{"status":"ok","report":{"price_analysis":{"current":13555.0,"change_1d":-0.4,"change_7d":-0.6,"change_30d":-2.1,"high_30d":14080.0,"low_30d":13460.0,"position_in_range":15.0,"support":13522.0,"resistance":14018.0},"summary":"KODEX TDF2030액티브 적격(433970)은(는) Samsung Korea Target Date 2030 Index (Price Return)를 추종하는 ETF입니다, 순자산 917억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-85.02)가 시그널선(-65.24)을 하회합니다(데드크로스). 현재가가 SMA20(13785)과 SMA60(13929) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13538~14032 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.0,"macd":-85.02061047307689,"macd_signal":-65.23746400702285,"sma_20":13785.25,"sma_60":13928.866666666667,"bb_upper":14032.16040885309,"bb_lower":13538.33959114691,"atr_14":125.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -104.00, 기관 순매수 470.00. 30일 누적: 외국인 1165.00, 기관 -6517.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-104.0,"institutional_flow":470.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":515.0,"retail_net":-515.0},{"date":"2026-10-22","foreign_net":-1.0,"institution_net":-1634.0,"retail_net":1635.0},{"date":"2026-10-21","foreign_net":-71.0,"institution_net":-2304.0,"retail_net":2375.0},{"date":"2026-10-20","foreign_net":-226.0,"institution_net":4898.0,"retail_net":-4672.0},{"date":"2026-10-19","foreign_net":194.0,"institution_net":-1005.0,"retail_net":811.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":1815.0,"retail_net":-1815.0},{"date":"2026-10-15","foreign_net":-306.0,"institution_net":7121.0,"retail_net":-6815.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":4003.0,"retail_net":-4003.0},{"date":"2026-10-13","foreign_net":304.0,"institution_net":2044.0,"retail_net":-2348.0},{"date":"2026-10-12","foreign_net":-218.0,"institution_net":969.0,"retail_net":-751.0},{"date":"2026-10-08","foreign_net":-33.0,"institution_net":510.0,"retail_net":-477.0},{"date":"2026-10-07","foreign_net":111.0,"institution_net":-5613.0,"retail_net":5502.0},{"date":"2026-10-06","foreign_net":140.0,"institution_net":-3728.0,"retail_net":3588.0},{"date":"2026-10-02","foreign_net":-328.0,"institution_net":2108.0,"retail_net":-1780.0},{"date":"2026-10-01","foreign_net":748.0,"institution_net":-734.0,"retail_net":-14.0},{"date":"2026-09-30","foreign_net":1151.0,"institution_net":-4822.0,"retail_net":3671.0},{"date":"2026-09-29","foreign_net":-219.0,"institution_net":1466.0,"retail_net":-1247.0},{"date":"2026-09-28","foreign_net":-160.0,"institution_net":-17857.0,"retail_net":18017.0},{"date":"2026-09-23","foreign_net":376.0,"institution_net":-2945.0,"retail_net":2569.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-2301.0,"retail_net":2301.0},{"date":"2026-09-21","foreign_net":-408.0,"institution_net":682.0,"retail_net":-274.0},{"date":"2026-09-18","foreign_net":1.0,"institution_net":-427.0,"retail_net":426.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":4286.0,"retail_net":-4286.0},{"date":"2026-09-16","foreign_net":372.0,"institution_net":5627.0,"retail_net":-5999.0},{"date":"2026-09-15","foreign_net":-353.0,"institution_net":44.0,"retail_net":309.0},{"date":"2026-09-14","foreign_net":-42.0,"institution_net":-2009.0,"retail_net":2051.0},{"date":"2026-09-11","foreign_net":-17.0,"institution_net":900.0,"retail_net":-883.0},{"date":"2026-09-10","foreign_net":204.0,"institution_net":1617.0,"retail_net":-1821.0},{"date":"2026-09-09","foreign_net":-128.0,"institution_net":-1328.0,"retail_net":1456.0},{"date":"2026-09-08","foreign_net":74.0,"institution_net":1585.0,"retail_net":-1659.0}],"periods":{"d1":{"foreign_net":0,"institution_net":515.0,"retail_net":-515.0},"d3":{"foreign_net":-72.0,"institution_net":-3423.0,"retail_net":3495.0},"d7":{"foreign_net":-410.0,"institution_net":9406.0,"retail_net":-8996.0},"d14":{"foreign_net":-434.0,"institution_net":9699.0,"retail_net":-9265.0},"d30":{"foreign_net":1165.0,"institution_net":-6517.0,"retail_net":5352.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.0,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.1,"unit":"%","percentile":45,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7496,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.75,"summary":"배당수익률 1.75%","metrics":[{"name":"배당수익률","value":1.75,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:39.736109+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Samsung Korea Target Date 2030 Index (Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.2,"aum":91700000000.0,"aum_display":"917억","dividend_yield":null,"tracking_error":3.73,"holdings":[{"ticker":"439860","name":"KODEX ESG종합채권(A-이상)액티브","weight":null},{"ticker":"273130","name":"KODEX 종합채권(AA-이상)액티브","weight":null},{"ticker":"488770","name":"KODEX 머니마켓액티브","weight":null},{"ticker":"214980","name":"KODEX 단기채권PLUS","weight":null},{"ticker":"114260","name":"KODEX 국고채3년","weight":null},{"ticker":"0038A0","name":"KODEX 미국휴머노이드로봇","weight":null},{"ticker":"485540","name":"KODEX 미국AI테크TOP10","weight":null},{"ticker":"390390","name":"KODEX 미국반도체","weight":null},{"ticker":"487230","name":"KODEX 미국AI전력핵심인프라","weight":null},{"ticker":"445290","name":"KODEX 로봇액티브","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":13555.0,"change_pct":-0.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-30","close":9411.5352},{"date":"2022-07-01","close":9468.2598},{"date":"2022-07-04","close":9510.8037},{"date":"2022-07-05","close":9614.7988},{"date":"2022-07-06","close":9600.6172},{"date":"2022-07-07","close":9567.5283},{"date":"2022-07-08","close":9581.71},{"date":"2022-07-11","close":9572.2529},{"date":"2022-07-12","close":9567.5283},{"date":"2022-07-13","close":9562.7998},{"date":"2022-07-14","close":9534.4385},{"date":"2022-07-15","close":9576.9844},{"date":"2022-07-18","close":9610.0713},{"date":"2022-07-19","close":9586.4365},{"date":"2022-07-20","close":9638.4336},{"date":"2022-07-21","close":9633.707},{"date":"2022-07-22","close":9756.6074},{"date":"2022-07-25","close":9751.8838},{"date":"2022-07-26","close":9723.5215},{"date":"2022-07-27","close":9728.2471},{"date":"2022-07-28","close":9742.4297},{"date":"2022-07-29","close":9874.7861},{"date":"2022-08-01","close":9865.332},{"date":"2022-08-02","close":9917.3301},{"date":"2022-08-03","close":9912.6025},{"date":"2022-08-04","close":9898.4199},{"date":"2022-08-05","close":9926.7822},{"date":"2022-08-08","close":9870.0586},{"date":"2022-08-09","close":9912.6025},{"date":"2022-08-10","close":9879.5117},{"date":"2022-08-11","close":9959.8721},{"date":"2022-08-12","close":9922.0537},{"date":"2022-08-16","close":10073.3203},{"date":"2022-08-17","close":10059.1387},{"date":"2022-08-18","close":10068.5947},{"date":"2022-08-19","close":10044.959},{"date":"2022-08-22","close":10002.416},{"date":"2022-08-23","close":9950.417},{"date":"2022-08-24","close":9907.874},{"date":"2022-08-25","close":9855.8779},{"date":"2022-08-26","close":9884.2412},{"date":"2022-08-29","close":9732.9736},{"date":"2022-08-30","close":9784.9717},{"date":"2022-08-31","close":9685.7031},{"date":"2022-09-01","close":9732.9736},{"date":"2022-09-02","close":9737.7012},{"date":"2022-09-05","close":9766.0635},{"date":"2022-09-06","close":9737.7012},{"date":"2022-09-07","close":9718.7949},{"date":"2022-09-08","close":9874.7861},{"date":"2022-09-13","close":9969.3271},{"date":"2022-09-14","close":9841.6953},{"date":"2022-09-15","close":9780.2451},{"date":"2022-09-16","close":9742.4297},{"date":"2022-09-19","close":9690.4316},{"date":"2022-09-20","close":9718.7949},{"date":"2022-09-21","close":9643.1602},{"date":"2022-09-22","close":9562.7998},{"date":"2022-09-23","close":9468.2598},{"date":"2022-09-26","close":9331.1768},{"date":"2022-09-27","close":9406.8076},{"date":"2022-09-28","close":9354.8135},{"date":"2022-09-29","close":9449.3516},{"date":"2022-09-30","close":9430.4443},{"date":"2022-10-04","close":9558.0742},{"date":"2022-10-05","close":9595.8906},{"date":"2022-10-06","close":9534.4385},{"date":"2022-10-07","close":9454.0781},{"date":"2022-10-11","close":9335.9033},{"date":"2022-10-12","close":9392.626},{"date":"2022-10-13","close":9316.9951},{"date":"2022-10-14","close":9425.7158},{"date":"2022-10-17","close":9335.9033},{"date":"2022-10-18","close":9458.8047},{"date":"2022-10-19","close":9435.1709},{"date":"2022-10-20","close":9359.5391},{"date":"2022-10-21","close":9269.7256},{"date":"2022-10-24","close":9397.3555},{"date":"2022-10-25","close":9402.0801},{"date":"2022-10-26","close":9482.4414},{"date":"2022-10-27","close":9548.6211},{"date":"2022-10-28","close":9472.9873},{"date":"2022-10-31","close":9586.4365},{"date":"2022-11-01","close":9567.5283},{"date":"2022-11-02","close":9591.1631},{"date":"2022-11-03","close":9501.3506},{"date":"2022-11-04","close":9491.8975},{"date":"2022-11-07","close":9477.7129},{"date":"2022-11-08","close":9449.3516},{"date":"2022-11-09","close":9449.3516},{"date":"2022-11-10","close":9416.2637},{"date":"2022-11-11","close":9581.71},{"date":"2022-11-14","close":9610.0713},{"date":"2022-11-15","close":9628.9785},{"date":"2022-11-16","close":9662.0693},{"date":"2022-11-17","close":9662.0693},{"date":"2022-11-18","close":9652.6133},{"date":"2022-11-21","close":9723.5215},{"date":"2022-11-22","close":9709.3389},{"date":"2022-11-23","close":9723.5215},{"date":"2022-11-24","close":9742.4297},{"date":"2022-11-25","close":9775.5176},{"date":"2022-11-28","close":9770.791},{"date":"2022-11-29","close":9657.3438},{"date":"2022-11-30","close":9671.5215},{"date":"2022-12-01","close":9709.3389},{"date":"2022-12-02","close":9737.7012},{"date":"2022-12-05","close":9751.8838},{"date":"2022-12-06","close":9784.9717},{"date":"2022-12-07","close":9709.3389},{"date":"2022-12-08","close":9714.0645},{"date":"2022-12-09","close":9718.7949},{"date":"2022-12-12","close":9732.9736},{"date":"2022-12-13","close":9737.7012},{"date":"2022-12-14","close":9761.3369},{"date":"2022-12-15","close":9808.6084},{"date":"2022-12-16","close":9732.9736},{"date":"2022-12-19","close":9680.9756},{"date":"2022-12-20","close":9496.623},{"date":"2022-12-21","close":9534.4385},{"date":"2022-12-22","close":9586.4365},{"date":"2022-12-23","close":9529.7109},{"date":"2022-12-26","close":9534.4385},{"date":"2022-12-27","close":9524.9854},{"date":"2022-12-28","close":9477.7129},{"date":"2022-12-29","close":9411.5352},{"date":"2023-01-02","close":9411.5352},{"date":"2023-01-03","close":9468.2598},{"date":"2023-01-04","close":9524.9854},{"date":"2023-01-05","close":9558.0742},{"date":"2023-01-06","close":9534.4385},{"date":"2023-01-09","close":9576.9844},{"date":"2023-01-10","close":9539.1641},{"date":"2023-01-11","close":9614.7988},{"date":"2023-01-12","close":9680.9756},{"date":"2023-01-13","close":9737.7012},{"date":"2023-01-16","close":9732.9736},{"date":"2023-01-17","close":9709.3389},{"date":"2023-01-18","close":9766.0635},{"date":"2023-01-19","close":9751.8838},{"date":"2023-01-20","close":9723.5215},{"date":"2023-01-25","close":9756.6074},{"date":"2023-01-26","close":9794.4258},{"date":"2023-01-27","close":9794.4258},{"date":"2023-01-30","close":9808.6084},{"date":"2023-01-31","close":9761.3369},{"date":"2023-02-01","close":9799.1514},{"date":"2023-02-02","close":9841.6953},{"date":"2023-02-03","close":9922.0537},{"date":"2023-02-06","close":9874.7861},{"date":"2023-02-07","close":9874.7861},{"date":"2023-02-08","close":9950.417},{"date":"2023-02-09","close":9936.2373},{"date":"2023-02-10","close":9898.4199},{"date":"2023-02-13","close":9907.874},{"date":"2023-02-14","close":9955.1445},{"date":"2023-02-15","close":9974.0537},{"date":"2023-02-16","close":10002.416},{"date":"2023-02-17","close":9922.0537},{"date":"2023-02-20","close":9922.0537},{"date":"2023-02-21","close":9903.1484},{"date":"2023-02-22","close":9851.1504},{"date":"2023-02-23","close":9851.1504},{"date":"2023-02-24","close":9865.332},{"date":"2023-02-27","close":9898.4199},{"date":"2023-02-28","close":9879.5117},{"date":"2023-03-02","close":9770.791},{"date":"2023-03-03","close":9780.2451},{"date":"2023-03-06","close":9841.6953},{"date":"2023-03-07","close":9865.332},{"date":"2023-03-08","close":9827.5166},{"date":"2023-03-09","close":9813.333},{"date":"2023-03-10","close":9784.9717},{"date":"2023-03-13","close":9860.6035},{"date":"2023-03-14","close":9841.6953},{"date":"2023-03-15","close":9832.2422},{"date":"2023-03-16","close":9822.7881},{"date":"2023-03-17","close":9832.2422},{"date":"2023-03-20","close":9851.1504},{"date":"2023-03-21","close":9926.7822},{"date":"2023-03-22","close":9940.9629},{"date":"2023-03-23","close":9874.7861},{"date":"2023-03-24","close":9936.2373},{"date":"2023-03-27","close":9964.5996},{"date":"2023-03-28","close":9950.417},{"date":"2023-03-29","close":9940.9629},{"date":"2023-03-30","close":9974.0537},{"date":"2023-03-31","close":10007.1406},{"date":"2023-04-03","close":10035.5039},{"date":"2023-04-04","close":10078.0469},{"date":"2023-04-05","close":10068.5947},{"date":"2023-04-06","close":10101.6836},{"date":"2023-04-07","close":10125.3193},{"date":"2023-04-10","close":10148.9541},{"date":"2023-04-11","close":10163.1357},{"date":"2023-04-12","close":10167.8623},{"date":"2023-04-13","close":10130.0459},{"date":"2023-04-14","close":10153.6816},{"date":"2023-04-17","close":10158.4062},{"date":"2023-04-18","close":10144.2266},{"date":"2023-04-19","close":10177.3174},{"date":"2023-04-20","close":10163.1357},{"date":"2023-04-21","close":10196.2256},{"date":"2023-04-24","close":10177.3174},{"date":"2023-04-25","close":10210.4053},{"date":"2023-04-26","close":10191.4971},{"date":"2023-04-27","close":10167.8623},{"date":"2023-04-28","close":10205.6787},{"date":"2023-05-02","close":10229.3125},{"date":"2023-05-03","close":10196.2256},{"date":"2023-05-04","close":10148.9541},{"date":"2023-05-08","close":10182.043},{"date":"2023-05-09","close":10191.4971},{"date":"2023-05-10","close":10182.043},{"date":"2023-05-11","close":10205.6787},{"date":"2023-05-12","close":10248.2207},{"date":"2023-05-15","close":10219.8594},{"date":"2023-05-16","close":10238.7686},{"date":"2023-05-17","close":10215.1318},{"date":"2023-05-18","close":10353.7195},{"date":"2023-05-19","close":10210.4053},{"date":"2023-05-22","close":10186.7695},{"date":"2023-05-23","close":10144.2266},{"date":"2023-05-24","close":10229.0979},{"date":"2023-05-25","close":10054.4131},{"date":"2023-05-26","close":10026.0518},{"date":"2023-05-30","close":10063.8662},{"date":"2023-05-31","close":10073.3203},{"date":"2023-06-01","close":10035.5039},{"date":"2023-06-02","close":10082.7754},{"date":"2023-06-05","close":10101.6836},{"date":"2023-06-07","close":10106.4111},{"date":"2023-06-08","close":10059.1387},{"date":"2023-06-09","close":10063.8662},{"date":"2023-06-12","close":10082.7754},{"date":"2023-06-13","close":10068.5947},{"date":"2023-06-14","close":10054.4131},{"date":"2023-06-15","close":10092.2295},{"date":"2023-06-16","close":10101.6836},{"date":"2023-06-19","close":10139.5},{"date":"2023-06-20","close":10130.0459},{"date":"2023-06-21","close":10125.3193},{"date":"2023-06-22","close":10111.1387},{"date":"2023-06-23","close":10115.8643},{"date":"2023-06-26","close":10106.4111},{"date":"2023-06-27","close":10130.0459},{"date":"2023-06-28","close":10163.1357},{"date":"2023-06-29","close":10200.9492},{"date":"2023-06-30","close":10210.4053},{"date":"2023-07-03","close":10387.1545},{"date":"2023-07-04","close":10377.0227},{"date":"2023-07-05","close":10344.6008},{"date":"2023-07-06","close":10295.968},{"date":"2023-07-07","close":10096.957},{"date":"2023-07-10","close":10101.6836},{"date":"2023-07-11","close":10262.533},{"date":"2023-07-12","close":10280.7703},{"date":"2023-07-13","close":10306.0999},{"date":"2023-07-14","close":10191.4971},{"date":"2023-07-17","close":10172.5898},{"date":"2023-07-18","close":10295.968},{"date":"2023-07-19","close":10210.4053},{"date":"2023-07-20","close":10229.3125},{"date":"2023-07-21","close":10252.9502},{"date":"2023-07-24","close":10267.1289},{"date":"2023-07-25","close":10387.1545},{"date":"2023-07-26","close":10271.8574},{"date":"2023-07-27","close":10397.2863},{"date":"2023-07-28","close":10210.4053},{"date":"2023-07-31","close":10363.8513},{"date":"2023-08-01","close":10432.7478},{"date":"2023-08-02","close":10402.3523},{"date":"2023-08-03","close":10224.585},{"date":"2023-08-04","close":10243.4951},{"date":"2023-08-07","close":10257.6768},{"date":"2023-08-08","close":10286.0371},{"date":"2023-08-09","close":10304.9453},{"date":"2023-08-10","close":10295.4902},{"date":"2023-08-11","close":10295.4902},{"date":"2023-08-14","close":10271.8574},{"date":"2023-08-16","close":10252.9502},{"date":"2023-08-17","close":10200.9492},{"date":"2023-08-18","close":10191.4971},{"date":"2023-08-21","close":10163.1357},{"date":"2023-08-22","close":10144.2266},{"date":"2023-08-23","close":10167.8623},{"date":"2023-08-24","close":10191.4971},{"date":"2023-08-25","close":10130.0459},{"date":"2023-08-28","close":10167.8623},{"date":"2023-08-29","close":10219.8594},{"date":"2023-08-30","close":10267.1289},{"date":"2023-08-31","close":10319.1289},{"date":"2023-09-01","close":10286.0371},{"date":"2023-09-04","close":10304.9453},{"date":"2023-09-05","close":10304.9453},{"date":"2023-09-06","close":10257.6768},{"date":"2023-09-07","close":10243.4951},{"date":"2023-09-08","close":10257.6768},{"date":"2023-09-11","close":10205.6787},{"date":"2023-09-12","close":10215.1318},{"date":"2023-09-13","close":10229.3125},{"date":"2023-09-14","close":10252.9502},{"date":"2023-09-15","close":10290.7646},{"date":"2023-09-18","close":10224.585},{"date":"2023-09-19","close":10205.6787},{"date":"2023-09-20","close":10191.4971},{"date":"2023-09-21","close":10191.4971},{"date":"2023-09-22","close":10134.7725},{"date":"2023-09-25","close":10130.0459},{"date":"2023-09-26","close":10139.5},{"date":"2023-09-27","close":10111.1387},{"date":"2023-10-04","close":9936.2373},{"date":"2023-10-05","close":9955.1445},{"date":"2023-10-06","close":9974.0537},{"date":"2023-10-10","close":10054.4131},{"date":"2023-10-11","close":10073.3203},{"date":"2023-10-12","close":10101.6836},{"date":"2023-10-13","close":10082.7754},{"date":"2023-10-16","close":10073.3203},{"date":"2023-10-17","close":10078.0469},{"date":"2023-10-18","close":10035.5039},{"date":"2023-10-19","close":9978.7803},{"date":"2023-10-20","close":9940.9629},{"date":"2023-10-23","close":9893.6934},{"date":"2023-10-24","close":9879.5117},{"date":"2023-10-25","close":9907.874},{"date":"2023-10-26","close":9846.4238},{"date":"2023-10-27","close":9898.4199},{"date":"2023-10-30","close":9860.6035},{"date":"2023-10-31","close":9884.2412},{"date":"2023-11-01","close":9950.417},{"date":"2023-11-02","close":10007.1406},{"date":"2023-11-03","close":10011.8701},{"date":"2023-11-06","close":10106.4111},{"date":"2023-11-07","close":10040.2324},{"date":"2023-11-08","close":10054.4131},{"date":"2023-11-09","close":10082.7754},{"date":"2023-11-10","close":10049.6865},{"date":"2023-11-13","close":10139.5},{"date":"2023-11-14","close":10163.1357},{"date":"2023-11-15","close":10219.8594},{"date":"2023-11-16","close":10229.3125},{"date":"2023-11-17","close":10229.3125},{"date":"2023-11-20","close":10224.585},{"date":"2023-11-21","close":10286.0371},{"date":"2023-11-22","close":10290.7646},{"date":"2023-11-23","close":10314.4004},{"date":"2023-11-24","close":10286.0371},{"date":"2023-11-27","close":10314.4004},{"date":"2023-11-28","close":10304.9453},{"date":"2023-11-29","close":10319.1289},{"date":"2023-11-30","close":10338.0352},{"date":"2023-12-01","close":10375.8516},{"date":"2023-12-04","close":10446.7568},{"date":"2023-12-05","close":10446.7568},{"date":"2023-12-06","close":10470.3916},{"date":"2023-12-07","close":10484.5742},{"date":"2023-12-08","close":10475.1182},{"date":"2023-12-11","close":10512.9355},{"date":"2023-12-12","close":10541.2988},{"date":"2023-12-13","close":10550.752},{"date":"2023-12-14","close":10616.9297},{"date":"2023-12-15","close":10654.7471},{"date":"2023-12-18","close":10650.0205},{"date":"2023-12-19","close":10683.1113},{"date":"2023-12-20","close":10754.0146},{"date":"2023-12-21","close":10697.2891},{"date":"2023-12-22","close":10697.2891},{"date":"2023-12-26","close":10716.1982},{"date":"2023-12-27","close":10754.1836},{"date":"2023-12-28","close":10792.166},{"date":"2024-01-02","close":10730.4443},{"date":"2024-01-03","close":10749.4346},{"date":"2024-01-04","close":10739.9395},{"date":"2024-01-05","close":10711.4512},{"date":"2024-01-08","close":10730.4443},{"date":"2024-01-09","close":10792.166},{"date":"2024-01-10","close":10768.4248},{"date":"2024-01-11","close":10792.166},{"date":"2024-01-12","close":10777.9219},{"date":"2024-01-15","close":10844.3945},{"date":"2024-01-16","close":10844.3945},{"date":"2024-01-17","close":10811.1572},{"date":"2024-01-18","close":10924.1416},{"date":"2024-01-19","close":10792.166},{"date":"2024-01-22","close":10891.873},{"date":"2024-01-23","close":10858.6367},{"date":"2024-01-24","close":10877.6289},{"date":"2024-01-25","close":10853.8896},{"date":"2024-01-26","close":10882.3779},{"date":"2024-01-29","close":10863.3857},{"date":"2024-01-30","close":10910.8643},{"date":"2024-01-31","close":10929.8574},{"date":"2024-02-01","close":10858.6367},{"date":"2024-02-02","close":10944.0996},{"date":"2024-02-05","close":10896.6221},{"date":"2024-02-06","close":10896.6221},{"date":"2024-02-07","close":10910.8643},{"date":"2024-02-08","close":10915.6143},{"date":"2024-02-13","close":10929.8574},{"date":"2024-02-14","close":10872.8818},{"date":"2024-02-15","close":10953.5977},{"date":"2024-02-16","close":10977.3379},{"date":"2024-02-19","close":10982.0869},{"date":"2024-02-20","close":10967.8428},{"date":"2024-02-21","close":10953.5977},{"date":"2024-02-22","close":10977.3379},{"date":"2024-02-23","close":11020.0693},{"date":"2024-02-26","close":11081.793},{"date":"2024-02-27","close":11024.8164},{"date":"2024-02-28","close":11039.0615},{"date":"2024-02-29","close":11010.5742},{"date":"2024-03-04","close":11115.0293},{"date":"2024-03-05","close":11110.2803},{"date":"2024-03-06","close":11105.5332},{"date":"2024-03-07","close":11091.2891},{"date":"2024-03-08","close":11138.7666},{"date":"2024-03-11","close":11058.0518},{"date":"2024-03-12","close":11081.793},{"date":"2024-03-13","close":11129.2744},{"date":"2024-03-14","close":11129.2744},{"date":"2024-03-15","close":11100.7861},{"date":"2024-03-18","close":11110.2803},{"date":"2024-03-19","close":11129.2744},{"date":"2024-03-20","close":11153.0117},{"date":"2024-03-21","close":11200.4922},{"date":"2024-03-22","close":11252.7207},{"date":"2024-03-25","close":11257.4678},{"date":"2024-03-26","close":11224.2324},{"date":"2024-03-27","close":11285.9561},{"date":"2024-03-28","close":11281.208},{"date":"2024-03-29","close":11290.7061},{"date":"2024-04-01","close":11338.1846},{"date":"2024-04-02","close":11271.7129},{"date":"2024-04-03","close":11195.7451},{"date":"2024-04-04","close":11266.9648},{"date":"2024-04-05","close":11262.2168},{"date":"2024-04-08","close":11233.7275},{"date":"2024-04-09","close":11276.4609},{"date":"2024-04-11","close":11195.7451},{"date":"2024-04-12","close":11338.1846},{"date":"2024-04-15","close":11262.2168},{"date":"2024-04-16","close":11172.0039},{"date":"2024-04-17","close":11138.7666},{"date":"2024-04-18","close":11162.5088},{"date":"2024-04-19","close":11091.2891},{"date":"2024-04-22","close":11081.793},{"date":"2024-04-23","close":11134.0205},{"date":"2024-04-24","close":11153.0117},{"date":"2024-04-25","close":11091.2891},{"date":"2024-04-26","close":11148.2656},{"date":"2024-04-29","close":11153.0469},{"date":"2024-04-30","close":11234.3516},{"date":"2024-05-02","close":11181.7422},{"date":"2024-05-03","close":11200.873},{"date":"2024-05-07","close":11272.6123},{"date":"2024-05-08","close":11291.7441},{"date":"2024-05-09","close":11272.6123},{"date":"2024-05-10","close":11306.0908},{"date":"2024-05-13","close":11325.2207},{"date":"2024-05-14","close":11325.2207},{"date":"2024-05-16","close":11425.6562},{"date":"2024-05-17","close":11396.9609},{"date":"2024-05-20","close":11387.3955},{"date":"2024-05-21","close":11440.0029},{"date":"2024-05-22","close":11449.5693},{"date":"2024-05-23","close":11459.1338},{"date":"2024-05-24","close":11373.0469},{"date":"2024-05-27","close":11387.3955},{"date":"2024-05-28","close":11387.3955},{"date":"2024-05-29","close":11358.6992},{"date":"2024-05-30","close":11320.4375},{"date":"2024-05-31","close":11387.3955},{"date":"2024-06-03","close":11440.0029},{"date":"2024-06-04","close":11459.1338},{"date":"2024-06-05","close":11459.1338},{"date":"2024-06-07","close":11516.5254},{"date":"2024-06-10","close":11444.7881},{"date":"2024-06-11","close":11502.1768},{"date":"2024-06-12","close":11511.7432},{"date":"2024-06-13","close":11583.4814},{"date":"2024-06-14","close":11602.6123},{"date":"2024-06-17","close":11569.1348},{"date":"2024-06-18","close":11616.96},{"date":"2024-06-19","close":11664.7881},{"date":"2024-06-20","close":11655.2217},{"date":"2024-06-21","close":11660.0049},{"date":"2024-06-24","close":11607.3965},{"date":"2024-06-25","close":11645.6562},{"date":"2024-06-26","close":11660.0049},{"date":"2024-06-27","close":11621.7441},{"date":"2024-06-28","close":11631.3076},{"date":"2024-07-01","close":11583.4814},{"date":"2024-07-02","close":11660.0049},{"date":"2024-07-03","close":11693.4834},{"date":"2024-07-04","close":11731.7432},{"date":"2024-07-05","close":11722.1787},{"date":"2024-07-08","close":11741.3096},{"date":"2024-07-09","close":11779.5693},{"date":"2024-07-10","close":11779.5693},{"date":"2024-07-11","close":11760.4385},{"date":"2024-07-12","close":11817.8301},{"date":"2024-07-15","close":11856.0918},{"date":"2024-07-16","close":11908.7002},{"date":"2024-07-17","close":11903.917},{"date":"2024-07-18","close":11856.0918},{"date":"2024-07-19","close":11817.8301},{"date":"2024-07-22","close":11793.916},{"date":"2024-07-23","close":11827.3955},{"date":"2024-07-24","close":11832.1787},{"date":"2024-07-25","close":11726.9609},{"date":"2024-07-26","close":11760.4385},{"date":"2024-07-29","close":11832.1787},{"date":"2024-07-30","close":11832.1787},{"date":"2024-07-31","close":11779.2275},{"date":"2024-08-01","close":11841.8057},{"date":"2024-08-02","close":11779.2275},{"date":"2024-08-05","close":11721.4619},{"date":"2024-08-06","close":11514.4707},{"date":"2024-08-07","close":11591.4912},{"date":"2024-08-08","close":11601.1182},{"date":"2024-08-09","close":11630.001},{"date":"2024-08-12","close":11687.7656},{"date":"2024-08-13","close":11697.3945},{"date":"2024-08-14","close":11769.6006},{"date":"2024-08-16","close":11808.1094},{"date":"2024-08-19","close":11721.4619},{"date":"2024-08-20","close":11755.1582},{"date":"2024-08-21","close":11788.8535},{"date":"2024-08-22","close":11822.5508},{"date":"2024-08-23","close":11740.7188},{"date":"2024-08-26","close":11827.3652},{"date":"2024-08-27","close":11886.6657},{"date":"2024-08-28","close":11798.4824},{"date":"2024-08-29","close":11731.0898},{"date":"2024-08-30","close":11784.04},{"date":"2024-09-02","close":11803.2959},{"date":"2024-09-03","close":11812.9219},{"date":"2024-09-04","close":11759.9727},{"date":"2024-09-05","close":11731.0898},{"date":"2024-09-06","close":11682.9531},{"date":"2024-09-09","close":11630.001},{"date":"2024-09-10","close":11745.5303},{"date":"2024-09-11","close":11764.7861},{"date":"2024-09-12","close":11755.1582},{"date":"2024-09-13","close":11812.9219},{"date":"2024-09-19","close":11798.4824},{"date":"2024-09-20","close":11889.9443},{"date":"2024-09-23","close":11889.9443},{"date":"2024-09-24","close":11904.3848},{"date":"2024-09-25","close":11928.4531},{"date":"2024-09-26","close":11909.1992},{"date":"2024-09-27","close":11909.1992},{"date":"2024-09-30","close":11880.3154},{"date":"2024-10-02","close":11938.0811},{"date":"2024-10-04","close":11923.6387},{"date":"2024-10-07","close":11938.0811},{"date":"2024-10-08","close":11947.708},{"date":"2024-10-10","close":12000.6592},{"date":"2024-10-11","close":12005.4736},{"date":"2024-10-14","close":12063.2393},{"date":"2024-10-15","close":12130.6309},{"date":"2024-10-16","close":12111.375},{"date":"2024-10-17","close":12111.375},{"date":"2024-10-18","close":12106.5615},{"date":"2024-10-21","close":12178.7676},{"date":"2024-10-22","close":12077.6787},{"date":"2024-10-23","close":12106.5615},{"date":"2024-10-24","close":12125.8174},{"date":"2024-10-25","close":12173.9551},{"date":"2024-10-28","close":12106.5615},{"date":"2024-10-29","close":12111.375},{"date":"2024-10-30","close":12287.8863},{"date":"2024-10-31","close":12043.5518},{"date":"2024-11-01","close":12029.0176},{"date":"2024-11-04","close":12014.4834},{"date":"2024-11-05","close":12198.7261},{"date":"2024-11-06","close":12140.4424},{"date":"2024-11-07","close":12237.334},{"date":"2024-11-08","close":12285.7793},{"date":"2024-11-11","close":12305.1553},{"date":"2024-11-12","close":12363.291},{"date":"2024-11-13","close":12261.5566},{"date":"2024-11-14","close":12261.5566},{"date":"2024-11-15","close":12203.4229},{"date":"2024-11-18","close":12184.043},{"date":"2024-11-19","close":12208.2656},{"date":"2024-11-20","close":12237.334},{"date":"2024-11-21","close":12251.8662},{"date":"2024-11-22","close":12324.5352},{"date":"2024-11-25","close":12397.2012},{"date":"2024-11-26","close":12372.9805},{"date":"2024-11-27","close":12387.5146},{"date":"2024-11-28","close":12465.0273},{"date":"2024-11-29","close":12469.8711},{"date":"2024-12-02","close":12532.8516},{"date":"2024-12-03","close":12561.918},{"date":"2024-12-04","close":12590.9844},{"date":"2024-12-05","close":12629.7412},{"date":"2024-12-06","close":12639.4307},{"date":"2024-12-09","close":12721.7871},{"date":"2024-12-10","close":12697.5654},{"date":"2024-12-11","close":12683.0312},{"date":"2024-12-12","close":12697.5654},{"date":"2024-12-13","close":12683.0312},{"date":"2024-12-16","close":12668.498},{"date":"2024-12-17","close":12639.4307},{"date":"2024-12-18","close":12624.8984},{"date":"2024-12-19","close":12460.1826},{"date":"2024-12-20","close":12435.96},{"date":"2024-12-23","close":12508.6279},{"date":"2024-12-24","close":12518.3164},{"date":"2024-12-26","close":12610.3633},{"date":"2024-12-27","close":12620.0537},{"date":"2024-12-30","close":12605.5186},{"date":"2025-01-02","close":12590.9844},{"date":"2025-01-03","close":12561.918},{"date":"2025-01-06","close":12605.5186},{"date":"2025-01-07","close":12590.9844},{"date":"2025-01-08","close":12581.2969},{"date":"2025-01-09","close":12576.4521},{"date":"2025-01-10","close":12590.9844},{"date":"2025-01-13","close":12474.7158},{"date":"2025-01-14","close":12518.3164},{"date":"2025-01-15","close":12498.9385},{"date":"2025-01-16","close":12600.6748},{"date":"2025-01-17","close":12605.5186},{"date":"2025-01-20","close":12629.7412},{"date":"2025-01-21","close":12590.9844},{"date":"2025-01-22","close":12663.6523},{"date":"2025-01-23","close":12653.9658},{"date":"2025-01-24","close":12658.8389},{"date":"2025-01-31","close":12766.0762},{"date":"2025-02-03","close":12663.7129},{"date":"2025-02-04","close":12707.583},{"date":"2025-02-05","close":12678.3359},{"date":"2025-02-06","close":12785.5723},{"date":"2025-02-07","close":12751.4521},{"date":"2025-02-10","close":12736.8281},{"date":"2025-02-11","close":12770.9502},{"date":"2025-02-12","close":12761.2012},{"date":"2025-02-13","close":12751.4521},{"date":"2025-02-14","close":12805.0713},{"date":"2025-02-17","close":12809.9453},{"date":"2025-02-18","close":12809.9453},{"date":"2025-02-19","close":12805.0713},{"date":"2025-02-20","close":12766.0762},{"date":"2025-02-21","close":12766.0762},{"date":"2025-02-24","close":12712.457},{"date":"2025-02-25","close":12678.3359},{"date":"2025-02-26","close":12697.835},{"date":"2025-02-27","close":12761.2012},{"date":"2025-02-28","close":12766.0762},{"date":"2025-03-04","close":12756.3281},{"date":"2025-03-05","close":12663.7129},{"date":"2025-03-06","close":12673.4609},{"date":"2025-03-07","close":12624.7168},{"date":"2025-03-10","close":12644.2158},{"date":"2025-03-11","close":12580.8486},{"date":"2025-03-12","close":12527.2295},{"date":"2025-03-13","close":12517.4814},{"date":"2025-03-14","close":12502.8584},{"date":"2025-03-17","close":12507.7324},{"date":"2025-03-18","close":12619.8438},{"date":"2025-03-19","close":12610.0938},{"date":"2025-03-20","close":12702.709},{"date":"2025-03-21","close":12668.5879},{"date":"2025-03-24","close":12697.835},{"date":"2025-03-25","close":12722.2061},{"date":"2025-03-26","close":12712.457},{"date":"2025-03-27","close":12678.3359},{"date":"2025-03-28","close":12663.7129},{"date":"2025-03-31","close":12575.9746},{"date":"2025-04-01","close":12585.7217},{"date":"2025-04-02","close":12614.9688},{"date":"2025-04-03","close":12527.2295},{"date":"2025-04-04","close":12356.625},{"date":"2025-04-07","close":12005.668},{"date":"2025-04-08","close":12220.1416},{"date":"2025-04-09","close":12015.418},{"date":"2025-04-10","close":12410.2451},{"date":"2025-04-11","close":12327.3789},{"date":"2025-04-14","close":12337.127},{"date":"2025-04-15","close":12327.3789},{"date":"2025-04-16","close":12307.8818},{"date":"2025-04-17","close":12307.8818},{"date":"2025-04-18","close":12351.751},{"date":"2025-04-21","close":12273.7607},{"date":"2025-04-22","close":12225.0166},{"date":"2025-04-23","close":12410.2451},{"date":"2025-04-24","close":12419.9922},{"date":"2025-04-25","close":12566.2246},{"date":"2025-04-28","close":12541.8525},{"date":"2025-04-29","close":12576.1074},{"date":"2025-04-30","close":12546.7471},{"date":"2025-05-02","close":12541.8535},{"date":"2025-05-07","close":12551.6406},{"date":"2025-05-08","close":12532.0664},{"date":"2025-05-09","close":12522.2793},{"date":"2025-05-12","close":12590.7871},{"date":"2025-05-13","close":12659.2949},{"date":"2025-05-14","close":12718.0156},{"date":"2025-05-15","close":12615.2539},{"date":"2025-05-16","close":12644.6152},{"date":"2025-05-19","close":12615.2539},{"date":"2025-05-20","close":12654.4014},{"date":"2025-05-21","close":12629.9336},{"date":"2025-05-22","close":12541.8535},{"date":"2025-05-23","close":12517.3857},{"date":"2025-05-26","close":12541.8535},{"date":"2025-05-27","close":12585.8936},{"date":"2025-05-28","close":12629.9336},{"date":"2025-05-29","close":12669.082},{"date":"2025-05-30","close":12590.7871},{"date":"2025-06-02","close":12536.96},{"date":"2025-06-04","close":12532.0664},{"date":"2025-06-05","close":12517.3857},{"date":"2025-06-09","close":12522.2793},{"date":"2025-06-10","close":12556.5342},{"date":"2025-06-11","close":12605.4668},{"date":"2025-06-12","close":12551.6406},{"date":"2025-06-13","close":12546.7471},{"date":"2025-06-16","close":12551.6406},{"date":"2025-06-17","close":12576.1074},{"date":"2025-06-18","close":12585.8936},{"date":"2025-06-19","close":12585.8936},{"date":"2025-06-20","close":12527.1729},{"date":"2025-06-23","close":12546.7471},{"date":"2025-06-24","close":12605.4668},{"date":"2025-06-25","close":12654.4014},{"date":"2025-06-26","close":12644.6152},{"date":"2025-06-27","close":12669.082},{"date":"2025-06-30","close":12683.7627},{"date":"2025-07-01","close":12693.5488},{"date":"2025-07-02","close":12742.4834},{"date":"2025-07-03","close":12762.0566},{"date":"2025-07-04","close":12766.9512},{"date":"2025-07-07","close":12781.6309},{"date":"2025-07-08","close":12762.0566},{"date":"2025-07-09","close":12786.5244},{"date":"2025-07-10","close":12815.8848},{"date":"2025-07-11","close":12840.3525},{"date":"2025-07-14","close":12791.418},{"date":"2025-07-15","close":12850.1387},{"date":"2025-07-16","close":12820.7793},{"date":"2025-07-17","close":12845.2451},{"date":"2025-07-18","close":12923.541},{"date":"2025-07-21","close":12903.9668},{"date":"2025-07-22","close":12918.6475},{"date":"2025-07-23","close":12903.9668},{"date":"2025-07-24","close":12903.9668},{"date":"2025-07-25","close":12943.1143},{"date":"2025-07-28","close":12992.0488},{"date":"2025-07-29","close":12992.0488},{"date":"2025-07-30","close":12967.4883},{"date":"2025-07-31","close":13011.6963},{"date":"2025-08-01","close":12942.9297},{"date":"2025-08-04","close":12888.8984},{"date":"2025-08-05","close":12967.4883},{"date":"2025-08-06","close":12967.4883},{"date":"2025-08-07","close":12972.4004},{"date":"2025-08-08","close":13011.6963},{"date":"2025-08-11","close":13036.2559},{"date":"2025-08-12","close":13001.8721},{"date":"2025-08-13","close":13026.4326},{"date":"2025-08-14","close":13060.8145},{"date":"2025-08-18","close":13031.3438},{"date":"2025-08-19","close":13055.9033},{"date":"2025-08-20","close":13046.0791},{"date":"2025-08-21","close":13075.5518},{"date":"2025-08-22","close":13016.6074},{"date":"2025-08-25","close":13085.375},{"date":"2025-08-26","close":13085.375},{"date":"2025-08-27","close":13119.7568},{"date":"2025-08-28","close":13085.375},{"date":"2025-08-29","close":13119.7568},{"date":"2025-09-01","close":13085.375},{"date":"2025-09-02","close":13075.5518},{"date":"2025-09-03","close":13016.6074},{"date":"2025-09-04","close":13060.8145},{"date":"2025-09-05","close":13114.8457},{"date":"2025-09-08","close":13114.8457},{"date":"2025-09-09","close":13154.1426},{"date":"2025-09-10","close":13154.1426},{"date":"2025-09-11","close":13183.6133},{"date":"2025-09-12","close":13222.9092},{"date":"2025-09-15","close":13227.8213},{"date":"2025-09-16","close":13227.8213},{"date":"2025-09-17","close":13227.8213},{"date":"2025-09-18","close":13286.7637},{"date":"2025-09-19","close":13301.499},{"date":"2025-09-22","close":13281.8516},{"date":"2025-09-23","close":13326.0605},{"date":"2025-09-24","close":13311.3232},{"date":"2025-09-25","close":13276.9404},{"date":"2025-09-26","close":13281.8516},{"date":"2025-09-29","close":13262.2041},{"date":"2025-09-30","close":13262.2041},{"date":"2025-10-01","close":13267.1152},{"date":"2025-10-02","close":13316.2354},{"date":"2025-10-10","close":13419.3857},{"date":"2025-10-13","close":13370.2676},{"date":"2025-10-14","close":13385.0029},{"date":"2025-10-15","close":13429.2109},{"date":"2025-10-16","close":13419.3857},{"date":"2025-10-17","close":13365.3535},{"date":"2025-10-20","close":13429.2109},{"date":"2025-10-21","close":13488.1533},{"date":"2025-10-22","close":13512.7119},{"date":"2025-10-23","close":13502.8887},{"date":"2025-10-24","close":13552.0078},{"date":"2025-10-27","close":13581.4795},{"date":"2025-10-28","close":13581.4795},{"date":"2025-10-29","close":13596.2148},{"date":"2025-10-30","close":13507.416},{"date":"2025-10-31","close":13477.8154},{"date":"2025-11-03","close":13443.2832},{"date":"2025-11-04","close":13428.4834},{"date":"2025-11-05","close":13433.417},{"date":"2025-11-06","close":13433.417},{"date":"2025-11-07","close":13413.6836},{"date":"2025-11-10","close":13428.4834},{"date":"2025-11-11","close":13537.0156},{"date":"2025-11-12","close":13541.9482},{"date":"2025-11-13","close":13576.4824},{"date":"2025-11-14","close":13384.084},{"date":"2025-11-17","close":13423.5488},{"date":"2025-11-18","close":13349.5498},{"date":"2025-11-19","close":13310.083},{"date":"2025-11-20","close":13403.8164},{"date":"2025-11-21","close":13300.2168},{"date":"2025-11-24","close":13384.084},{"date":"2025-11-25","close":13418.6162},{"date":"2025-11-26","close":13463.0166},{"date":"2025-11-27","close":13467.9492},{"date":"2025-11-28","close":13487.6836},{"date":"2025-12-01","close":13458.083},{"date":"2025-12-02","close":13458.083},{"date":"2025-12-03","close":13472.8828},{"date":"2025-12-04","close":13522.2158},{"date":"2025-12-05","close":13537.0156},{"date":"2025-12-08","close":13537.0156},{"date":"2025-12-09","close":13502.4834},{"date":"2025-12-10","close":13492.6162},{"date":"2025-12-11","close":13497.5498},{"date":"2025-12-12","close":13586.3486},{"date":"2025-12-15","close":13537.0156},{"date":"2025-12-16","close":13561.6826},{"date":"2025-12-17","close":13551.8164},{"date":"2025-12-18","close":13502.4834},{"date":"2025-12-19","close":13532.083},{"date":"2025-12-22","close":13586.3486},{"date":"2025-12-23","close":13625.8154},{"date":"2025-12-24","close":13517.2832},{"date":"2025-12-26","close":13497.5498},{"date":"2025-12-29","close":13467.9492},{"date":"2025-12-30","close":13472.8828},{"date":"2026-01-02","close":13477.8154},{"date":"2026-01-05","close":13492.6162},{"date":"2026-01-06","close":13566.6162},{"date":"2026-01-07","close":13615.9492},{"date":"2026-01-08","close":13586.3486},{"date":"2026-01-09","close":13630.749},{"date":"2026-01-12","close":13685.0156},{"date":"2026-01-13","close":13754.082},{"date":"2026-01-14","close":13734.3496},{"date":"2026-01-15","close":13685.0156},{"date":"2026-01-16","close":13734.3496},{"date":"2026-01-19","close":13650.4824},{"date":"2026-01-20","close":13581.416},{"date":"2026-01-21","close":13546.8828},{"date":"2026-01-22","close":13625.8154},{"date":"2026-01-23","close":13630.749},{"date":"2026-01-26","close":13517.2822},{"date":"2026-01-27","close":13606.082},{"date":"2026-01-28","close":13561.6826},{"date":"2026-01-29","close":13524.9404},{"date":"2026-01-30","close":13510.0449},{"date":"2026-02-02","close":13534.8711},{"date":"2026-02-03","close":13564.6611},{"date":"2026-02-04","close":13534.8711},{"date":"2026-02-05","close":13579.5566},{"date":"2026-02-06","close":13524.9404},{"date":"2026-02-09","close":13604.3828},{"date":"2026-02-10","close":13663.9639},{"date":"2026-02-11","close":13663.9639},{"date":"2026-02-12","close":13654.0332},{"date":"2026-02-13","close":13559.6963},{"date":"2026-02-19","close":13644.1025},{"date":"2026-02-20","close":13658.998},{"date":"2026-02-23","close":13599.417},{"date":"2026-02-24","close":13584.5215},{"date":"2026-02-25","close":13589.4873},{"date":"2026-02-26","close":13644.1025},{"date":"2026-02-27","close":13663.9639},{"date":"2026-03-03","close":13624.2422},{"date":"2026-03-04","close":13539.8359},{"date":"2026-03-05","close":13579.5566},{"date":"2026-03-06","close":13574.5918},{"date":"2026-03-09","close":13435.5684},{"date":"2026-03-10","close":13594.4521},{"date":"2026-03-11","close":13599.417},{"date":"2026-03-12","close":13539.8359},{"date":"2026-03-13","close":13539.8359},{"date":"2026-03-16","close":13549.7666},{"date":"2026-03-17","close":13539.8359},{"date":"2026-03-18","close":13604.3828},{"date":"2026-03-19","close":13534.8711},{"date":"2026-03-20","close":13490.1846},{"date":"2026-03-23","close":13316.4062},{"date":"2026-03-24","close":13326.3369},{"date":"2026-03-25","close":13390.8828},{"date":"2026-03-26","close":13420.6729},{"date":"2026-03-27","close":13336.2666},{"date":"2026-03-30","close":13271.7207},{"date":"2026-03-31","close":13341.2324},{"date":"2026-04-01","close":13515.0107},{"date":"2026-04-02","close":13440.5332},{"date":"2026-04-03","close":13490.1846},{"date":"2026-04-06","close":13510.0449},{"date":"2026-04-07","close":13515.0107},{"date":"2026-04-08","close":13634.1729},{"date":"2026-04-09","close":13668.9287},{"date":"2026-04-10","close":13683.8242},{"date":"2026-04-13","close":13673.8936},{"date":"2026-04-14","close":13783.126},{"date":"2026-04-15","close":13832.7764},{"date":"2026-04-16","close":13882.4287},{"date":"2026-04-17","close":13912.2188},{"date":"2026-04-20","close":13956.9043},{"date":"2026-04-21","close":13961.8691},{"date":"2026-04-22","close":13956.9043},{"date":"2026-04-23","close":13942.0098},{"date":"2026-04-24","close":13966.834},{"date":"2026-04-27","close":13966.834},{"date":"2026-04-28","close":13951.9395},{"date":"2026-04-29","close":13958.9062},{"date":"2026-04-30","close":13934.0234},{"date":"2026-05-04","close":14008.6709},{"date":"2026-05-06","close":13998.7178},{"date":"2026-05-07","close":14123.1289},{"date":"2026-05-08","close":14177.8691},{"date":"2026-05-11","close":14242.5625},{"date":"2026-05-12","close":14247.5391},{"date":"2026-05-13","close":14312.2334},{"date":"2026-05-14","close":14371.9502},{"date":"2026-05-15","close":14322.1855},{"date":"2026-05-18","close":14192.7988},{"date":"2026-05-19","close":14222.6572},{"date":"2026-05-20","close":14202.751},{"date":"2026-05-21","close":14327.1621},{"date":"2026-05-22","close":14411.7617},{"date":"2026-05-26","close":14446.5967},{"date":"2026-05-27","close":14471.4795},{"date":"2026-05-28","close":14471.4795},{"date":"2026-05-29","close":14546.126},{"date":"2026-06-01","close":14590.9131},{"date":"2026-06-02","close":14575.9844},{"date":"2026-06-04","close":14610.8193},{"date":"2026-06-05","close":14645.6543},{"date":"2026-06-08","close":14376.9268},{"date":"2026-06-09","close":14401.8086},{"date":"2026-06-10","close":14386.8799},{"date":"2026-06-11","close":14327.1621},{"date":"2026-06-12","close":14481.4316},{"date":"2026-06-15","close":14511.291},{"date":"2026-06-16","close":14590.9131},{"date":"2026-06-17","close":14575.9844},{"date":"2026-06-18","close":14595.8896},{"date":"2026-06-19","close":14610.8193},{"date":"2026-06-22","close":14655.6074},{"date":"2026-06-23","close":14595.8896},{"date":"2026-06-24","close":14615.7959},{"date":"2026-06-25","close":14600.8662},{"date":"2026-06-26","close":14476.4551},{"date":"2026-06-29","close":14511.291},{"date":"2026-06-30","close":14680.4893},{"date":"2026-07-01","close":14670.5361},{"date":"2026-07-02","close":14665.5605},{"date":"2026-07-03","close":14600.8662},{"date":"2026-07-06","close":14600.8662},{"date":"2026-07-07","close":14571.0078},{"date":"2026-07-08","close":14401.8086},{"date":"2026-07-09","close":14421.7148},{"date":"2026-07-10","close":14461.5264},{"date":"2026-07-13","close":14436.6436},{"date":"2026-07-14","close":14347.0684},{"date":"2026-07-15","close":14322.1855},{"date":"2026-07-16","close":14366.9736},{"date":"2026-07-20","close":14212.7041},{"date":"2026-07-21","close":14172.8926},{"date":"2026-07-22","close":14227.6338},{"date":"2026-07-23","close":14182.8457},{"date":"2026-07-24","close":14123.1289},{"date":"2026-07-27","close":14187.8223},{"date":"2026-07-28","close":14078.3408},{"date":"2026-07-29","close":13939.0},{"date":"2026-07-30","close":13855.0},{"date":"2026-07-31","close":14025.0},{"date":"2026-08-03","close":14060.0},{"date":"2026-08-04","close":14150.0},{"date":"2026-08-05","close":14275.0},{"date":"2026-08-06","close":14215.0},{"date":"2026-08-07","close":14180.0},{"date":"2026-08-10","close":14235.0},{"date":"2026-08-11","close":14190.0},{"date":"2026-08-12","close":14165.0},{"date":"2026-08-13","close":14250.0},{"date":"2026-08-14","close":14300.0},{"date":"2026-08-18","close":14215.0},{"date":"2026-08-19","close":14075.0},{"date":"2026-08-20","close":14095.0},{"date":"2026-08-21","close":14000.0},{"date":"2026-08-24","close":14015.0},{"date":"2026-08-25","close":13945.0},{"date":"2026-08-26","close":14060.0},{"date":"2026-08-27","close":14050.0},{"date":"2026-08-28","close":14045.0},{"date":"2026-08-31","close":13940.0},{"date":"2026-09-01","close":13930.0},{"date":"2026-09-02","close":13840.0},{"date":"2026-09-03","close":13850.0},{"date":"2026-09-04","close":13885.0},{"date":"2026-09-07","close":13850.0},{"date":"2026-09-08","close":13850.0},{"date":"2026-09-09","close":13820.0},{"date":"2026-09-10","close":13755.0},{"date":"2026-09-11","close":13745.0},{"date":"2026-09-14","close":13755.0},{"date":"2026-09-15","close":13735.0},{"date":"2026-09-16","close":13760.0},{"date":"2026-09-17","close":13820.0},{"date":"2026-09-18","close":13935.0},{"date":"2026-09-21","close":13950.0},{"date":"2026-09-22","close":13945.0},{"date":"2026-09-23","close":13965.0},{"date":"2026-09-28","close":13880.0},{"date":"2026-09-29","close":13820.0},{"date":"2026-09-30","close":13855.0},{"date":"2026-10-01","close":13865.0},{"date":"2026-10-02","close":13895.0},{"date":"2026-10-06","close":13920.0},{"date":"2026-10-07","close":13915.0},{"date":"2026-10-08","close":13825.0},{"date":"2026-10-12","close":13845.0},{"date":"2026-10-13","close":13770.0},{"date":"2026-10-14","close":13760.0},{"date":"2026-10-15","close":13670.0},{"date":"2026-10-16","close":13710.0},{"date":"2026-10-19","close":13635.0},{"date":"2026-10-20","close":13610.0},{"date":"2026-10-21","close":13650.0},{"date":"2026-10-22","close":13615.0},{"date":"2026-10-23","close":13525.0}],"chart_data":[{"date":"2024-10-23","open":12078,"high":12112,"low":12078,"close":12107,"volume":2960},{"date":"2024-10-24","open":12116,"high":12130,"low":12078,"close":12126,"volume":11743},{"date":"2024-10-25","open":12226,"high":12231,"low":12120,"close":12174,"volume":18791},{"date":"2024-10-28","open":12199,"high":12199,"low":12102,"close":12107,"volume":26492},{"date":"2024-10-29","open":12106,"high":12134,"low":12096,"close":12111,"volume":6496},{"date":"2024-10-30","open":12297,"high":12317,"low":12268,"close":12288,"volume":9126},{"date":"2024-10-31","open":12229,"high":12229,"low":12016,"close":12044,"volume":12019},{"date":"2024-11-01","open":12151,"high":12151,"low":11972,"close":12029,"volume":14230},{"date":"2024-11-04","open":12170,"high":12170,"low":11981,"close":12014,"volume":7353},{"date":"2024-11-05","open":12208,"high":12213,"low":12170,"close":12199,"volume":8452},{"date":"2024-11-06","open":12106,"high":12189,"low":12106,"close":12140,"volume":17553},{"date":"2024-11-07","open":12276,"high":12276,"low":12199,"close":12237,"volume":8062},{"date":"2024-11-08","open":12256,"high":12294,"low":12256,"close":12286,"volume":5505},{"date":"2024-11-11","open":12320,"high":12320,"low":12277,"close":12305,"volume":5496},{"date":"2024-11-12","open":12348,"high":12373,"low":12348,"close":12363,"volume":9483},{"date":"2024-11-13","open":12404,"high":12404,"low":12252,"close":12262,"volume":14851},{"date":"2024-11-14","open":12305,"high":12305,"low":12262,"close":12262,"volume":7060},{"date":"2024-11-15","open":12417,"high":12417,"low":12193,"close":12203,"volume":16258},{"date":"2024-11-18","open":12170,"high":12184,"low":12140,"close":12184,"volume":7518},{"date":"2024-11-19","open":12255,"high":12255,"low":12183,"close":12208,"volume":4062},{"date":"2024-11-20","open":12251,"high":12251,"low":12189,"close":12237,"volume":8451},{"date":"2024-11-21","open":12277,"high":12277,"low":12238,"close":12252,"volume":11051},{"date":"2024-11-22","open":12305,"high":12325,"low":12267,"close":12325,"volume":11102},{"date":"2024-11-25","open":12280,"high":12397,"low":12280,"close":12397,"volume":19830},{"date":"2024-11-26","open":12494,"high":12494,"low":12363,"close":12373,"volume":42981},{"date":"2024-11-27","open":12522,"high":12522,"low":12353,"close":12388,"volume":25730},{"date":"2024-11-28","open":12388,"high":12470,"low":12373,"close":12465,"volume":37908},{"date":"2024-11-29","open":12465,"high":12479,"low":12433,"close":12470,"volume":15019},{"date":"2024-12-02","open":12470,"high":12552,"low":12470,"close":12533,"volume":14468},{"date":"2024-12-03","open":12558,"high":12587,"low":12553,"close":12562,"volume":23367},{"date":"2024-12-04","open":12596,"high":12625,"low":12557,"close":12591,"volume":16898},{"date":"2024-12-05","open":12610,"high":12640,"low":12581,"close":12630,"volume":18517},{"date":"2024-12-06","open":12644,"high":12672,"low":12634,"close":12639,"volume":26951},{"date":"2024-12-09","open":12640,"high":12741,"low":12640,"close":12722,"volume":23156},{"date":"2024-12-10","open":12733,"high":12733,"low":12689,"close":12698,"volume":15462},{"date":"2024-12-11","open":12838,"high":12838,"low":12663,"close":12683,"volume":21026},{"date":"2024-12-12","open":12747,"high":12747,"low":12674,"close":12698,"volume":15604},{"date":"2024-12-13","open":12794,"high":12794,"low":12668,"close":12683,"volume":25379},{"date":"2024-12-16","open":12712,"high":12712,"low":12636,"close":12668,"volume":13679},{"date":"2024-12-17","open":12667,"high":12667,"low":12614,"close":12639,"volume":29076},{"date":"2024-12-18","open":12596,"high":12625,"low":12576,"close":12625,"volume":30643},{"date":"2024-12-19","open":12614,"high":12614,"low":12436,"close":12460,"volume":17360},{"date":"2024-12-20","open":12460,"high":12460,"low":12412,"close":12436,"volume":11248},{"date":"2024-12-23","open":12438,"high":12509,"low":12438,"close":12509,"volume":24223},{"date":"2024-12-24","open":12581,"high":12581,"low":12494,"close":12518,"volume":18788},{"date":"2024-12-26","open":12625,"high":12625,"low":12561,"close":12610,"volume":18733},{"date":"2024-12-27","open":12668,"high":12678,"low":12610,"close":12620,"volume":20172},{"date":"2024-12-30","open":12620,"high":12640,"low":12543,"close":12606,"volume":141407},{"date":"2025-01-02","open":12576,"high":12601,"low":12538,"close":12591,"volume":39087},{"date":"2025-01-03","open":12646,"high":12646,"low":12544,"close":12562,"volume":16404},{"date":"2025-01-06","open":12645,"high":12645,"low":12581,"close":12606,"volume":26088},{"date":"2025-01-07","open":12645,"high":12645,"low":12571,"close":12591,"volume":21590},{"date":"2025-01-08","open":12591,"high":12591,"low":12533,"close":12581,"volume":11944},{"date":"2025-01-09","open":12571,"high":12576,"low":12552,"close":12576,"volume":13081},{"date":"2025-01-10","open":12576,"high":12591,"low":12552,"close":12591,"volume":26939},{"date":"2025-01-13","open":12582,"high":12582,"low":12471,"close":12475,"volume":36887},{"date":"2025-01-14","open":12543,"high":12543,"low":12479,"close":12518,"volume":19041},{"date":"2025-01-15","open":12544,"high":12544,"low":12490,"close":12499,"volume":10625},{"date":"2025-01-16","open":12566,"high":12610,"low":12566,"close":12601,"volume":29847},{"date":"2025-01-17","open":12606,"high":12620,"low":12576,"close":12606,"volume":19497},{"date":"2025-01-20","open":12625,"high":12668,"low":12610,"close":12630,"volume":33738},{"date":"2025-01-21","open":12620,"high":12620,"low":12552,"close":12591,"volume":18238},{"date":"2025-01-22","open":12655,"high":12674,"low":12616,"close":12664,"volume":83878},{"date":"2025-01-23","open":12663,"high":12668,"low":12630,"close":12654,"volume":11582},{"date":"2025-01-24","open":12766,"high":12766,"low":12645,"close":12659,"volume":22130},{"date":"2025-01-31","open":12737,"high":12781,"low":12737,"close":12766,"volume":26894},{"date":"2025-02-03","open":12766,"high":12766,"low":12659,"close":12664,"volume":39460},{"date":"2025-02-04","open":12669,"high":12723,"low":12669,"close":12708,"volume":29594},{"date":"2025-02-05","open":12761,"high":12761,"low":12678,"close":12678,"volume":33518},{"date":"2025-02-06","open":12737,"high":12791,"low":12737,"close":12786,"volume":11540},{"date":"2025-02-07","open":12799,"high":12799,"low":12751,"close":12751,"volume":71404},{"date":"2025-02-10","open":12762,"high":12771,"low":12728,"close":12737,"volume":19289},{"date":"2025-02-11","open":12737,"high":12791,"low":12737,"close":12771,"volume":25457},{"date":"2025-02-12","open":12775,"high":12785,"low":12761,"close":12761,"volume":14334},{"date":"2025-02-13","open":12761,"high":12775,"low":12741,"close":12751,"volume":17439},{"date":"2025-02-14","open":12810,"high":12810,"low":12762,"close":12805,"volume":15550},{"date":"2025-02-17","open":12805,"high":12815,"low":12786,"close":12810,"volume":40260},{"date":"2025-02-18","open":12820,"high":12825,"low":12791,"close":12810,"volume":32061},{"date":"2025-02-19","open":12786,"high":12820,"low":12786,"close":12805,"volume":30950},{"date":"2025-02-20","open":12805,"high":12805,"low":12757,"close":12766,"volume":29562},{"date":"2025-02-21","open":12830,"high":12830,"low":12747,"close":12766,"volume":26952},{"date":"2025-02-24","open":12751,"high":12751,"low":12678,"close":12712,"volume":67276},{"date":"2025-02-25","open":12775,"high":12775,"low":12658,"close":12678,"volume":26849},{"date":"2025-02-26","open":12752,"high":12752,"low":12679,"close":12698,"volume":14904},{"date":"2025-02-27","open":12844,"high":12844,"low":12697,"close":12761,"volume":17983},{"date":"2025-02-28","open":12752,"high":12766,"low":12684,"close":12766,"volume":41886},{"date":"2025-03-04","open":12765,"high":12770,"low":12751,"close":12756,"volume":37710},{"date":"2025-03-05","open":12771,"high":12771,"low":12664,"close":12664,"volume":35465},{"date":"2025-03-06","open":12678,"high":12678,"low":12634,"close":12673,"volume":23527},{"date":"2025-03-07","open":13833,"high":13833,"low":12620,"close":12625,"volume":19613},{"date":"2025-03-10","open":12702,"high":12702,"low":12605,"close":12644,"volume":4561},{"date":"2025-03-11","open":12606,"high":12606,"low":12503,"close":12581,"volume":33253},{"date":"2025-03-12","open":12609,"high":12609,"low":12517,"close":12527,"volume":21697},{"date":"2025-03-13","open":12542,"high":12551,"low":12507,"close":12517,"volume":13801},{"date":"2025-03-14","open":12518,"high":12523,"low":12498,"close":12503,"volume":18705},{"date":"2025-03-17","open":12513,"high":12543,"low":12508,"close":12508,"volume":27280},{"date":"2025-03-18","open":12586,"high":12620,"low":12576,"close":12620,"volume":16705},{"date":"2025-03-19","open":12615,"high":12615,"low":12591,"close":12610,"volume":7994},{"date":"2025-03-20","open":12625,"high":12718,"low":12625,"close":12703,"volume":10190},{"date":"2025-03-21","open":12693,"high":12708,"low":12669,"close":12669,"volume":23536},{"date":"2025-03-24","open":12723,"high":12723,"low":12659,"close":12698,"volume":25752},{"date":"2025-03-25","open":12697,"high":12736,"low":12697,"close":12722,"volume":12708},{"date":"2025-03-26","open":12908,"high":12908,"low":12707,"close":12712,"volume":17493},{"date":"2025-03-27","open":13091,"high":13091,"low":12639,"close":12678,"volume":11425},{"date":"2025-03-28","open":12669,"high":12669,"low":12645,"close":12664,"volume":4319},{"date":"2025-03-31","open":12640,"high":12640,"low":12523,"close":12576,"volume":20654},{"date":"2025-04-01","open":12586,"high":12606,"low":12557,"close":12586,"volume":35976},{"date":"2025-04-02","open":12654,"high":12654,"low":12591,"close":12615,"volume":12089},{"date":"2025-04-03","open":12580,"high":12580,"low":12497,"close":12527,"volume":28350},{"date":"2025-04-04","open":12503,"high":12503,"low":12342,"close":12357,"volume":23215},{"date":"2025-04-07","open":12248,"high":12258,"low":11971,"close":12006,"volume":34894},{"date":"2025-04-08","open":12263,"high":12263,"low":12156,"close":12220,"volume":23853},{"date":"2025-04-09","open":12212,"high":12212,"low":11958,"close":12015,"volume":17212},{"date":"2025-04-10","open":12305,"high":12462,"low":12305,"close":12410,"volume":12652},{"date":"2025-04-11","open":12372,"high":12372,"low":12167,"close":12327,"volume":12277},{"date":"2025-04-14","open":12498,"high":12498,"low":12312,"close":12337,"volume":45548},{"date":"2025-04-15","open":12322,"high":12337,"low":12307,"close":12327,"volume":10587},{"date":"2025-04-16","open":12323,"high":12343,"low":12280,"close":12308,"volume":24135},{"date":"2025-04-17","open":12308,"high":12308,"low":12275,"close":12308,"volume":7309},{"date":"2025-04-18","open":12327,"high":12352,"low":12322,"close":12352,"volume":4525},{"date":"2025-04-21","open":12337,"high":12337,"low":12239,"close":12274,"volume":10813},{"date":"2025-04-22","open":12254,"high":12259,"low":12207,"close":12225,"volume":21108},{"date":"2025-04-23","open":12305,"high":12439,"low":12305,"close":12410,"volume":14480},{"date":"2025-04-24","open":12439,"high":12439,"low":12380,"close":12420,"volume":18206},{"date":"2025-04-25","open":12518,"high":12566,"low":12518,"close":12566,"volume":8292},{"date":"2025-04-28","open":12634,"high":12634,"low":12537,"close":12542,"volume":10721},{"date":"2025-04-29","open":12527,"high":12591,"low":12527,"close":12576,"volume":12033},{"date":"2025-04-30","open":12586,"high":12586,"low":12512,"close":12547,"volume":8465},{"date":"2025-05-02","open":12625,"high":12645,"low":12542,"close":12542,"volume":35484},{"date":"2025-05-07","open":12542,"high":12571,"low":12477,"close":12552,"volume":17994},{"date":"2025-05-08","open":12552,"high":12552,"low":12502,"close":12532,"volume":12533},{"date":"2025-05-09","open":12552,"high":12566,"low":12507,"close":12522,"volume":10734},{"date":"2025-05-12","open":12532,"high":12601,"low":12532,"close":12591,"volume":11703},{"date":"2025-05-13","open":12625,"high":12659,"low":12625,"close":12659,"volume":18252},{"date":"2025-05-14","open":12757,"high":12757,"low":12664,"close":12718,"volume":23052},{"date":"2025-05-15","open":12698,"high":12698,"low":12601,"close":12615,"volume":17753},{"date":"2025-05-16","open":12737,"high":12737,"low":12640,"close":12645,"volume":8909},{"date":"2025-05-19","open":12664,"high":12664,"low":12615,"close":12615,"volume":14677},{"date":"2025-05-20","open":12703,"high":12703,"low":12654,"close":12654,"volume":6489},{"date":"2025-05-21","open":12747,"high":12747,"low":12596,"close":12630,"volume":22152},{"date":"2025-05-22","open":12625,"high":12625,"low":12512,"close":12542,"volume":5837},{"date":"2025-05-23","open":12596,"high":12596,"low":12502,"close":12517,"volume":18246},{"date":"2025-05-26","open":12576,"high":12576,"low":12517,"close":12542,"volume":8350},{"date":"2025-05-27","open":12532,"high":12586,"low":12527,"close":12586,"volume":10922},{"date":"2025-05-28","open":12654,"high":12654,"low":12591,"close":12630,"volume":18614},{"date":"2025-05-29","open":12630,"high":12713,"low":12630,"close":12669,"volume":21698},{"date":"2025-05-30","open":12630,"high":12630,"low":12571,"close":12591,"volume":13648},{"date":"2025-06-02","open":12679,"high":12679,"low":12532,"close":12537,"volume":13041},{"date":"2025-06-04","open":12635,"high":12635,"low":12502,"close":12532,"volume":39130},{"date":"2025-06-05","open":12532,"high":12542,"low":12482,"close":12517,"volume":27028},{"date":"2025-06-09","open":12411,"high":12527,"low":12411,"close":12522,"volume":38187},{"date":"2025-06-10","open":12488,"high":12582,"low":12488,"close":12557,"volume":25033},{"date":"2025-06-11","open":12586,"high":12615,"low":12576,"close":12605,"volume":20435},{"date":"2025-06-12","open":12605,"high":12615,"low":12532,"close":12552,"volume":17344},{"date":"2025-06-13","open":12552,"high":12586,"low":12502,"close":12547,"volume":35128},{"date":"2025-06-16","open":12561,"high":12561,"low":12522,"close":12552,"volume":15443},{"date":"2025-06-17","open":12547,"high":12586,"low":12522,"close":12576,"volume":22946},{"date":"2025-06-18","open":12576,"high":12596,"low":12561,"close":12586,"volume":21816},{"date":"2025-06-19","open":12581,"high":12586,"low":12556,"close":12586,"volume":12239},{"date":"2025-06-20","open":12605,"high":12605,"low":12512,"close":12527,"volume":15484},{"date":"2025-06-23","open":12532,"high":12556,"low":12512,"close":12547,"volume":24329},{"date":"2025-06-24","open":12586,"high":12620,"low":12586,"close":12605,"volume":12632},{"date":"2025-06-25","open":12605,"high":12654,"low":12596,"close":12654,"volume":34928},{"date":"2025-06-26","open":12654,"high":12654,"low":12586,"close":12645,"volume":16348},{"date":"2025-06-27","open":12645,"high":12689,"low":12645,"close":12669,"volume":21164},{"date":"2025-06-30","open":12776,"high":12776,"low":12669,"close":12684,"volume":12273},{"date":"2025-07-01","open":12660,"high":12694,"low":12660,"close":12694,"volume":25072},{"date":"2025-07-02","open":12718,"high":12752,"low":12698,"close":12742,"volume":14793},{"date":"2025-07-03","open":12732,"high":12766,"low":12698,"close":12762,"volume":20826},{"date":"2025-07-04","open":12767,"high":12807,"low":12763,"close":12767,"volume":28840},{"date":"2025-07-07","open":12792,"high":12792,"low":12758,"close":12782,"volume":15040},{"date":"2025-07-08","open":12781,"high":12781,"low":12747,"close":12762,"volume":22494},{"date":"2025-07-09","open":12777,"high":12792,"low":12763,"close":12787,"volume":21799},{"date":"2025-07-10","open":12786,"high":12821,"low":12786,"close":12816,"volume":14380},{"date":"2025-07-11","open":12830,"high":12860,"low":12820,"close":12840,"volume":33107},{"date":"2025-07-14","open":12841,"high":12841,"low":12762,"close":12791,"volume":27836},{"date":"2025-07-15","open":12820,"high":12855,"low":12815,"close":12850,"volume":16276},{"date":"2025-07-16","open":12762,"high":12831,"low":12762,"close":12821,"volume":19048},{"date":"2025-07-17","open":12830,"high":12860,"low":12830,"close":12845,"volume":16727},{"date":"2025-07-18","open":12856,"high":12928,"low":12856,"close":12924,"volume":13533},{"date":"2025-07-21","open":12918,"high":12918,"low":12874,"close":12904,"volume":29682},{"date":"2025-07-22","open":12885,"high":12928,"low":12885,"close":12919,"volume":206463},{"date":"2025-07-23","open":12904,"high":12918,"low":12879,"close":12904,"volume":37551},{"date":"2025-07-24","open":12904,"high":12952,"low":12899,"close":12904,"volume":31350},{"date":"2025-07-25","open":12905,"high":12958,"low":12905,"close":12943,"volume":20931},{"date":"2025-07-28","open":12937,"high":12992,"low":12937,"close":12992,"volume":16407},{"date":"2025-07-29","open":12992,"high":12996,"low":12962,"close":12992,"volume":29804},{"date":"2025-07-30","open":12977,"high":12987,"low":12932,"close":12967,"volume":43509},{"date":"2025-07-31","open":12957,"high":13036,"low":12957,"close":13012,"volume":39918},{"date":"2025-08-01","open":13003,"high":13003,"low":12915,"close":12943,"volume":25235},{"date":"2025-08-04","open":12942,"high":12942,"low":12850,"close":12889,"volume":25214},{"date":"2025-08-05","open":12890,"high":12982,"low":12890,"close":12967,"volume":13908},{"date":"2025-08-06","open":12924,"high":12972,"low":12924,"close":12967,"volume":12025},{"date":"2025-08-07","open":12967,"high":12992,"low":12952,"close":12972,"volume":17053},{"date":"2025-08-08","open":12972,"high":13017,"low":12967,"close":13012,"volume":27032},{"date":"2025-08-11","open":13007,"high":13036,"low":13002,"close":13036,"volume":16195},{"date":"2025-08-12","open":13031,"high":13041,"low":12982,"close":13002,"volume":27043},{"date":"2025-08-13","open":13002,"high":13051,"low":13002,"close":13026,"volume":12064},{"date":"2025-08-14","open":13002,"high":13066,"low":13002,"close":13061,"volume":14327},{"date":"2025-08-18","open":13061,"high":13071,"low":13021,"close":13031,"volume":42315},{"date":"2025-08-19","open":13031,"high":13066,"low":13031,"close":13056,"volume":24659},{"date":"2025-08-20","open":13017,"high":13066,"low":13017,"close":13046,"volume":21288},{"date":"2025-08-21","open":12997,"high":13124,"low":12997,"close":13076,"volume":15235},{"date":"2025-08-22","open":13071,"high":13071,"low":12997,"close":13017,"volume":28375},{"date":"2025-08-25","open":14192,"high":14192,"low":13085,"close":13085,"volume":19086},{"date":"2025-08-26","open":13110,"high":13110,"low":13037,"close":13085,"volume":12146},{"date":"2025-08-27","open":13057,"high":13125,"low":13057,"close":13120,"volume":12294},{"date":"2025-08-28","open":13204,"high":13204,"low":13072,"close":13085,"volume":19034},{"date":"2025-08-29","open":13085,"high":13120,"low":13085,"close":13120,"volume":19050},{"date":"2025-09-01","open":13120,"high":13120,"low":13062,"close":13085,"volume":38843},{"date":"2025-09-02","open":13084,"high":13094,"low":13051,"close":13076,"volume":26016},{"date":"2025-09-03","open":13076,"high":13076,"low":13017,"close":13017,"volume":12943},{"date":"2025-09-04","open":12972,"high":13114,"low":12972,"close":13061,"volume":13531},{"date":"2025-09-05","open":13027,"high":13125,"low":13027,"close":13115,"volume":35882},{"date":"2025-09-08","open":13115,"high":13135,"low":13105,"close":13115,"volume":17199},{"date":"2025-09-09","open":13115,"high":13159,"low":13115,"close":13154,"volume":21549},{"date":"2025-09-10","open":13234,"high":13234,"low":13140,"close":13154,"volume":26215},{"date":"2025-09-11","open":13154,"high":13189,"low":13154,"close":13184,"volume":23259},{"date":"2025-09-12","open":13183,"high":13238,"low":13183,"close":13223,"volume":47875},{"date":"2025-09-15","open":13296,"high":13296,"low":13198,"close":13228,"volume":38500},{"date":"2025-09-16","open":13464,"high":13464,"low":13223,"close":13228,"volume":49388},{"date":"2025-09-17","open":13134,"high":13296,"low":13134,"close":13228,"volume":32518},{"date":"2025-09-18","open":13143,"high":13370,"low":13143,"close":13287,"volume":33714},{"date":"2025-09-19","open":13293,"high":13321,"low":13293,"close":13301,"volume":44697},{"date":"2025-09-22","open":13301,"high":13311,"low":13267,"close":13282,"volume":57359},{"date":"2025-09-23","open":13262,"high":13341,"low":13262,"close":13326,"volume":67182},{"date":"2025-09-24","open":13316,"high":13326,"low":13282,"close":13311,"volume":24156},{"date":"2025-09-25","open":13252,"high":13395,"low":13252,"close":13277,"volume":30553},{"date":"2025-09-26","open":13277,"high":13282,"low":13247,"close":13282,"volume":30371},{"date":"2025-09-29","open":13301,"high":13301,"low":13252,"close":13262,"volume":26467},{"date":"2025-09-30","open":13183,"high":13341,"low":13183,"close":13262,"volume":38008},{"date":"2025-10-01","open":13233,"high":13385,"low":13233,"close":13267,"volume":27290},{"date":"2025-10-02","open":13267,"high":13336,"low":13267,"close":13316,"volume":22268},{"date":"2025-10-10","open":13316,"high":13419,"low":13316,"close":13419,"volume":129129},{"date":"2025-10-13","open":13361,"high":13385,"low":12982,"close":13370,"volume":213232},{"date":"2025-10-14","open":13370,"high":13424,"low":13370,"close":13385,"volume":46882},{"date":"2025-10-15","open":13395,"high":13439,"low":13395,"close":13429,"volume":44134},{"date":"2025-10-16","open":13429,"high":13429,"low":13400,"close":13419,"volume":47235},{"date":"2025-10-17","open":13418,"high":13418,"low":13350,"close":13365,"volume":49898},{"date":"2025-10-20","open":13370,"high":13439,"low":13370,"close":13429,"volume":75156},{"date":"2025-10-21","open":13429,"high":13498,"low":13429,"close":13488,"volume":68452},{"date":"2025-10-22","open":13489,"high":13518,"low":13480,"close":13513,"volume":52418},{"date":"2025-10-23","open":13484,"high":13522,"low":13479,"close":13503,"volume":62381},{"date":"2025-10-24","open":13503,"high":13562,"low":13503,"close":13552,"volume":37370},{"date":"2025-10-27","open":13596,"high":13596,"low":13566,"close":13581,"volume":41284},{"date":"2025-10-28","open":13581,"high":13600,"low":13552,"close":13581,"volume":54974},{"date":"2025-10-29","open":13581,"high":13605,"low":13576,"close":13596,"volume":37635},{"date":"2025-10-30","open":13651,"high":13651,"low":13488,"close":13507,"volume":113259},{"date":"2025-10-31","open":13516,"high":13516,"low":13458,"close":13478,"volume":54178},{"date":"2025-11-03","open":13478,"high":13487,"low":13438,"close":13443,"volume":81703,"rsi_14":55.82,"sma_20":13626.55,"sma_60":13407.5,"sma_120":13138.36},{"date":"2025-11-04","open":13443,"high":13458,"low":13413,"close":13428,"volume":95404,"rsi_14":50.0,"sma_20":13635.01,"sma_60":13416.62,"sma_120":13145.94},{"date":"2025-11-05","open":13428,"high":13433,"low":13394,"close":13433,"volume":56584,"rsi_14":51.59,"sma_20":13643.47,"sma_60":13424.51,"sma_120":13153.65},{"date":"2025-11-06","open":13433,"high":13443,"low":13408,"close":13433,"volume":43362,"rsi_14":58.1,"sma_20":13649.45,"sma_60":13432.39,"sma_120":13160.78},{"date":"2025-11-07","open":13434,"high":13434,"low":13385,"close":13414,"volume":59751,"rsi_14":48.01,"sma_20":13649.2,"sma_60":13439.86,"sma_120":13167.16},{"date":"2025-11-10","open":13413,"high":13458,"low":13408,"close":13428,"volume":45380,"rsi_14":41.14,"sma_20":13652.19,"sma_60":13446.9,"sma_120":13173.17},{"date":"2025-11-11","open":13429,"high":13557,"low":13429,"close":13537,"volume":43936,"rsi_14":53.0,"sma_20":13659.89,"sma_60":13455.36,"sma_120":13180.97},{"date":"2025-11-12","open":13537,"high":13576,"low":13537,"close":13542,"volume":65959,"rsi_14":54.72,"sma_20":13665.61,"sma_60":13464.48,"sma_120":13188.55},{"date":"2025-11-13","open":13656,"high":13656,"low":13557,"close":13576,"volume":32756,"rsi_14":53.02,"sma_20":13673.57,"sma_60":13473.77,"sma_120":13196.67},{"date":"2025-11-14","open":13575,"high":13575,"low":13359,"close":13384,"volume":85794,"rsi_14":32.5,"sma_20":13674.53,"sma_60":13479.24,"sma_120":13202.85},{"date":"2025-11-17","open":13424,"high":13434,"low":13370,"close":13424,"volume":97551,"rsi_14":36.89,"sma_20":13674.28,"sma_60":13485.87,"sma_120":13209.56},{"date":"2025-11-18","open":13506,"high":13506,"low":13330,"close":13350,"volume":50150,"rsi_14":31.31,"sma_20":13667.28,"sma_60":13490.84,"sma_120":13216.39},{"date":"2025-11-19","open":13350,"high":13350,"low":13291,"close":13310,"volume":31485,"rsi_14":33.83,"sma_20":13657.05,"sma_60":13495.3,"sma_120":13223.1},{"date":"2025-11-20","open":13310,"high":13424,"low":13310,"close":13404,"volume":32646,"rsi_14":44.44,"sma_20":13652.04,"sma_60":13500.84,"sma_120":13230.38},{"date":"2025-11-21","open":13107,"high":13300,"low":13107,"close":13300,"volume":49044,"rsi_14":40.32,"sma_20":13639.27,"sma_60":13505.61,"sma_120":13236.42},{"date":"2025-11-24","open":13304,"high":13399,"low":13304,"close":13384,"volume":23956,"rsi_14":47.3,"sma_20":13629.34,"sma_60":13510.7,"sma_120":13242.8},{"date":"2025-11-25","open":13419,"high":13439,"low":13409,"close":13419,"volume":44981,"rsi_14":49.11,"sma_20":13621.13,"sma_60":13516.35,"sma_120":13249.14},{"date":"2025-11-26","open":13497,"high":13497,"low":13408,"close":13463,"volume":34264,"rsi_14":51.69,"sma_20":13614.45,"sma_60":13522.18,"sma_120":13256.52},{"date":"2025-11-27","open":13463,"high":13542,"low":13443,"close":13468,"volume":46831,"rsi_14":53.12,"sma_20":13612.49,"sma_60":13528.67,"sma_120":13264.4},{"date":"2025-11-28","open":13537,"high":13537,"low":13438,"close":13488,"volume":22187,"rsi_14":53.37,"sma_20":13612.95,"sma_60":13534.9,"sma_120":13272.48},{"date":"2025-12-01","open":13488,"high":13498,"low":13448,"close":13458,"volume":74119,"rsi_14":45.09,"sma_20":13613.69,"sma_60":13541.23,"sma_120":13280.43},{"date":"2025-12-02","open":13458,"high":13488,"low":13453,"close":13458,"volume":35494,"rsi_14":44.74,"sma_20":13615.18,"sma_60":13547.69,"sma_120":13288.35},{"date":"2025-12-03","open":13468,"high":13488,"low":13458,"close":13473,"volume":112808,"rsi_14":43.37,"sma_20":13617.18,"sma_60":13555.39,"sma_120":13296.1},{"date":"2025-12-04","open":13473,"high":13532,"low":13468,"close":13522,"volume":55618,"rsi_14":60.88,"sma_20":13621.67,"sma_60":13563.19,"sma_120":13303.86},{"date":"2025-12-05","open":13522,"high":13557,"low":13522,"close":13537,"volume":29886,"rsi_14":59.32,"sma_20":13627.92,"sma_60":13570.34,"sma_120":13312.19},{"date":"2025-12-08","open":13537,"high":13552,"low":13527,"close":13537,"volume":61861,"rsi_14":67.53,"sma_20":13633.42,"sma_60":13577.49,"sma_120":13320.56},{"date":"2025-12-09","open":13537,"high":13537,"low":13488,"close":13502,"volume":45358,"rsi_14":68.23,"sma_20":13631.69,"sma_60":13583.4,"sma_120":13328.6},{"date":"2025-12-10","open":13611,"high":13611,"low":13463,"close":13493,"volume":35902,"rsi_14":60.0,"sma_20":13629.22,"sma_60":13589.14,"sma_120":13336.35},{"date":"2025-12-11","open":13636,"high":13636,"low":13488,"close":13498,"volume":70364,"rsi_14":78.61,"sma_20":13625.26,"sma_60":13594.46,"sma_120":13344.06},{"date":"2025-12-12","open":13567,"high":13591,"low":13562,"close":13586,"volume":65526,"rsi_14":78.84,"sma_20":13635.49,"sma_60":13600.61,"sma_120":13352.52},{"date":"2025-12-15","open":13611,"high":13611,"low":13527,"close":13537,"volume":89824,"rsi_14":66.22,"sma_20":13641.24,"sma_60":13605.83,"sma_120":13361.06},{"date":"2025-12-16","open":13542,"high":13567,"low":13493,"close":13562,"volume":233596,"rsi_14":64.23,"sma_20":13651.98,"sma_60":13611.47,"sma_120":13369.64},{"date":"2025-12-17","open":13670,"high":13670,"low":13527,"close":13552,"volume":30351,"rsi_14":61.97,"sma_20":13664.26,"sma_60":13616.95,"sma_120":13377.64},{"date":"2025-12-18","open":13552,"high":13552,"low":13473,"close":13502,"volume":49997,"rsi_14":51.95,"sma_20":13669.27,"sma_60":13620.6,"sma_120":13384.82},{"date":"2025-12-19","open":13537,"high":13552,"low":13507,"close":13532,"volume":45162,"rsi_14":59.74,"sma_20":13681.05,"sma_60":13624.51,"sma_120":13392.32},{"date":"2025-12-22","open":13567,"high":13606,"low":13567,"close":13586,"volume":113820,"rsi_14":64.77,"sma_20":13691.28,"sma_60":13629.65,"sma_120":13400.08},{"date":"2025-12-23","open":13586,"high":13641,"low":13581,"close":13626,"volume":38080,"rsi_14":66.67,"sma_20":13701.78,"sma_60":13634.73,"sma_120":13408.04},{"date":"2025-12-24","open":13720,"high":13720,"low":13517,"close":13517,"volume":64296,"rsi_14":49.52,"sma_20":13704.5,"sma_60":13638.22,"sma_120":13415.02},{"date":"2025-12-26","open":13611,"high":13611,"low":13438,"close":13498,"volume":65901,"rsi_14":46.23,"sma_20":13706.0,"sma_60":13641.95,"sma_120":13421.41},{"date":"2025-12-29","open":13606,"high":13606,"low":13458,"close":13468,"volume":40390,"rsi_14":43.75,"sma_20":13705.0,"sma_60":13645.1,"sma_120":13427.38},{"date":"2025-12-30","open":13567,"high":13567,"low":13443,"close":13473,"volume":26493,"rsi_14":47.17,"sma_20":13705.75,"sma_60":13648.66,"sma_120":13433.36},{"date":"2026-01-02","open":13557,"high":13557,"low":13428,"close":13478,"volume":62667,"rsi_14":48.57,"sma_20":13706.75,"sma_60":13652.32,"sma_120":13439.26},{"date":"2026-01-05","open":13478,"high":13507,"low":13478,"close":13493,"volume":50622,"rsi_14":49.53,"sma_20":13707.75,"sma_60":13656.13,"sma_120":13445.44},{"date":"2026-01-06","open":13606,"high":13606,"low":13532,"close":13567,"volume":48771,"rsi_14":48.08,"sma_20":13710.0,"sma_60":13660.37,"sma_120":13452.04},{"date":"2026-01-07","open":13705,"high":13705,"low":13601,"close":13616,"volume":58279,"rsi_14":57.69,"sma_20":13714.0,"sma_60":13663.71,"sma_120":13458.81},{"date":"2026-01-08","open":13586,"high":13601,"low":13576,"close":13586,"volume":54484,"rsi_14":52.38,"sma_20":13716.5,"sma_60":13667.37,"sma_120":13465.11},{"date":"2026-01-09","open":13636,"high":13636,"low":13596,"close":13631,"volume":47250,"rsi_14":57.14,"sma_20":13723.0,"sma_60":13671.53,"sma_120":13472.22},{"date":"2026-01-12","open":13764,"high":13764,"low":13646,"close":13685,"volume":95734,"rsi_14":66.37,"sma_20":13732.75,"sma_60":13675.86,"sma_120":13479.27},{"date":"2026-01-13","open":13685,"high":13764,"low":13685,"close":13754,"volume":72163,"rsi_14":68.6,"sma_20":13745.75,"sma_60":13681.53,"sma_120":13487.16},{"date":"2026-01-14","open":13754,"high":13754,"low":13720,"close":13734,"volume":66061,"rsi_14":63.16,"sma_20":13753.25,"sma_60":13687.76,"sma_120":13494.67},{"date":"2026-01-15","open":13794,"high":13794,"low":13670,"close":13685,"volume":115635,"rsi_14":55.17,"sma_20":13760.75,"sma_60":13692.09,"sma_120":13501.11},{"date":"2026-01-16","open":13774,"high":13774,"low":13690,"close":13734,"volume":69368,"rsi_14":71.15,"sma_20":13769.5,"sma_60":13696.26,"sma_120":13508.13},{"date":"2026-01-19","open":13764,"high":13764,"low":13631,"close":13650,"volume":95639,"rsi_14":63.25,"sma_20":13774.5,"sma_60":13698.6,"sma_120":13514.32},{"date":"2026-01-20","open":13650,"high":13655,"low":13581,"close":13581,"volume":80600,"rsi_14":59.2,"sma_20":13778.5,"sma_60":13699.94,"sma_120":13520.04},{"date":"2026-01-21","open":13557,"high":13572,"low":13527,"close":13547,"volume":76426,"rsi_14":55.73,"sma_20":13779.25,"sma_60":13699.86,"sma_120":13525.47},{"date":"2026-01-22","open":13547,"high":13636,"low":13547,"close":13626,"volume":84682,"rsi_14":60.27,"sma_20":13781.25,"sma_60":13700.62,"sma_120":13531.25},{"date":"2026-01-23","open":13759,"high":13759,"low":13621,"close":13631,"volume":73810,"rsi_14":59.72,"sma_20":13781.5,"sma_60":13701.47,"sma_120":13536.65},{"date":"2026-01-26","open":13631,"high":13724,"low":13488,"close":13517,"volume":91224,"rsi_14":46.71,"sma_20":13781.5,"sma_60":13700.15,"sma_120":13541.09},{"date":"2026-01-27","open":13517,"high":13616,"low":13517,"close":13606,"volume":71607,"rsi_14":49.38,"sma_20":13787.0,"sma_60":13701.83,"sma_120":13546.49},{"date":"2026-01-28","open":13680,"high":13680,"low":13532,"close":13562,"volume":92777,"rsi_14":48.47,"sma_20":13791.75,"sma_60":13703.23,"sma_120":13551.13},{"date":"2026-01-29","open":13649,"high":13649,"low":13495,"close":13525,"volume":80021,"rsi_14":39.11,"sma_20":13790.0,"sma_60":13703.15,"sma_120":13555.33},{"date":"2026-01-30","open":13515,"high":13545,"low":13505,"close":13510,"volume":81448,"rsi_14":34.5,"sma_20":13787.25,"sma_60":13703.06,"sma_120":13559.84},{"date":"2026-02-02","open":13510,"high":13555,"low":13490,"close":13535,"volume":102240,"rsi_14":30.86,"sma_20":13785.0,"sma_60":13703.31,"sma_120":13563.91},{"date":"2026-02-03","open":13679,"high":13679,"low":13550,"close":13565,"volume":71230,"rsi_14":34.15,"sma_20":13780.5,"sma_60":13704.06,"sma_120":13568.23},{"date":"2026-02-04","open":13594,"high":13594,"low":13525,"close":13535,"volume":89833,"rsi_14":35.0,"sma_20":13772.0,"sma_60":13704.64,"sma_120":13572.25},{"date":"2026-02-05","open":13545,"high":13580,"low":13545,"close":13580,"volume":55127,"rsi_14":34.59,"sma_20":13767.25,"sma_60":13705.72,"sma_120":13576.31},{"date":"2026-02-06","open":13560,"high":13599,"low":13470,"close":13525,"volume":49835,"rsi_14":35.95,"sma_20":13757.5,"sma_60":13704.06,"sma_120":13579.71},{"date":"2026-02-09","open":13604,"high":13659,"low":13604,"close":13604,"volume":203322,"rsi_14":45.81,"sma_20":13749.0,"sma_60":13703.66,"sma_120":13584.07},{"date":"2026-02-10","open":13748,"high":13748,"low":13624,"close":13664,"volume":63179,"rsi_14":51.87,"sma_20":13740.0,"sma_60":13703.67,"sma_120":13588.72},{"date":"2026-02-11","open":13768,"high":13768,"low":13654,"close":13664,"volume":57912,"rsi_14":46.53,"sma_20":13732.0,"sma_60":13706.91,"sma_120":13593.08},{"date":"2026-02-12","open":13714,"high":13714,"low":13629,"close":13654,"volume":38867,"rsi_14":45.52,"sma_20":13726.0,"sma_60":13709.33,"sma_120":13597.6},{"date":"2026-02-13","open":13664,"high":13664,"low":13540,"close":13560,"volume":55941,"rsi_14":46.81,"sma_20":13712.75,"sma_60":13711.41,"sma_120":13601.13},{"date":"2026-02-19","open":13560,"high":13679,"low":13560,"close":13644,"volume":76954,"rsi_14":46.43,"sma_20":13708.0,"sma_60":13715.59,"sma_120":13605.44},{"date":"2026-02-20","open":13644,"high":13659,"low":13619,"close":13659,"volume":62385,"rsi_14":50.75,"sma_20":13707.5,"sma_60":13718.42,"sma_120":13609.63},{"date":"2026-02-23","open":13659,"high":13659,"low":13591,"close":13599,"volume":90306,"rsi_14":56.2,"sma_20":13705.75,"sma_60":13722.02,"sma_120":13613.82},{"date":"2026-02-24","open":13555,"high":13639,"low":13555,"close":13585,"volume":51353,"rsi_14":56.2,"sma_20":13699.25,"sma_60":13723.93,"sma_120":13617.31},{"date":"2026-02-25","open":13585,"high":13634,"low":13565,"close":13589,"volume":67427,"rsi_14":54.7,"sma_20":13692.75,"sma_60":13725.34,"sma_120":13620.85},{"date":"2026-02-26","open":13589,"high":13649,"low":13575,"close":13644,"volume":127366,"rsi_14":56.56,"sma_20":13694.75,"sma_60":13726.92,"sma_120":13624.55},{"date":"2026-02-27","open":13624,"high":13684,"low":13604,"close":13664,"volume":77971,"rsi_14":60.83,"sma_20":13693.25,"sma_60":13728.75,"sma_120":13628.71},{"date":"2026-03-03","open":13549,"high":13719,"low":13549,"close":13624,"volume":91095,"rsi_14":60.87,"sma_20":13696.28,"sma_60":13731.01,"sma_120":13632.96},{"date":"2026-03-04","open":13625,"high":13625,"low":13357,"close":13540,"volume":37952,"rsi_14":57.88,"sma_20":13701.26,"sma_60":13732.34,"sma_120":13636.78},{"date":"2026-03-05","open":13545,"high":13640,"low":13545,"close":13580,"volume":45066,"rsi_14":55.07,"sma_20":13709.01,"sma_60":13734.34,"sma_120":13641.01},{"date":"2026-03-06","open":13585,"high":13620,"low":13572,"close":13575,"volume":50460,"rsi_14":49.53,"sma_20":13715.26,"sma_60":13736.0,"sma_120":13645.7},{"date":"2026-03-09","open":13514,"high":13514,"low":13331,"close":13436,"volume":55577,"rsi_14":39.31,"sma_20":13713.02,"sma_60":13734.51,"sma_120":13648.85},{"date":"2026-03-10","open":13599,"high":13604,"low":13466,"close":13594,"volume":49584,"rsi_14":51.53,"sma_20":13720.28,"sma_60":13735.43,"sma_120":13652.88},{"date":"2026-03-11","open":13659,"high":13659,"low":13505,"close":13599,"volume":42146,"rsi_14":58.5,"sma_20":13725.54,"sma_60":13736.43,"sma_120":13656.96},{"date":"2026-03-12","open":13734,"high":13734,"low":13510,"close":13540,"volume":31396,"rsi_14":48.56,"sma_20":13730.52,"sma_60":13737.01,"sma_120":13660.2},{"date":"2026-03-13","open":13506,"high":13545,"low":13482,"close":13540,"volume":31634,"rsi_14":47.46,"sma_20":13731.49,"sma_60":13737.75,"sma_120":13663.45},{"date":"2026-03-16","open":13540,"high":13550,"low":13477,"close":13550,"volume":32597,"rsi_14":52.67,"sma_20":13729.98,"sma_60":13738.58,"sma_120":13666.52},{"date":"2026-03-17","open":13550,"high":13585,"low":13540,"close":13540,"volume":34960,"rsi_14":53.07,"sma_20":13727.95,"sma_60":13737.73,"sma_120":13669.17},{"date":"2026-03-18","open":13669,"high":13669,"low":13559,"close":13604,"volume":31595,"rsi_14":57.13,"sma_20":13729.72,"sma_60":13738.82,"sma_120":13672.33},{"date":"2026-03-19","open":13645,"high":13645,"low":13427,"close":13535,"volume":46931,"rsi_14":48.23,"sma_20":13732.69,"sma_60":13738.31,"sma_120":13674.89},{"date":"2026-03-20","open":13416,"high":13534,"low":13416,"close":13490,"volume":27642,"rsi_14":43.95,"sma_20":13729.19,"sma_60":13737.23,"sma_120":13677.09},{"date":"2026-03-23","open":13461,"high":13461,"low":13257,"close":13316,"volume":53362,"rsi_14":32.18,"sma_20":13716.12,"sma_60":13734.04,"sma_120":13677.32},{"date":"2026-03-24","open":13421,"high":13421,"low":13316,"close":13326,"volume":16686,"rsi_14":36.5,"sma_20":13706.55,"sma_60":13730.52,"sma_120":13677.51},{"date":"2026-03-25","open":13326,"high":13411,"low":13326,"close":13391,"volume":26326,"rsi_14":38.45,"sma_20":13701.03,"sma_60":13727.18,"sma_120":13678.42},{"date":"2026-03-26","open":13456,"high":13456,"low":13391,"close":13421,"volume":15831,"rsi_14":40.88,"sma_20":13696.78,"sma_60":13723.68,"sma_120":13679.2},{"date":"2026-03-27","open":13421,"high":13421,"low":13282,"close":13336,"volume":41544,"rsi_14":43.64,"sma_20":13685.47,"sma_60":13720.57,"sma_120":13679.39},{"date":"2026-03-30","open":13336,"high":13336,"low":13152,"close":13272,"volume":27624,"rsi_14":26.73,"sma_20":13669.92,"sma_60":13716.72,"sma_120":13679.34},{"date":"2026-03-31","open":13316,"high":13386,"low":13232,"close":13341,"volume":24178,"rsi_14":32.94,"sma_20":13655.58,"sma_60":13714.54,"sma_120":13679.82},{"date":"2026-04-01","open":13432,"high":13515,"low":13412,"close":13515,"volume":66802,"rsi_14":48.56,"sma_20":13654.32,"sma_60":13715.19,"sma_120":13681.93},{"date":"2026-04-02","open":13514,"high":13539,"low":13416,"close":13441,"volume":64895,"rsi_14":44.8,"sma_20":13647.32,"sma_60":13714.53,"sma_120":13683.42},{"date":"2026-04-03","open":13441,"high":13524,"low":13441,"close":13490,"volume":17197,"rsi_14":46.99,"sma_20":13643.07,"sma_60":13714.44,"sma_120":13685.29},{"date":"2026-04-06","open":13604,"high":13604,"low":13485,"close":13510,"volume":26186,"rsi_14":44.54,"sma_20":13642.56,"sma_60":13712.03,"sma_120":13686.2},{"date":"2026-04-07","open":13510,"high":13545,"low":13475,"close":13515,"volume":25175,"rsi_14":41.12,"sma_20":13634.3,"sma_60":13708.86,"sma_120":13686.28},{"date":"2026-04-08","open":13525,"high":13634,"low":13525,"close":13634,"volume":63894,"rsi_14":50.75,"sma_20":13631.78,"sma_60":13708.19,"sma_120":13687.78},{"date":"2026-04-09","open":13535,"high":13714,"low":13535,"close":13669,"volume":29692,"rsi_14":54.63,"sma_20":13634.06,"sma_60":13707.36,"sma_120":13689.44},{"date":"2026-04-10","open":13669,"high":13714,"low":13669,"close":13684,"volume":32926,"rsi_14":66.54,"sma_20":13637.08,"sma_60":13705.86,"sma_120":13690.86},{"date":"2026-04-13","open":13684,"high":13684,"low":13654,"close":13674,"volume":20753,"rsi_14":65.38,"sma_20":13639.1,"sma_60":13703.03,"sma_120":13692.28},{"date":"2026-04-14","open":13679,"high":13808,"low":13679,"close":13783,"volume":46708,"rsi_14":67.06,"sma_20":13647.13,"sma_60":13702.36,"sma_120":13695.06},{"date":"2026-04-15","open":13788,"high":13868,"low":13788,"close":13833,"volume":36206,"rsi_14":67.75,"sma_20":13654.36,"sma_60":13703.36,"sma_120":13697.72},{"date":"2026-04-16","open":13863,"high":13897,"low":13858,"close":13882,"volume":53157,"rsi_14":76.09,"sma_20":13667.63,"sma_60":13704.36,"sma_120":13700.31},{"date":"2026-04-17","open":13882,"high":13922,"low":13882,"close":13912,"volume":38690,"rsi_14":82.67,"sma_20":13684.64,"sma_60":13707.28,"sma_120":13702.94},{"date":"2026-04-20","open":14031,"high":14031,"low":13902,"close":13957,"volume":37775,"rsi_14":82.15,"sma_20":13712.71,"sma_60":13712.11,"sma_120":13706.02},{"date":"2026-04-21","open":13957,"high":13987,"low":13942,"close":13962,"volume":38851,"rsi_14":77.57,"sma_20":13740.53,"sma_60":13717.61,"sma_120":13708.73},{"date":"2026-04-22","open":13962,"high":13962,"low":13902,"close":13957,"volume":40154,"rsi_14":86.57,"sma_20":13764.8,"sma_60":13721.69,"sma_120":13711.16},{"date":"2026-04-23","open":13962,"high":13982,"low":13922,"close":13942,"volume":45409,"rsi_14":83.06,"sma_20":13786.8,"sma_60":13725.44,"sma_120":13713.46},{"date":"2026-04-24","open":13942,"high":13977,"low":13922,"close":13967,"volume":41140,"rsi_14":94.23,"sma_20":13814.36,"sma_60":13731.53,"sma_120":13715.84},{"date":"2026-04-27","open":13967,"high":13992,"low":13957,"close":13967,"volume":46477,"rsi_14":94.17,"sma_20":13845.16,"sma_60":13736.11,"sma_120":13718.97},{"date":"2026-04-28","open":13967,"high":13997,"low":13952,"close":13952,"volume":71153,"rsi_14":89.02,"sma_20":13871.71,"sma_60":13741.19,"sma_120":13722.21},{"date":"2026-04-29","open":13984,"high":13984,"low":13909,"close":13959,"volume":27786,"rsi_14":82.5,"sma_20":13888.25,"sma_60":13747.94,"sma_120":13725.54},{"date":"2026-04-30","open":13984,"high":14014,"low":13934,"close":13934,"volume":91793,"rsi_14":76.83,"sma_20":13907.24,"sma_60":13754.53,"sma_120":13728.79},{"date":"2026-05-04","open":13934,"high":14044,"low":13869,"close":14009,"volume":74286,"rsi_14":82.11,"sma_20":13927.5,"sma_60":13761.94,"sma_120":13732.63},{"date":"2026-05-06","open":14004,"high":14063,"low":13989,"close":13999,"volume":65627,"rsi_14":74.67,"sma_20":13950.5,"sma_60":13768.69,"sma_120":13736.37},{"date":"2026-05-07","open":14009,"high":14203,"low":14009,"close":14123,"volume":55787,"rsi_14":78.89,"sma_20":13979.5,"sma_60":13778.03,"sma_120":13741.33},{"date":"2026-05-08","open":14123,"high":14188,"low":14078,"close":14178,"volume":50163,"rsi_14":79.12,"sma_20":14005.25,"sma_60":13787.53,"sma_120":13746.62},{"date":"2026-05-11","open":14178,"high":14288,"low":14178,"close":14243,"volume":90784,"rsi_14":80.61,"sma_20":14032.5,"sma_60":13799.03,"sma_120":13751.55},{"date":"2026-05-12","open":14243,"high":14293,"low":14233,"close":14248,"volume":64540,"rsi_14":78.89,"sma_20":14059.25,"sma_60":13809.28,"sma_120":13756.47},{"date":"2026-05-13","open":14287,"high":14332,"low":14222,"close":14312,"volume":45993,"rsi_14":81.37,"sma_20":14089.75,"sma_60":13819.61,"sma_120":13761.64},{"date":"2026-05-14","open":14343,"high":14387,"low":14288,"close":14372,"volume":36333,"rsi_14":84.07,"sma_20":14117.75,"sma_60":13830.94,"sma_120":13768.93},{"date":"2026-05-15","open":14391,"high":14416,"low":14317,"close":14322,"volume":63256,"rsi_14":79.17,"sma_20":14140.75,"sma_60":13841.61,"sma_120":13775.47},{"date":"2026-05-18","open":14323,"high":14323,"low":14183,"close":14193,"volume":48021,"rsi_14":63.83,"sma_20":14154.75,"sma_60":13851.69,"sma_120":13781.55},{"date":"2026-05-19","open":14193,"high":14288,"low":14193,"close":14223,"volume":59647,"rsi_14":65.31,"sma_20":14168.75,"sma_60":13860.86,"sma_120":13788.22},{"date":"2026-05-20","open":14253,"high":14253,"low":14178,"close":14203,"volume":42612,"rsi_14":64.86,"sma_20":14179.5,"sma_60":13869.44,"sma_120":13793.93},{"date":"2026-05-21","open":14232,"high":14357,"low":14232,"close":14327,"volume":58504,"rsi_14":72.02,"sma_20":14196.25,"sma_60":13881.11,"sma_120":13801.56},{"date":"2026-05-22","open":14328,"high":14537,"low":14328,"close":14412,"volume":44670,"rsi_14":76.67,"sma_20":14217.5,"sma_60":13894.44,"sma_120":13809.18},{"date":"2026-05-26","open":14412,"high":14482,"low":14412,"close":14447,"volume":91973,"rsi_14":75.58,"sma_20":14241.25,"sma_60":13908.28,"sma_120":13816.81},{"date":"2026-05-27","open":14446,"high":14556,"low":14446,"close":14471,"volume":76493,"rsi_14":77.14,"sma_20":14265.0,"sma_60":13921.61,"sma_120":13824.26},{"date":"2026-05-28","open":14531,"high":14531,"low":14446,"close":14471,"volume":41739,"rsi_14":73.33,"sma_20":14288.75,"sma_60":13934.61,"sma_120":13831.68},{"date":"2026-05-29","open":14471,"high":14650,"low":14471,"close":14546,"volume":51501,"rsi_14":74.03,"sma_20":14317.0,"sma_60":13948.1,"sma_120":13839.55},{"date":"2026-06-01","open":14472,"high":14666,"low":14472,"close":14591,"volume":79230,"rsi_14":73.33,"sma_20":14348.75,"sma_60":13963.77,"sma_120":13848.05},{"date":"2026-06-02","open":14396,"high":14590,"low":14396,"close":14576,"volume":57992,"rsi_14":71.71,"sma_20":14381.0,"sma_60":13978.52,"sma_120":13856.43},{"date":"2026-06-04","open":14636,"high":14636,"low":14487,"close":14611,"volume":39036,"rsi_14":70.55,"sma_20":14411.25,"sma_60":13993.94,"sma_120":13864.97},{"date":"2026-06-05","open":14621,"high":14686,"low":14586,"close":14646,"volume":42614,"rsi_14":69.5,"sma_20":14443.75,"sma_60":14012.27,"sma_120":13873.39},{"date":"2026-06-08","open":14631,"high":14631,"low":14377,"close":14377,"volume":65367,"rsi_14":52.97,"sma_20":14456.5,"sma_60":14023.43,"sma_120":13879.43},{"date":"2026-06-09","open":14377,"high":14417,"low":14328,"close":14402,"volume":118856,"rsi_14":62.8,"sma_20":14467.75,"sma_60":14034.93,"sma_120":13885.68},{"date":"2026-06-10","open":14432,"high":14432,"low":14348,"close":14387,"volume":48348,"rsi_14":60.25,"sma_20":14475.0,"sma_60":14047.19,"sma_120":13892.1},{"date":"2026-06-11","open":14252,"high":14327,"low":14252,"close":14327,"volume":23833,"rsi_14":57.4,"sma_20":14479.0,"sma_60":14058.44,"sma_120":13898.1},{"date":"2026-06-12","open":14536,"high":14536,"low":14446,"close":14481,"volume":39700,"rsi_14":58.86,"sma_20":14487.5,"sma_60":14072.12,"sma_120":13905.35},{"date":"2026-06-15","open":14506,"high":14581,"low":14476,"close":14511,"volume":55825,"rsi_14":56.1,"sma_20":14494.5,"sma_60":14086.46,"sma_120":13912.1},{"date":"2026-06-16","open":14532,"high":14661,"low":14532,"close":14591,"volume":28600,"rsi_14":58.38,"sma_20":14508.0,"sma_60":14101.04,"sma_120":13919.93},{"date":"2026-06-17","open":14590,"high":14610,"low":14516,"close":14576,"volume":59421,"rsi_14":56.14,"sma_20":14527.25,"sma_60":14116.54,"sma_120":13927.43},{"date":"2026-06-18","open":14572,"high":14613,"low":14567,"close":14596,"volume":63144,"rsi_14":57.14,"sma_20":14546.0,"sma_60":14133.13,"sma_120":13935.18},{"date":"2026-06-19","open":14616,"high":14756,"low":14606,"close":14611,"volume":50624,"rsi_14":53.99,"sma_20":14566.5,"sma_60":14152.9,"sma_120":13943.47},{"date":"2026-06-22","open":14671,"high":14706,"low":14601,"close":14656,"volume":44705,"rsi_14":53.99,"sma_20":14583.0,"sma_60":14173.26,"sma_120":13951.89},{"date":"2026-06-23","open":14666,"high":14820,"low":14596,"close":14596,"volume":37660,"rsi_14":51.16,"sma_20":14592.25,"sma_60":14191.52,"sma_120":13959.35},{"date":"2026-06-24","open":14596,"high":14636,"low":14288,"close":14616,"volume":33545,"rsi_14":50.3,"sma_20":14600.75,"sma_60":14209.6,"sma_120":13966.64},{"date":"2026-06-25","open":14631,"high":14641,"low":14582,"close":14601,"volume":52254,"rsi_14":47.27,"sma_20":14607.25,"sma_60":14228.87,"sma_120":13974.72},{"date":"2026-06-26","open":14600,"high":14725,"low":14421,"close":14476,"volume":55639,"rsi_14":57.35,"sma_20":14607.5,"sma_60":14247.14,"sma_120":13981.93},{"date":"2026-06-29","open":14581,"high":14581,"low":14451,"close":14511,"volume":25761,"rsi_14":57.97,"sma_20":14605.75,"sma_60":14264.82,"sma_120":13989.68},{"date":"2026-06-30","open":14750,"high":14750,"low":14610,"close":14680,"volume":19170,"rsi_14":67.46,"sma_20":14610.25,"sma_60":14282.42,"sma_120":13998.8},{"date":"2026-07-01","open":14711,"high":14820,"low":14596,"close":14671,"volume":37216,"rsi_14":71.7,"sma_20":14615.0,"sma_60":14301.08,"sma_120":14007.8},{"date":"2026-07-02","open":14671,"high":14701,"low":14582,"close":14666,"volume":39172,"rsi_14":64.34,"sma_20":14617.75,"sma_60":14318.83,"sma_120":14016.64},{"date":"2026-07-03","open":14442,"high":14661,"low":14442,"close":14601,"volume":25319,"rsi_14":56.62,"sma_20":14615.5,"sma_60":14336.58,"sma_120":14024.3},{"date":"2026-07-06","open":14577,"high":14646,"low":14522,"close":14601,"volume":35377,"rsi_14":50.83,"sma_20":14626.75,"sma_60":14354.25,"sma_120":14031.55},{"date":"2026-07-07","open":14600,"high":14660,"low":14541,"close":14571,"volume":29150,"rsi_14":49.59,"sma_20":14635.25,"sma_60":14369.42,"sma_120":14038.8},{"date":"2026-07-08","open":14572,"high":14572,"low":14402,"close":14402,"volume":35899,"rsi_14":37.25,"sma_20":14636.0,"sma_60":14381.17,"sma_120":14044.26},{"date":"2026-07-09","open":14258,"high":14452,"low":14258,"close":14422,"volume":20313,"rsi_14":37.66,"sma_20":14640.75,"sma_60":14393.0,"sma_120":14049.43},{"date":"2026-07-10","open":14422,"high":14517,"low":14412,"close":14462,"volume":39242,"rsi_14":37.25,"sma_20":14639.75,"sma_60":14405.67,"sma_120":14054.35},{"date":"2026-07-13","open":14492,"high":14562,"low":14402,"close":14437,"volume":28698,"rsi_14":39.04,"sma_20":14636.0,"sma_60":14416.08,"sma_120":14059.22},{"date":"2026-07-14","open":14436,"high":14491,"low":14232,"close":14347,"volume":37278,"rsi_14":33.12,"sma_20":14623.75,"sma_60":14424.17,"sma_120":14063.76},{"date":"2026-07-15","open":14207,"high":14471,"low":14207,"close":14322,"volume":29619,"rsi_14":32.72,"sma_20":14611.0,"sma_60":14431.0,"sma_120":14067.68},{"date":"2026-07-16","open":14322,"high":14411,"low":14322,"close":14367,"volume":37433,"rsi_14":42.47,"sma_20":14599.5,"sma_60":14438.08,"sma_120":14072.68},{"date":"2026-07-20","open":14368,"high":14368,"low":14139,"close":14213,"volume":55223,"rsi_14":32.35,"sma_20":14579.5,"sma_60":14441.83,"sma_120":14076.97},{"date":"2026-07-21","open":14233,"high":14233,"low":14064,"close":14173,"volume":17646,"rsi_14":14.58,"sma_20":14555.25,"sma_60":14444.83,"sma_120":14081.22},{"date":"2026-07-22","open":14178,"high":14323,"low":14178,"close":14228,"volume":17671,"rsi_14":20.92,"sma_20":14536.75,"sma_60":14448.83,"sma_120":14085.26},{"date":"2026-07-23","open":14248,"high":14298,"low":14163,"close":14183,"volume":31392,"rsi_14":19.88,"sma_20":14515.0,"sma_60":14452.33,"sma_120":14088.89},{"date":"2026-07-24","open":14212,"high":14262,"low":14073,"close":14123,"volume":31256,"rsi_14":20.0,"sma_20":14491.0,"sma_60":14454.42,"sma_120":14092.97},{"date":"2026-07-27","open":14149,"high":14188,"low":14039,"close":14188,"volume":55440,"rsi_14":26.01,"sma_20":14476.5,"sma_60":14457.58,"sma_120":14096.85},{"date":"2026-07-28","open":13934,"high":14157,"low":13934,"close":14078,"volume":29731,"rsi_14":23.81,"sma_20":14454.75,"sma_60":14459.17,"sma_120":14100.18},{"date":"2026-07-29","open":14078,"high":14083,"low":13934,"close":13939,"volume":44218,"rsi_14":22.96,"sma_20":14414.25,"sma_60":14457.75,"sma_120":14102.85},{"date":"2026-07-30","open":14000,"high":14000,"low":13790,"close":13855,"volume":37645,"rsi_14":19.62,"sma_20":14370.0,"sma_60":14455.33,"sma_120":14104.93},{"date":"2026-07-31","open":13885,"high":14170,"low":13855,"close":14025,"volume":19603,"rsi_14":28.51,"sma_20":14334.5,"sma_60":14454.5,"sma_120":14108.22},{"date":"2026-08-03","open":14055,"high":14205,"low":14025,"close":14060,"volume":40133,"rsi_14":31.22,"sma_20":14304.0,"sma_60":14454.42,"sma_120":14111.55},{"date":"2026-08-04","open":14090,"high":14215,"low":14060,"close":14150,"volume":18520,"rsi_14":38.82,"sma_20":14278.0,"sma_60":14453.75,"sma_120":14115.89},{"date":"2026-08-05","open":14060,"high":14290,"low":14060,"close":14275,"volume":20422,"rsi_14":45.53,"sma_20":14259.75,"sma_60":14454.25,"sma_120":14120.89},{"date":"2026-08-06","open":14275,"high":14275,"low":14075,"close":14215,"volume":34903,"rsi_14":41.54,"sma_20":14247.0,"sma_60":14452.67,"sma_120":14125.85},{"date":"2026-08-07","open":14240,"high":14245,"low":14115,"close":14180,"volume":21198,"rsi_14":45.76,"sma_20":14231.5,"sma_60":14450.42,"sma_120":14129.85},{"date":"2026-08-10","open":14180,"high":14240,"low":14180,"close":14235,"volume":23560,"rsi_14":52.75,"sma_20":14179.95,"sma_60":14390.25,"sma_120":14103.25},{"date":"2026-08-11","open":14240,"high":14240,"low":14125,"close":14190,"volume":14835,"rsi_14":48.3,"sma_20":14167.6,"sma_60":14387.22,"sma_120":14106.84},{"date":"2026-08-12","open":14175,"high":14290,"low":14050,"close":14165,"volume":14528,"rsi_14":49.18,"sma_20":14158.45,"sma_60":14384.58,"sma_120":14110.3},{"date":"2026-08-13","open":14165,"high":14265,"low":14130,"close":14250,"volume":25219,"rsi_14":55.61,"sma_20":14154.8,"sma_60":14385.53,"sma_120":14115.25},{"date":"2026-08-14","open":14250,"high":14305,"low":14240,"close":14300,"volume":47080,"rsi_14":55.05,"sma_20":14151.4,"sma_60":14386.82,"sma_120":14119.92},{"date":"2026-08-18","open":14305,"high":14305,"low":14130,"close":14215,"volume":18162,"rsi_14":56.27,"sma_20":14151.5,"sma_60":14387.02,"sma_120":14123.75},{"date":"2026-08-19","open":14215,"high":14215,"low":14065,"close":14075,"volume":19595,"rsi_14":56.22,"sma_20":14146.6,"sma_60":14382.8,"sma_120":14126.92},{"date":"2026-08-20","open":14105,"high":14110,"low":14000,"close":14095,"volume":29421,"rsi_14":61.76,"sma_20":14139.95,"sma_60":14377.52,"sma_120":14130.38},{"date":"2026-08-21","open":14090,"high":14090,"low":13960,"close":14000,"volume":21946,"rsi_14":48.68,"sma_20":14130.8,"sma_60":14370.07,"sma_120":14133.0},{"date":"2026-08-24","open":14000,"high":14100,"low":13985,"close":14015,"volume":19203,"rsi_14":47.57,"sma_20":14125.35,"sma_60":14362.45,"sma_120":14135.3},{"date":"2026-08-25","open":14015,"high":14090,"low":13940,"close":13945,"volume":19310,"rsi_14":38.67,"sma_20":14113.2,"sma_60":14353.67,"sma_120":14136.84},{"date":"2026-08-26","open":13975,"high":14070,"low":13950,"close":14060,"volume":14944,"rsi_14":37.99,"sma_20":14112.25,"sma_60":14345.55,"sma_120":14138.96},{"date":"2026-08-27","open":14090,"high":14240,"low":13970,"close":14050,"volume":33968,"rsi_14":40.24,"sma_20":14117.75,"sma_60":14336.53,"sma_120":14141.71},{"date":"2026-08-28","open":14075,"high":14160,"low":14000,"close":14045,"volume":16553,"rsi_14":41.72,"sma_20":14127.25,"sma_60":14327.67,"sma_120":14144.09},{"date":"2026-08-31","open":14045,"high":14045,"low":13915,"close":13940,"volume":17504,"rsi_14":32.95,"sma_20":14123.0,"sma_60":14316.48,"sma_120":14145.63},{"date":"2026-09-01","open":13940,"high":14120,"low":13900,"close":13930,"volume":13330,"rsi_14":34.34,"sma_20":14116.5,"sma_60":14304.55,"sma_120":14148.25},{"date":"2026-09-02","open":13955,"high":13955,"low":13800,"close":13840,"volume":22921,"rsi_14":31.84,"sma_20":14101.0,"sma_60":14295.6,"sma_120":14148.79},{"date":"2026-09-03","open":13735,"high":13870,"low":13735,"close":13850,"volume":10145,"rsi_14":25.61,"sma_20":14079.75,"sma_60":14286.4,"sma_120":14149.37},{"date":"2026-09-04","open":13880,"high":13920,"low":13835,"close":13885,"volume":19966,"rsi_14":24.22,"sma_20":14063.25,"sma_60":14278.03,"sma_120":14150.75},{"date":"2026-09-07","open":13915,"high":14005,"low":13805,"close":13850,"volume":22743,"rsi_14":25.83,"sma_20":14046.75,"sma_60":14270.07,"sma_120":14151.84},{"date":"2026-09-08","open":13850,"high":13860,"low":13765,"close":13850,"volume":35429,"rsi_14":31.71,"sma_20":14027.5,"sma_60":14259.53,"sma_120":14152.84},{"date":"2026-09-09","open":13880,"high":13895,"low":13750,"close":13820,"volume":15883,"rsi_14":28.0,"sma_20":14009.0,"sma_60":14248.0,"sma_120":14153.68},{"date":"2026-09-10","open":13820,"high":13820,"low":13705,"close":13755,"volume":8964,"rsi_14":29.41,"sma_20":13988.5,"sma_60":14234.07,"sma_120":14153.43},{"date":"2026-09-11","open":13735,"high":13755,"low":13680,"close":13745,"volume":10187,"rsi_14":27.12,"sma_20":13963.25,"sma_60":14220.2,"sma_120":14153.68},{"date":"2026-09-14","open":13710,"high":13775,"low":13680,"close":13755,"volume":13939,"rsi_14":32.08,"sma_20":13936.0,"sma_60":14206.18,"sma_120":14154.39},{"date":"2026-09-15","open":13755,"high":13755,"low":13680,"close":13735,"volume":15240,"rsi_14":12.64,"sma_20":13912.0,"sma_60":14191.58,"sma_120":14156.4},{"date":"2026-09-16","open":13725,"high":13780,"low":13725,"close":13760,"volume":18937,"rsi_14":17.78,"sma_20":13896.25,"sma_60":14176.65,"sma_120":14158.54},{"date":"2026-09-17","open":13790,"high":13830,"low":13780,"close":13820,"volume":7952,"rsi_14":27.72,"sma_20":13882.5,"sma_60":14163.72,"sma_120":14160.62},{"date":"2026-09-18","open":13850,"high":13955,"low":13830,"close":13935,"volume":11355,"rsi_14":49.51,"sma_20":13879.25,"sma_60":14152.37,"sma_120":14163.42},{"date":"2026-09-21","open":13935,"high":13980,"low":13930,"close":13950,"volume":22914,"rsi_14":51.92,"sma_20":13876.0,"sma_60":14141.52,"sma_120":14167.05},{"date":"2026-09-22","open":14080,"high":14080,"low":13875,"close":13945,"volume":29983,"rsi_14":62.07,"sma_20":13876.0,"sma_60":14132.65,"sma_120":14171.18},{"date":"2026-09-23","open":13975,"high":14005,"low":13865,"close":13965,"volume":21983,"rsi_14":62.92,"sma_20":13871.25,"sma_60":14123.53,"sma_120":14174.9},{"date":"2026-09-28","open":13960,"high":13960,"low":13825,"close":13880,"volume":35672,"rsi_14":49.49,"sma_20":13862.75,"sma_60":14110.18,"sma_120":14176.45},{"date":"2026-09-29","open":13870,"high":13870,"low":13805,"close":13820,"volume":9828,"rsi_14":47.12,"sma_20":13851.5,"sma_60":14096.0,"sma_120":14178.12},{"date":"2026-09-30","open":13780,"high":13870,"low":13780,"close":13855,"volume":20853,"rsi_14":50.45,"sma_20":13847.25,"sma_60":14082.48,"sma_120":14179.66},{"date":"2026-10-01","open":13855,"high":13895,"low":13815,"close":13865,"volume":26869,"rsi_14":54.21,"sma_20":13844.0,"sma_60":14070.22,"sma_120":14181.83},{"date":"2026-10-02","open":13860,"high":13925,"low":13845,"close":13895,"volume":13697,"rsi_14":64.0,"sma_20":13846.75,"sma_60":14058.45,"sma_120":14184.2},{"date":"2026-10-06","open":13900,"high":13965,"low":13825,"close":13920,"volume":21833,"rsi_14":66.99,"sma_20":13850.25,"sma_60":14047.58,"sma_120":14185.78},{"date":"2026-10-07","open":14005,"high":14005,"low":13785,"close":13915,"volume":23120,"rsi_14":65.69,"sma_20":13851.75,"sma_60":14039.47,"sma_120":14187.03},{"date":"2026-10-08","open":13915,"high":13935,"low":13820,"close":13825,"volume":12253,"rsi_14":57.76,"sma_20":13850.5,"sma_60":14029.52,"sma_120":14187.41},{"date":"2026-10-12","open":13695,"high":13890,"low":13695,"close":13845,"volume":44627,"rsi_14":57.39,"sma_20":13850.25,"sma_60":14019.23,"sma_120":14188.03},{"date":"2026-10-13","open":13860,"high":13860,"low":13700,"close":13770,"volume":18246,"rsi_14":45.76,"sma_20":13847.75,"sma_60":14008.12,"sma_120":14187.12},{"date":"2026-10-14","open":13770,"high":13870,"low":13760,"close":13760,"volume":24893,"rsi_14":31.96,"sma_20":13848.0,"sma_60":13998.32,"sma_120":14185.7},{"date":"2026-10-15","open":13760,"high":13760,"low":13630,"close":13670,"volume":17777,"rsi_14":25.0,"sma_20":13844.25,"sma_60":13987.43,"sma_120":14183.12},{"date":"2026-10-16","open":13790,"high":13795,"low":13700,"close":13710,"volume":23481,"rsi_14":30.25,"sma_20":13842.0,"sma_60":13976.47,"sma_120":14180.62},{"date":"2026-10-19","open":13700,"high":13700,"low":13630,"close":13635,"volume":75244,"rsi_14":24.62,"sma_20":13837.0,"sma_60":13966.83,"sma_120":14177.12},{"date":"2026-10-20","open":13635,"high":13635,"low":13570,"close":13610,"volume":24809,"rsi_14":27.12,"sma_20":13829.5,"sma_60":13957.45,"sma_120":14173.37},{"date":"2026-10-21","open":13610,"high":13675,"low":13610,"close":13650,"volume":9619,"rsi_14":35.09,"sma_20":13821.0,"sma_60":13947.82,"sma_120":14169.99},{"date":"2026-10-22","open":13680,"high":13695,"low":13605,"close":13615,"volume":63142,"rsi_14":28.95,"sma_20":13805.0,"sma_60":13938.35,"sma_120":14166.45},{"date":"2026-10-23","open":13585,"high":13610,"low":13430,"close":13555,"volume":7615,"rsi_14":25.0,"sma_20":13785.25,"sma_60":13928.87,"sma_120":14162.2}],"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 TDF2030액티브 적격","phase":"above-fold","symbol_resolved":true}