"close":9594,"volume":38805,"rsi_14":72.14,"sma_20":9292.22,"sma_60":10076.37,"sma_120":10678.15},{"date":"2026-04-10","open":9544,"high":9574,"low":9435,"close":9569,"volume":8807,"rsi_14":74.77,"sma_20":9291.48,"sma_60":10042.95,"sma_120":10674.39},{"date":"2026-04-13","open":9549,"high":9579,"low":9529,"close":9539,"volume":8772,"rsi_14":70.04,"sma_20":9302.03,"sma_60":10008.87,"sma_120":10665.83},{"date":"2026-04-14","open":9569,"high":9638,"low":9539,"close":9628,"volume":4724,"rsi_14":71.41,"sma_20":9317.07,"sma_60":9976.95,"sma_120":10656.57},{"date":"2026-04-15","open":9708,"high":9861,"low":9678,"close":9718,"volume":19234,"rsi_14":72.57,"sma_20":9338.89,"sma_60":9948.7,"sma_120":10646.52},{"date":"2026-04-16","open":9688,"high":9688,"low":9514,"close":9569,"volume":27685,"rsi_14":65.15,"sma_20":9352.95,"sma_60":9921.03,"sma_120":10634.05},{"date":"2026-04-17","open":9638,"high":9638,"low":9539,"close":9569,"volume":21081,"rsi_14":71.86,"sma_20":9383.03,"sma_60":9898.2,"sma_120":10620.73},{"date":"2026-04-20","open":9633,"high":9901,"low":9609,"close":9876,"volume":47267,"rsi_14":73.13,"sma_20":9432.34,"sma_60":9884.62,"sma_120":10610.59},{"date":"2026-04-21","open":9896,"high":9896,"low":9683,"close":9733,"volume":17001,"rsi_14":70.18,"sma_20":9467.13,"sma_60":9870.87,"sma_120":10598.18},{"date":"2026-04-22","open":9738,"high":9738,"low":9623,"close":9648,"volume":4605,"rsi_14":61.63,"sma_20":9496.15,"sma_60":9855.03,"sma_120":10585.36},{"date":"2026-04-23","open":9638,"high":9638,"low":9351,"close":9376,"volume":41224,"rsi_14":53.65,"sma_20":9509.71,"sma_60":9832.95,"sma_120":10569.78},{"date":"2026-04-24","open":9445,"high":9445,"low":9376,"close":9415,"volume":6314,"rsi_14":54.94,"sma_20":9524.76,"sma_60":9814.03,"sma_120":10555.2},{"date":"2026-04-27","open":9316,"high":9316,"low":9172,"close":9296,"volume":8677,"rsi_14":51.74,"sma_20":9540.83,"sma_60":9792.87,"sma_120":10540.95},{"date":"2026-04-28","open":9296,"high":9321,"low":9247,"close":9266,"volume":8881,"rsi_14":50.72,"sma_20":9543.13,"sma_60":9773.45,"sma_120":10526.64},{"date":"2026-04-29","open":9073,"high":9103,"low":9048,"close":9098,"volume":13759,"rsi_14":33.87,"sma_20":9540.93,"sma_60":9756.7,"sma_120":10512.09},{"date":"2026-04-30","open":9048,"high":9053,"low":9014,"close":9018,"volume":12314,"rsi_14":32.72,"sma_20":9524.97,"sma_60":9739.12,"sma_120":10495.83},{"date":"2026-05-04","open":9088,"high":9098,"low":9014,"close":9058,"volume":20622,"rsi_14":34.97,"sma_20":9514.5,"sma_60":9720.45,"sma_120":10480.49},{"date":"2026-05-06","open":8994,"high":8994,"low":8775,"close":8840,"volume":19628,"rsi_14":27.27,"sma_20":9493.25,"sma_60":9698.62,"sma_120":10462.14},{"date":"2026-05-07","open":9118,"high":9242,"low":9073,"close":9237,"volume":17739,"rsi_14":38.16,"sma_20":9493.0,"sma_60":9684.95,"sma_120":10448.55},{"date":"2026-05-08","open":9276,"high":9391,"low":9276,"close":9371,"volume":11426,"rsi_14":45.01,"sma_20":9499.25,"sma_60":9670.45,"sma_120":10435.71},{"date":"2026-05-11","open":9380,"high":9380,"low":9261,"close":9296,"volume":14835,"rsi_14":43.43,"sma_20":9484.0,"sma_60":9654.03,"sma_120":10419.88},{"date":"2026-05-12","open":9460,"high":9460,"low":9024,"close":9103,"volume":15718,"rsi_14":30.52,"sma_20":9460.25,"sma_60":9633.78,"sma_120":10399.91},{"date":"2026-05-13","open":9123,"high":9143,"low":9069,"close":9093,"volume":9297,"rsi_14":32.71,"sma_20":9437.5,"sma_60":9613.2,"sma_120":10378.03},{"date":"2026-05-14","open":9097,"high":9177,"low":9097,"close":9157,"volume":8467,"rsi_14":36.56,"sma_20":9413.5,"sma_60":9589.37,"sma_120":10358.48},{"date":"2026-05-15","open":9178,"high":9242,"low":9178,"close":9227,"volume":8609,"rsi_14":45.32,"sma_20":9388.5,"sma_60":9569.78,"sma_120":10338.31},{"date":"2026-05-18","open":9108,"high":9123,"low":9049,"close":9078,"volume":5222,"rsi_14":40.23,"sma_20":9363.5,"sma_60":9545.2,"sma_120":10318.65},{"date":"2026-05-19","open":9082,"high":9147,"low":9063,"close":9147,"volume":5523,"rsi_14":45.48,"sma_20":9342.0,"sma_60":9526.28,"sma_120":10301.48},{"date":"2026-05-20","open":9207,"high":9287,"low":9183,"close":9227,"volume":17850,"rsi_14":48.73,"sma_20":9309.0,"sma_60":9510.95,"sma_120":10285.6},{"date":"2026-05-21","open":9326,"high":9455,"low":9326,"close":9450,"volume":11573,"rsi_14":59.78,"sma_20":9294.5,"sma_60":9494.87,"sma_120":10270.72},{"date":"2026-05-22","open":9420,"high":9430,"low":9360,"close":9425,"volume":28372,"rsi_14":61.65,"sma_20":9283.0,"sma_60":9477.53,"sma_120":10255.76},{"date":"2026-05-26","open":9479,"high":9608,"low":9479,"close":9529,"volume":19324,"rsi_14":63.01,"sma_20":9290.5,"sma_60":9463.28,"sma_120":10241.68},{"date":"2026-05-27","open":9534,"high":9534,"low":9231,"close":9271,"volume":19270,"rsi_14":61.66,"sma_20":9283.0,"sma_60":9446.2,"sma_120":10224.98},{"date":"2026-05-28","open":9475,"high":9594,"low":9475,"close":9485,"volume":23098,"rsi_14":57.44,"sma_20":9292.25,"sma_60":9430.87,"sma_120":10209.31},{"date":"2026-05-29","open":9515,"high":9594,"low":9515,"close":9594,"volume":16768,"rsi_14":56.8,"sma_20":9308.5,"sma_60":9424.52,"sma_120":10194.31},{"date":"2026-06-01","open":9599,"high":9718,"low":9599,"close":9604,"volume":21226,"rsi_14":59.75,"sma_20":9334.0,"sma_60":9423.87,"sma_120":10179.27},{"date":"2026-06-02","open":9604,"high":9634,"low":9545,"close":9599,"volume":15762,"rsi_14":67.86,"sma_20":9363.25,"sma_60":9420.71,"sma_120":10163.31},{"date":"2026-06-04","open":9603,"high":9603,"low":9459,"close":9559,"volume":7076,"rsi_14":66.43,"sma_20":9388.5,"sma_60":9417.88,"sma_120":10147.35},{"date":"2026-06-05","open":9644,"high":9763,"low":9644,"close":9743,"volume":10853,"rsi_14":69.03,"sma_20":9434.0,"sma_60":9418.12,"sma_120":10132.52},{"date":"2026-06-08","open":9712,"high":9802,"low":9579,"close":9579,"volume":12386,"rsi_14":60.79,"sma_20":9451.25,"sma_60":9418.97,"sma_120":10116.35},{"date":"2026-06-09","open":9669,"high":9733,"low":9580,"close":9604,"volume":10249,"rsi_14":67.43,"sma_20":9463.0,"sma_60":9418.15,"sma_120":10100.35},{"date":"2026-06-10","open":9664,"high":9803,"low":9664,"close":9738,"volume":25827,"rsi_14":68.77,"sma_20":9485.25,"sma_60":9420.49,"sma_120":10086.31},{"date":"2026-06-11","open":9742,"high":9792,"low":9693,"close":9787,"volume":7724,"rsi_14":68.17,"sma_20":9519.75,"sma_60":9423.83,"sma_120":10074.52},{"date":"2026-06-12","open":9866,"high":9965,"low":9836,"close":9921,"volume":21196,"rsi_14":66.21,"sma_20":9561.5,"sma_60":9433.68,"sma_120":10063.64},{"date":"2026-06-15","open":10025,"high":10238,"low":10025,"close":10169,"volume":57148,"rsi_14":72.19,"sma_20":9612.5,"sma_60":9447.69,"sma_120":10054.06},{"date":"2026-06-16","open":10185,"high":10219,"low":10090,"close":10100,"volume":25881,"rsi_14":67.37,"sma_20":9656.5,"sma_60":9461.3,"sma_120":10044.27},{"date":"2026-06-17","open":10279,"high":10309,"low":10219,"close":10244,"volume":26757,"rsi_14":81.82,"sma_20":9715.25,"sma_60":9477.23,"sma_120":10034.89},{"date":"2026-06-18","open":10185,"high":10185,"low":10066,"close":10115,"volume":15950,"rsi_14":71.82,"sma_20":9764.0,"sma_60":9496.34,"sma_120":10023.98},{"date":"2026-06-19","open":10244,"high":10294,"low":10110,"close":10125,"volume":36161,"rsi_14":69.74,"sma_20":9809.25,"sma_60":9516.86,"sma_120":10013.6},{"date":"2026-06-22","open":10100,"high":10100,"low":10016,"close":10016,"volume":13221,"rsi_14":64.26,"sma_20":9837.75,"sma_60":9533.13,"sma_120":10001.52},{"date":"2026-06-23","open":9852,"high":10001,"low":9718,"close":9753,"volume":11988,"rsi_14":54.52,"sma_20":9854.25,"sma_60":9544.47,"sma_120":9987.85},{"date":"2026-06-24","open":9584,"high":9798,"low":9584,"close":9708,"volume":24338,"rsi_14":54.36,"sma_20":9863.25,"sma_60":9554.49,"sma_120":9973.93},{"date":"2026-06-25","open":9922,"high":9922,"low":9862,"close":9862,"volume":5706,"rsi_14":53.55,"sma_20":9893.0,"sma_60":9566.92,"sma_120":9962.93},{"date":"2026-06-26","open":9921,"high":9921,"low":9772,"close":9772,"volume":15125,"rsi_14":56.04,"sma_20":9907.5,"sma_60":9580.19,"sma_120":9951.98},{"date":"2026-06-29","open":9887,"high":10001,"low":9887,"close":9976,"volume":6779,"rsi_14":60.45,"sma_20":9926.75,"sma_60":9592.79,"sma_120":9943.39},{"date":"2026-06-30","open":9976,"high":10066,"low":9966,"close":9991,"volume":4875,"rsi_14":57.61,"sma_20":9946.25,"sma_60":9607.06,"sma_120":9934.39},{"date":"2026-07-01","open":9936,"high":9956,"low":9871,"close":9916,"volume":37105,"rsi_14":53.82,"sma_20":9962.25,"sma_60":9616.82,"sma_120":9923.98},{"date":"2026-07-02","open":9970,"high":9970,"low":9846,"close":9926,"volume":6319,"rsi_14":50.16,"sma_20":9980.75,"sma_60":9627.92,"sma_120":9914.31},{"date":"2026-07-03","open":10006,"high":10115,"low":10006,"close":10011,"volume":14168,"rsi_14":44.33,"sma_20":9994.25,"sma_60":9640.5,"sma_120":9904.43},{"date":"2026-07-06","open":10020,"high":10050,"low":9846,"close":9931,"volume":21021,"rsi_14":44.01,"sma_20":10012.0,"sma_60":9652.08,"sma_120":9893.27},{"date":"2026-07-07","open":9985,"high":9985,"low":9871,"close":9916,"volume":2573,"rsi_14":37.21,"sma_20":10027.75,"sma_60":9663.33,"sma_120":9883.81},{"date":"2026-07-08","open":9947,"high":9961,"low":9808,"close":9842,"volume":5421,"rsi_14":38.87,"sma_20":10033.0,"sma_60":9667.42,"sma_120":9871.89},{"date":"2026-07-09","open":9842,"high":9842,"low":9460,"close":9594,"volume":15635,"rsi_14":31.86,"sma_20":10023.25,"sma_60":9667.75,"sma_120":9855.35},{"date":"2026-07-10","open":9619,"high":9778,"low":9619,"close":9713,"volume":8904,"rsi_14":39.73,"sma_20":10012.75,"sma_60":9670.58,"sma_120":9839.73},{"date":"2026-07-13","open":9603,"high":9737,"low":9603,"close":9683,"volume":6680,"rsi_14":47.2,"sma_20":9988.25,"sma_60":9671.42,"sma_120":9824.18},{"date":"2026-07-14","open":9684,"high":9689,"low":9570,"close":9609,"volume":3867,"rsi_14":46.09,"sma_20":9963.5,"sma_60":9669.5,"sma_120":9809.1},{"date":"2026-07-15","open":9559,"high":9588,"low":9534,"close":9559,"volume":3059,"rsi_14":37.02,"sma_20":9929.0,"sma_60":9669.25,"sma_120":9795.14},{"date":"2026-07-16","open":9727,"high":9871,"low":9727,"close":9812,"volume":4009,"rsi_14":51.49,"sma_20":9913.75,"sma_60":9673.25,"sma_120":9785.73},{"date":"2026-07-20","open":9813,"high":9842,"low":9704,"close":9713,"volume":6372,"rsi_14":39.27,"sma_20":9893.0,"sma_60":9670.42,"sma_120":9777.52},{"date":"2026-07-21","open":9712,"high":9747,"low":9658,"close":9703,"volume":1067,"rsi_14":35.96,"sma_20":9873.4,"sma_60":9668.55,"sma_120":9769.71},{"date":"2026-07-22","open":9703,"high":9703,"low":9618,"close":9678,"volume":6206,"rsi_14":37.39,"sma_20":9865.8,"sma_60":9667.68,"sma_120":9761.36},{"date":"2026-07-23","open":9678,"high":9678,"low":9544,"close":9574,"volume":6254,"rsi_14":34.05,"sma_20":9855.25,"sma_60":9669.67,"sma_120":9751.31},{"date":"2026-07-24","open":9583,"high":9901,"low":9152,"close":9172,"volume":13072,"rsi_14":22.48,"sma_20":9816.85,"sma_60":9664.28,"sma_120":9739.16},{"date":"2026-07-27","open":9222,"high":9331,"low":9222,"close":9331,"volume":3379,"rsi_14":30.53,"sma_20":9790.85,"sma_60":9663.53,"sma_120":9728.2},{"date":"2026-07-28","open":9317,"high":9465,"low":9317,"close":9341,"volume":5927,"rsi_14":31.19,"sma_20":9755.1,"sma_60":9663.45,"sma_120":9718.45},{"date":"2026-07-29","open":9345,"high":9559,"low":9345,"close":9455,"volume":8327,"rsi_14":36.95,"sma_20":9724.35,"sma_60":9668.2,"sma_120":9712.45},{"date":"2026-07-30","open":9400,"high":9400,"low":9240,"close":9245,"volume":7654,"rsi_14":37.79,"sma_20":9686.85,"sma_60":9670.78,"sma_120":9704.95},{"date":"2026-07-31","open":9275,"high":9390,"low":9275,"close":9330,"volume":11107,"rsi_14":36.52,"sma_20":9653.1,"sma_60":9674.12,"sma_120":9697.28},{"date":"2026-08-03","open":9360,"high":9390,"low":9305,"close":9335,"volume":7197,"rsi_14":37.36,"sma_20":9615.35,"sma_60":9681.2,"sma_120":9689.91},{"date":"2026-08-04","open":9485,"high":9500,"low":9435,"close":9490,"volume":7110,"rsi_14":44.46,"sma_20":9589.35,"sma_60":9684.2,"sma_120":9684.58},{"date":"2026-08-05","open":9550,"high":9550,"low":9460,"close":9485,"volume":7002,"rsi_14":45.63,"sma_20":9563.85,"sma_60":9684.87,"sma_120":9677.66},{"date":"2026-08-06","open":9485,"high":9515,"low":9420,"close":9465,"volume":6258,"rsi_14":35.65,"sma_20":9541.1,"sma_60":9686.45,"sma_120":9670.24},{"date":"2026-08-07","open":9575,"high":9600,"low":9540,"close":9565,"volume":10470,"rsi_14":42.4,"sma_20":9535.85,"sma_60":9692.95,"sma_120":9663.37},{"date":"2026-08-10","open":9555,"high":9555,"low":9480,"close":9550,"volume":1311,"rsi_14":44.57,"sma_20":9504.55,"sma_60":9641.18,"sma_120":9625.36},{"date":"2026-08-11","open":9590,"high":9645,"low":9560,"close":9600,"volume":1019,"rsi_14":47.28,"sma_20":9500.4,"sma_60":9648.57,"sma_120":9616.53},{"date":"2026-08-12","open":9595,"high":9595,"low":9540,"close":9565,"volume":1401,"rsi_14":49.67,"sma_20":9498.25,"sma_60":9654.22,"sma_120":9608.94},{"date":"2026-08-13","open":9545,"high":9545,"low":9255,"close":9320,"volume":2565,"rsi_14":56.13,"sma_20":9486.3,"sma_60":9658.27,"sma_120":9598.07},{"date":"2026-08-14","open":9315,"high":9325,"low":9280,"close":9325,"volume":2271,"rsi_14":49.76,"sma_20":9461.95,"sma_60":9661.23,"sma_120":9589.48},{"date":"2026-08-18","open":9335,"high":9335,"low":9040,"close":9055,"volume":8762,"rsi_14":39.16,"sma_20":9429.1,"sma_60":9658.38,"sma_120":9579.78},{"date":"2026-08-19","open":9055,"high":9055,"low":8980,"close":9015,"volume":3298,"rsi_14":32.26,"sma_20":9394.7,"sma_60":9651.13,"sma_120":9567.48},{"date":"2026-08-20","open":9100,"high":9180,"low":9100,"close":9155,"volume":6145,"rsi_14":46.15,"sma_20":9368.55,"sma_60":9646.63,"sma_120":9555.94},{"date":"2026-08-21","open":9095,"high":9095,"low":8915,"close":8965,"volume":3752,"rsi_14":35.69,"sma_20":9338.1,"sma_60":9637.23,"sma_120":9543.48},{"date":"2026-08-24","open":9045,"high":9075,"low":9015,"close":9030,"volume":1899,"rsi_14":38.58,"sma_20":9331.0,"sma_60":9633.22,"sma_120":9532.32},{"date":"2026-08-25","open":9095,"high":9095,"low":9040,"close":9065,"volume":1908,"rsi_14":32.51,"sma_20":9317.75,"sma_60":9626.23,"sma_120":9520.53},{"date":"2026-08-26","open":9065,"high":9065,"low":8925,"close":8985,"volume":2981,"rsi_14":30.62,"sma_20":9300.0,"sma_60":9616.1,"sma_120":9511.65},{"date":"2026-08-27","open":8960,"high":9030,"low":8960,"close":9000,"volume":1731,"rsi_14":31.91,"sma_20":9277.25,"sma_60":9606.05,"sma_120":9505.65},{"date":"2026-08-28","open":8955,"high":8960,"low":8895,"close":8900,"volume":3258,"rsi_14":24.12,"sma_20":9260.0,"sma_60":9594.42,"sma_120":9497.61},{"date":"2026-08-31","open":8910,"high":9065,"low":8910,"close":8995,"volume":2742,"rsi_14":29.67,"sma_20":9243.25,"sma_60":9585.02,"sma_120":9490.86},{"date":"2026-09-01","open":8980,"high":8985,"low":8915,"close":8960,"volume":4518,"rsi_14":26.3,"sma_20":9224.5,"sma_60":9571.98,"sma_120":9483.82},{"date":"2026-09-02","open":8815,"high":8815,"low":8705,"close":8720,"volume":6098,"rsi_14":22.83,"sma_20":9186.0,"sma_60":9557.67,"sma_120":9476.45},{"date":"2026-09-03","open":8705,"high":8720,"low":8655,"close":8685,"volume":1991,"rsi_14":26.39,"sma_20":9146.0,"sma_60":9542.37,"sma_120":9467.75},{"date":"2026-09-04","open":8655,"high":8655,"low":8470,"close":8485,"volume":11945,"rsi_14":22.73,"sma_20":9097.0,"sma_60":9521.5,"sma_120":9457.84},{"date":"2026-09-07","open":8415,"high":8415,"low":8325,"close":8365,"volume":8621,"rsi_14":25.18,"sma_20":9037.0,"sma_60":9497.8,"sma_120":9447.01},{"date":"2026-09-08","open":8360,"high":8395,"low":8335,"close":8385,"volume":6572,"rsi_14":27.01,"sma_20":8978.75,"sma_60":9472.2,"sma_120":9438.47},{"date":"2026-09-09","open":8385,"high":8385,"low":8260,"close":8275,"volume":6138,"rsi_14":17.16,"sma_20":8912.5,"sma_60":9440.63,"sma_120":9429.02},{"date":"2026-09-10","open":8275,"high":8275,"low":8015,"close":8065,"volume":6339,"rsi_14":16.91,"sma_20":8837.5,"sma_60":9406.73,"sma_120":9418.2},{"date":"2026-09-11","open":8075,"high":8075,"low":7975,"close":8025,"volume":6215,"rsi_14":12.36,"sma_20":8772.75,"sma_60":9369.77,"sma_120":9407.0},{"date":"2026-09-14","open":8025,"high":8110,"low":8020,"close":8045,"volume":6298,"rsi_14":11.36,"sma_20":8708.75,"sma_60":9335.28,"sma_120":9398.64},{"date":"2026-09-15","open":8080,"high":8125,"low":8040,"close":8125,"volume":2979,"rsi_14":17.42,"sma_20":8662.25,"sma_60":9301.97,"sma_120":9391.56},{"date":"2026-09-16","open":8125,"high":8125,"low":8015,"close":8040,"volume":5159,"rsi_14":15.47,"sma_20":8613.5,"sma_60":9269.05,"sma_120":9382.57},{"date":"2026-09-17","open":8050,"high":8150,"low":8050,"close":8150,"volume":2132,"rsi_14":23.21,"sma_20":8563.25,"sma_60":9242.35,"sma_120":9374.24},{"date":"2026-09-18","open":8200,"high":8235,"low":8150,"close":8165,"volume":3400,"rsi_14":18.56,"sma_20":8523.25,"sma_60":9216.65,"sma_120":9365.75},{"date":"2026-09-21","open":8050,"high":8050,"low":8005,"close":8005,"volume":3845,"rsi_14":16.96,"sma_20":8472.0,"sma_60":9185.72,"sma_120":9355.84},{"date":"2026-09-22","open":8000,"high":8050,"low":7920,"close":7945,"volume":7433,"rsi_14":19.37,"sma_20":8416.0,"sma_60":9155.27,"sma_120":9346.61},{"date":"2026-09-23","open":7945,"high":7945,"low":7860,"close":7930,"volume":24390,"rsi_14":19.68,"sma_20":8363.25,"sma_60":9121.18,"sma_120":9335.2},{"date":"2026-09-28","open":7855,"high":7870,"low":7830,"close":7865,"volume":3038,"rsi_14":22.07,"sma_20":8306.5,"sma_60":9085.77,"sma_120":9323.95},{"date":"2026-09-29","open":7850,"high":7920,"low":7850,"close":7855,"volume":2658,"rsi_14":24.5,"sma_20":8254.25,"sma_60":9051.42,"sma_120":9311.0},{"date":"2026-09-30","open":7855,"high":7870,"low":7830,"close":7850,"volume":4218,"rsi_14":22.84,"sma_20":8197.0,"sma_60":9016.82,"sma_120":9298.59},{"date":"2026-10-01","open":7840,"high":7855,"low":7800,"close":7800,"volume":4149,"rsi_14":24.32,"sma_20":8139.0,"sma_60":8979.98,"sma_120":9285.8},{"date":"2026-10-02","open":7900,"high":7900,"low":7560,"close":7560,"volume":40475,"rsi_14":23.56,"sma_20":8081.0,"sma_60":8940.47,"sma_120":9271.17},{"date":"2026-10-06","open":7525,"high":7560,"low":7480,"close":7495,"volume":20952,"rsi_14":22.96,"sma_20":8021.5,"sma_60":8900.12,"sma_120":9255.97},{"date":"2026-10-07","open":7495,"high":7575,"low":7495,"close":7510,"volume":4786,"rsi_14":22.56,"sma_20":7972.75,"sma_60":8861.27,"sma_120":9237.92},{"date":"2026-10-08","open":7510,"high":7510,"low":7475,"close":7490,"volume":2564,"rsi_14":15.3,"sma_20":7929.0,"sma_60":8826.22,"sma_120":9219.92},{"date":"2026-10-12","open":7490,"high":7490,"low":7410,"close":7450,"volume":30898,"rsi_14":16.09,"sma_20":7882.25,"sma_60":8788.52,"sma_120":9201.84},{"date":"2026-10-13","open":7450,"high":7545,"low":7445,"close":7535,"volume":3550,"rsi_14":13.61,"sma_20":7845.25,"sma_60":8752.72,"sma_120":9183.72},{"date":"2026-10-14","open":7535,"high":7535,"low":7445,"close":7485,"volume":21546,"rsi_14":11.36,"sma_20":7816.25,"sma_60":8717.33,"sma_120":9164.42},{"date":"2026-10-15","open":7500,"high":7625,"low":7500,"close":7590,"volume":7805,"rsi_14":24.85,"sma_20":7794.5,"sma_60":8684.52,"sma_120":9147.26},{"date":"2026-10-16","open":7660,"high":7745,"low":7660,"close":7660,"volume":11856,"rsi_14":32.93,"sma_20":7775.25,"sma_60":8648.65,"sma_120":9130.67},{"date":"2026-10-19","open":7680,"high":7730,"low":7670,"close":7680,"volume":21184,"rsi_14":35.12,"sma_20":7753.0,"sma_60":8614.78,"sma_120":9111.67},{"date":"2026-10-20","open":7680,"high":7680,"low":7590,"close":7595,"volume":15414,"rsi_14":34.3,"sma_20":7730.75,"sma_60":8579.65,"sma_120":9093.17},{"date":"2026-10-21","open":7575,"high":7615,"low":7575,"close":7585,"volume":8000,"rsi_14":34.3,"sma_20":7702.5,"sma_60":8544.77,"sma_120":9075.3},{"date":"2026-10-22","open":7750,"high":7750,"low":7705,"close":7725,"volume":10890,"rsi_14":43.72,"sma_20":7680.5,"sma_60":8513.95,"sma_120":9060.88},{"date":"2026-10-23","open":7705,"high":7705,"low":7600,"close":7680,"volume":30671,"rsi_14":43.94,"sma_20":7664.25,"sma_60":8489.08,"sma_120":9045.76}],"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 유럽명품TOP10 STOXX","phase":"above-fold","symbol_resolved":true}