{"status":"ok","report":{"price_analysis":{"current":15180.0,"change_1d":-0.8,"change_7d":-1.3,"change_30d":-3.2,"high_30d":15930.0,"low_30d":15125.0,"position_in_range":7.0,"support":15205.5,"resistance":15849.5},"summary":"KODEX TDF2040액티브 적격(433980)은(는) Samsung Korea Target Date 2040 Index (Price Return)를 추종하는 ETF입니다, 순자산 1,793억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 21.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-136.02)가 시그널선(-102.89)을 하회합니다(데드크로스). 현재가가 SMA20(15566)과 SMA60(15783) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15187~15945 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.276595744680847,"macd":-136.01643241652164,"macd_signal":-102.88561286379696,"sma_20":15566.0,"sma_60":15783.183333333332,"bb_upper":15944.729454888315,"bb_lower":15187.270545111685,"atr_14":153.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -322.00, 기관 순매수 -1.34만. 30일 누적: 외국인 1003.00, 기관 -4.12만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-322.0,"institutional_flow":-13444.0,"data":[{"date":"2026-10-23","foreign_net":-23.0,"institution_net":227.0,"retail_net":-204.0},{"date":"2026-10-22","foreign_net":-208.0,"institution_net":-762.0,"retail_net":970.0},{"date":"2026-10-21","foreign_net":143.0,"institution_net":-2296.0,"retail_net":2153.0},{"date":"2026-10-20","foreign_net":34.0,"institution_net":-5216.0,"retail_net":5182.0},{"date":"2026-10-19","foreign_net":-268.0,"institution_net":-5397.0,"retail_net":5665.0},{"date":"2026-10-16","foreign_net":268.0,"institution_net":1764.0,"retail_net":-2032.0},{"date":"2026-10-15","foreign_net":-360.0,"institution_net":729.0,"retail_net":-369.0},{"date":"2026-10-14","foreign_net":368.0,"institution_net":-3908.0,"retail_net":3540.0},{"date":"2026-10-13","foreign_net":-238.0,"institution_net":1276.0,"retail_net":-1038.0},{"date":"2026-10-12","foreign_net":243.0,"institution_net":-2996.0,"retail_net":2753.0},{"date":"2026-10-08","foreign_net":-297.0,"institution_net":-173.0,"retail_net":470.0},{"date":"2026-10-07","foreign_net":-103.0,"institution_net":-5482.0,"retail_net":5585.0},{"date":"2026-10-06","foreign_net":344.0,"institution_net":-807.0,"retail_net":463.0},{"date":"2026-10-02","foreign_net":5.0,"institution_net":-5819.0,"retail_net":5814.0},{"date":"2026-10-01","foreign_net":89.0,"institution_net":-5634.0,"retail_net":5545.0},{"date":"2026-09-30","foreign_net":295.0,"institution_net":-695.0,"retail_net":400.0},{"date":"2026-09-29","foreign_net":-70.0,"institution_net":-2300.0,"retail_net":2370.0},{"date":"2026-09-28","foreign_net":-294.0,"institution_net":-2128.0,"retail_net":2422.0},{"date":"2026-09-23","foreign_net":182.0,"institution_net":1302.0,"retail_net":-1484.0},{"date":"2026-09-22","foreign_net":26.0,"institution_net":-3149.0,"retail_net":3123.0},{"date":"2026-09-21","foreign_net":-186.0,"institution_net":-692.0,"retail_net":878.0},{"date":"2026-09-18","foreign_net":80.0,"institution_net":1070.0,"retail_net":-1150.0},{"date":"2026-09-17","foreign_net":-206.0,"institution_net":-893.0,"retail_net":1099.0},{"date":"2026-09-16","foreign_net":520.0,"institution_net":-911.0,"retail_net":391.0},{"date":"2026-09-15","foreign_net":-291.0,"institution_net":-609.0,"retail_net":900.0},{"date":"2026-09-14","foreign_net":-150.0,"institution_net":1195.0,"retail_net":-1045.0},{"date":"2026-09-11","foreign_net":-17.0,"institution_net":-1939.0,"retail_net":1956.0},{"date":"2026-09-10","foreign_net":626.0,"institution_net":-149.0,"retail_net":-477.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-2176.0,"retail_net":2176.0},{"date":"2026-09-08","foreign_net":491.0,"institution_net":5351.0,"retail_net":-5842.0}],"periods":{"d1":{"foreign_net":-23.0,"institution_net":227.0,"retail_net":-204.0},"d3":{"foreign_net":-88.0,"institution_net":-2831.0,"retail_net":2919.0},"d7":{"foreign_net":-414.0,"institution_net":-10951.0,"retail_net":11365.0},"d14":{"foreign_net":-92.0,"institution_net":-28860.0,"retail_net":28952.0},"d30":{"foreign_net":1003.0,"institution_net":-41217.0,"retail_net":40214.0}}},"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":31,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.3,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (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 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7481,"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":"2026-10-23T22:48:00.197171+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Samsung Korea Target Date 2040 Index (Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":179300000000.0,"aum_display":"1,793억","dividend_yield":null,"tracking_error":4.15,"holdings":[{"ticker":"439860","name":"KODEX ESG종합채권(A-이상)액티브","weight":null},{"ticker":"488770","name":"KODEX 머니마켓액티브","weight":null},{"ticker":"273130","name":"KODEX 종합채권(AA-이상)액티브","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":15180.0,"change_pct":-0.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-30","close":9464.1836},{"date":"2022-07-01","close":9473.6641},{"date":"2022-07-04","close":9530.5352},{"date":"2022-07-05","close":9611.0996},{"date":"2022-07-06","close":9615.8379},{"date":"2022-07-07","close":9563.709},{"date":"2022-07-08","close":9563.709},{"date":"2022-07-11","close":9587.4053},{"date":"2022-07-12","close":9611.0996},{"date":"2022-07-13","close":9558.9697},{"date":"2022-07-14","close":9549.4912},{"date":"2022-07-15","close":9544.75},{"date":"2022-07-18","close":9630.0566},{"date":"2022-07-19","close":9592.1436},{"date":"2022-07-20","close":9767.4932},{"date":"2022-07-21","close":9691.667},{"date":"2022-07-22","close":9805.4082},{"date":"2022-07-25","close":9762.7529},{"date":"2022-07-26","close":9758.0146},{"date":"2022-07-27","close":9767.4932},{"date":"2022-07-28","close":9767.4932},{"date":"2022-07-29","close":9952.3213},{"date":"2022-08-01","close":9933.3652},{"date":"2022-08-02","close":10013.9316},{"date":"2022-08-03","close":9994.9775},{"date":"2022-08-04","close":10042.3672},{"date":"2022-08-05","close":10013.9316},{"date":"2022-08-08","close":10018.6719},{"date":"2022-08-09","close":10028.1504},{"date":"2022-08-10","close":9990.2373},{"date":"2022-08-11","close":10118.1943},{"date":"2022-08-12","close":10085.0205},{"date":"2022-08-16","close":10227.1973},{"date":"2022-08-17","close":10212.9785},{"date":"2022-08-18","close":10189.2832},{"date":"2022-08-19","close":10184.5439},{"date":"2022-08-22","close":10175.0654},{"date":"2022-08-23","close":10056.5859},{"date":"2022-08-24","close":10061.3242},{"date":"2022-08-25","close":10042.3672},{"date":"2022-08-26","close":10080.2812},{"date":"2022-08-29","close":9895.4521},{"date":"2022-08-30","close":9914.4082},{"date":"2022-08-31","close":9814.8848},{"date":"2022-09-01","close":9829.1035},{"date":"2022-09-02","close":9848.0615},{"date":"2022-09-05","close":9881.2354},{"date":"2022-09-06","close":9881.2354},{"date":"2022-09-07","close":9852.7969},{"date":"2022-09-08","close":10023.4121},{"date":"2022-09-13","close":10170.3252},{"date":"2022-09-14","close":9976.0176},{"date":"2022-09-15","close":9966.5381},{"date":"2022-09-16","close":9881.2354},{"date":"2022-09-19","close":9829.1035},{"date":"2022-09-20","close":9881.2354},{"date":"2022-09-21","close":9795.9297},{"date":"2022-09-22","close":9715.3633},{"date":"2022-09-23","close":9634.7959},{"date":"2022-09-26","close":9506.8369},{"date":"2022-09-27","close":9563.709},{"date":"2022-09-28","close":9492.6201},{"date":"2022-09-29","close":9630.0566},{"date":"2022-09-30","close":9573.1875},{"date":"2022-10-04","close":9715.3633},{"date":"2022-10-05","close":9748.5371},{"date":"2022-10-06","close":9696.4053},{"date":"2022-10-07","close":9606.3613},{"date":"2022-10-11","close":9478.4014},{"date":"2022-10-12","close":9511.5771},{"date":"2022-10-13","close":9431.0098},{"date":"2022-10-14","close":9577.9258},{"date":"2022-10-17","close":9468.9219},{"date":"2022-10-18","close":9625.3193},{"date":"2022-10-19","close":9625.3193},{"date":"2022-10-20","close":9530.5352},{"date":"2022-10-21","close":9459.4463},{"date":"2022-10-24","close":9620.5801},{"date":"2022-10-25","close":9620.5801},{"date":"2022-10-26","close":9691.667},{"date":"2022-10-27","close":9786.4502},{"date":"2022-10-28","close":9682.1904},{"date":"2022-10-31","close":9819.625},{"date":"2022-11-01","close":9824.3643},{"date":"2022-11-02","close":9795.9297},{"date":"2022-11-03","close":9672.71},{"date":"2022-11-04","close":9630.0566},{"date":"2022-11-07","close":9663.2324},{"date":"2022-11-08","close":9625.3193},{"date":"2022-11-09","close":9611.0996},{"date":"2022-11-10","close":9549.4912},{"date":"2022-11-11","close":9724.8418},{"date":"2022-11-14","close":9753.2764},{"date":"2022-11-15","close":9767.4932},{"date":"2022-11-16","close":9791.1904},{"date":"2022-11-17","close":9862.2764},{"date":"2022-11-18","close":9805.4082},{"date":"2022-11-21","close":9885.9736},{"date":"2022-11-22","close":9876.4951},{"date":"2022-11-23","close":9885.9736},{"date":"2022-11-24","close":9923.8887},{"date":"2022-11-25","close":9895.4521},{"date":"2022-11-28","close":9904.9307},{"date":"2022-11-29","close":9843.3213},{"date":"2022-11-30","close":9805.4082},{"date":"2022-12-01","close":9885.9736},{"date":"2022-12-02","close":9904.9307},{"date":"2022-12-05","close":9819.625},{"date":"2022-12-06","close":9914.4082},{"date":"2022-12-07","close":9862.2764},{"date":"2022-12-08","close":9857.5391},{"date":"2022-12-09","close":9791.1904},{"date":"2022-12-12","close":9791.1904},{"date":"2022-12-13","close":9857.5391},{"date":"2022-12-14","close":9852.7969},{"date":"2022-12-15","close":9881.2354},{"date":"2022-12-16","close":9776.9717},{"date":"2022-12-19","close":9715.3633},{"date":"2022-12-20","close":9540.0137},{"date":"2022-12-21","close":9596.8828},{"date":"2022-12-22","close":9634.7959},{"date":"2022-12-23","close":9558.9697},{"date":"2022-12-26","close":9568.4473},{"date":"2022-12-27","close":9563.709},{"date":"2022-12-28","close":9511.5771},{"date":"2022-12-29","close":9426.2715},{"date":"2023-01-02","close":9487.8799},{"date":"2023-01-03","close":9492.6201},{"date":"2023-01-04","close":9549.4912},{"date":"2023-01-05","close":9606.3613},{"date":"2023-01-06","close":9540.0137},{"date":"2023-01-09","close":9587.4053},{"date":"2023-01-10","close":9568.4473},{"date":"2023-01-11","close":9625.3193},{"date":"2023-01-12","close":9696.4053},{"date":"2023-01-13","close":9743.7979},{"date":"2023-01-16","close":9739.0596},{"date":"2023-01-17","close":9724.8418},{"date":"2023-01-18","close":9767.4932},{"date":"2023-01-19","close":9710.6221},{"date":"2023-01-20","close":9696.4053},{"date":"2023-01-25","close":9743.7979},{"date":"2023-01-26","close":9795.9297},{"date":"2023-01-27","close":9814.8848},{"date":"2023-01-30","close":9791.1904},{"date":"2023-01-31","close":9786.4502},{"date":"2023-02-01","close":9848.0615},{"date":"2023-02-02","close":9904.9307},{"date":"2023-02-03","close":9928.627},{"date":"2023-02-06","close":9923.8887},{"date":"2023-02-07","close":9952.3213},{"date":"2023-02-08","close":10028.1504},{"date":"2023-02-09","close":10013.9316},{"date":"2023-02-10","close":9971.2803},{"date":"2023-02-13","close":9985.4961},{"date":"2023-02-14","close":10056.5859},{"date":"2023-02-15","close":10037.6289},{"date":"2023-02-16","close":10118.1943},{"date":"2023-02-17","close":10051.8457},{"date":"2023-02-20","close":10051.8457},{"date":"2023-02-21","close":9990.2373},{"date":"2023-02-22","close":9966.5381},{"date":"2023-02-23","close":9942.8447},{"date":"2023-02-24","close":9976.0176},{"date":"2023-02-27","close":9990.2373},{"date":"2023-02-28","close":10009.1934},{"date":"2023-03-02","close":9881.2354},{"date":"2023-03-03","close":9885.9736},{"date":"2023-03-06","close":9985.4961},{"date":"2023-03-07","close":10004.4531},{"date":"2023-03-08","close":9980.7578},{"date":"2023-03-09","close":9985.4961},{"date":"2023-03-10","close":9904.9307},{"date":"2023-03-13","close":9942.8447},{"date":"2023-03-14","close":9881.2354},{"date":"2023-03-15","close":9900.1904},{"date":"2023-03-16","close":9885.9736},{"date":"2023-03-17","close":9885.9736},{"date":"2023-03-20","close":9890.7129},{"date":"2023-03-21","close":9994.9775},{"date":"2023-03-22","close":10037.6289},{"date":"2023-03-23","close":9904.9307},{"date":"2023-03-24","close":9914.4082},{"date":"2023-03-27","close":10004.4531},{"date":"2023-03-28","close":10004.4531},{"date":"2023-03-29","close":10042.3672},{"date":"2023-03-30","close":10061.3242},{"date":"2023-03-31","close":10108.7148},{"date":"2023-04-03","close":10165.5859},{"date":"2023-04-04","close":10231.9346},{"date":"2023-04-05","close":10217.7178},{"date":"2023-04-06","close":10217.7178},{"date":"2023-04-07","close":10265.1104},{"date":"2023-04-10","close":10274.5889},{"date":"2023-04-11","close":10288.8066},{"date":"2023-04-12","close":10321.9795},{"date":"2023-04-13","close":10260.3701},{"date":"2023-04-14","close":10246.1523},{"date":"2023-04-17","close":10312.502},{"date":"2023-04-18","close":10331.459},{"date":"2023-04-19","close":10340.9375},{"date":"2023-04-20","close":10336.1982},{"date":"2023-04-21","close":10364.6318},{"date":"2023-04-24","close":10374.1113},{"date":"2023-04-25","close":10383.5889},{"date":"2023-04-26","close":10345.6758},{"date":"2023-04-27","close":10331.459},{"date":"2023-04-28","close":10393.0693},{"date":"2023-05-02","close":10435.7207},{"date":"2023-05-03","close":10374.1113},{"date":"2023-05-04","close":10260.3701},{"date":"2023-05-08","close":10345.6758},{"date":"2023-05-09","close":10350.415},{"date":"2023-05-10","close":10350.415},{"date":"2023-05-11","close":10369.3721},{"date":"2023-05-12","close":10402.5469},{"date":"2023-05-15","close":10374.1113},{"date":"2023-05-16","close":10412.0254},{"date":"2023-05-17","close":10378.8516},{"date":"2023-05-18","close":10547.8471},{"date":"2023-05-19","close":10378.8516},{"date":"2023-05-22","close":10345.6758},{"date":"2023-05-23","close":10312.502},{"date":"2023-05-24","close":10388.5539},{"date":"2023-05-25","close":10231.9346},{"date":"2023-05-26","close":10212.9785},{"date":"2023-05-30","close":10288.8066},{"date":"2023-05-31","close":10250.8936},{"date":"2023-06-01","close":10231.9346},{"date":"2023-06-02","close":10250.8936},{"date":"2023-06-05","close":10317.2412},{"date":"2023-06-07","close":10288.8066},{"date":"2023-06-08","close":10246.1523},{"date":"2023-06-09","close":10255.6299},{"date":"2023-06-12","close":10269.8477},{"date":"2023-06-13","close":10236.6748},{"date":"2023-06-14","close":10284.0654},{"date":"2023-06-15","close":10274.5889},{"date":"2023-06-16","close":10345.6758},{"date":"2023-06-19","close":10355.1553},{"date":"2023-06-20","close":10350.415},{"date":"2023-06-21","close":10326.7207},{"date":"2023-06-22","close":10331.459},{"date":"2023-06-23","close":10350.415},{"date":"2023-06-26","close":10317.2412},{"date":"2023-06-27","close":10345.6758},{"date":"2023-06-28","close":10407.2852},{"date":"2023-06-29","close":10449.9395},{"date":"2023-06-30","close":10459.416},{"date":"2023-07-03","close":10652.3516},{"date":"2023-07-04","close":10647.2785},{"date":"2023-07-05","close":10598.5774},{"date":"2023-07-06","close":10542.7741},{"date":"2023-07-07","close":10355.1553},{"date":"2023-07-10","close":10345.6758},{"date":"2023-07-11","close":10502.1898},{"date":"2023-07-12","close":10532.628},{"date":"2023-07-13","close":10568.1392},{"date":"2023-07-14","close":10416.7637},{"date":"2023-07-17","close":10393.0693},{"date":"2023-07-18","close":10537.701},{"date":"2023-07-19","close":10449.9395},{"date":"2023-07-20","close":10468.8955},{"date":"2023-07-21","close":10521.0273},{"date":"2023-07-24","close":10483.1143},{"date":"2023-07-25","close":10660.4684},{"date":"2023-07-26","close":10535.2451},{"date":"2023-07-27","close":10700.0381},{"date":"2023-07-28","close":10516.2871},{"date":"2023-07-31","close":10675.6875},{"date":"2023-08-01","close":10754.8268},{"date":"2023-08-02","close":10735.5493},{"date":"2023-08-03","close":10511.5479},{"date":"2023-08-04","close":10563.6787},{"date":"2023-08-07","close":10535.2451},{"date":"2023-08-08","close":10596.8555},{"date":"2023-08-09","close":10592.1152},{"date":"2023-08-10","close":10582.6377},{"date":"2023-08-11","close":10592.1152},{"date":"2023-08-14","close":10573.1572},{"date":"2023-08-16","close":10544.7246},{"date":"2023-08-17","close":10492.5908},{"date":"2023-08-18","close":10440.459},{"date":"2023-08-21","close":10435.7207},{"date":"2023-08-22","close":10421.502},{"date":"2023-08-23","close":10459.416},{"date":"2023-08-24","close":10487.8535},{"date":"2023-08-25","close":10374.1113},{"date":"2023-08-28","close":10454.6768},{"date":"2023-08-29","close":10497.3311},{"date":"2023-08-30","close":10587.374},{"date":"2023-08-31","close":10615.8105},{"date":"2023-09-01","close":10577.8984},{"date":"2023-09-04","close":10587.374},{"date":"2023-09-05","close":10587.374},{"date":"2023-09-06","close":10558.9424},{"date":"2023-09-07","close":10539.9834},{"date":"2023-09-08","close":10549.4609},{"date":"2023-09-11","close":10525.7666},{"date":"2023-09-12","close":10511.5479},{"date":"2023-09-13","close":10516.2871},{"date":"2023-09-14","close":10535.2451},{"date":"2023-09-15","close":10601.5928},{"date":"2023-09-18","close":10525.7666},{"date":"2023-09-19","close":10468.8955},{"date":"2023-09-20","close":10483.1143},{"date":"2023-09-21","close":10487.8535},{"date":"2023-09-22","close":10397.8066},{"date":"2023-09-25","close":10393.0693},{"date":"2023-09-26","close":10412.0254},{"date":"2023-09-27","close":10374.1113},{"date":"2023-10-04","close":10203.502},{"date":"2023-10-05","close":10212.9785},{"date":"2023-10-06","close":10236.6748},{"date":"2023-10-10","close":10345.6758},{"date":"2023-10-11","close":10331.459},{"date":"2023-10-12","close":10412.0254},{"date":"2023-10-13","close":10350.415},{"date":"2023-10-16","close":10359.8916},{"date":"2023-10-17","close":10383.5889},{"date":"2023-10-18","close":10355.1553},{"date":"2023-10-19","close":10293.5439},{"date":"2023-10-20","close":10212.9785},{"date":"2023-10-23","close":10156.1084},{"date":"2023-10-24","close":10118.1943},{"date":"2023-10-25","close":10170.3252},{"date":"2023-10-26","close":10066.0625},{"date":"2023-10-27","close":10137.1523},{"date":"2023-10-30","close":10080.2812},{"date":"2023-10-31","close":10108.7148},{"date":"2023-11-01","close":10175.0654},{"date":"2023-11-02","close":10203.502},{"date":"2023-11-03","close":10250.8936},{"date":"2023-11-06","close":10260.3701},{"date":"2023-11-07","close":10246.1523},{"date":"2023-11-08","close":10274.5889},{"date":"2023-11-09","close":10307.7607},{"date":"2023-11-10","close":10269.8477},{"date":"2023-11-13","close":10378.8516},{"date":"2023-11-14","close":10412.0254},{"date":"2023-11-15","close":10492.5908},{"date":"2023-11-16","close":10483.1143},{"date":"2023-11-17","close":10454.6768},{"date":"2023-11-20","close":10426.2432},{"date":"2023-11-21","close":10521.0273},{"date":"2023-11-22","close":10511.5479},{"date":"2023-11-23","close":10568.4189},{"date":"2023-11-24","close":10563.6787},{"date":"2023-11-27","close":10568.4189},{"date":"2023-11-28","close":10544.7246},{"date":"2023-11-29","close":10573.1572},{"date":"2023-11-30","close":10573.1572},{"date":"2023-12-01","close":10653.7236},{"date":"2023-12-04","close":10705.8564},{"date":"2023-12-05","close":10715.333},{"date":"2023-12-06","close":10757.9873},{"date":"2023-12-07","close":10767.4648},{"date":"2023-12-08","close":10729.5518},{"date":"2023-12-11","close":10781.6836},{"date":"2023-12-12","close":10786.4219},{"date":"2023-12-13","close":10852.7695},{"date":"2023-12-14","close":10900.1631},{"date":"2023-12-15","close":10928.5986},{"date":"2023-12-18","close":10900.1631},{"date":"2023-12-19","close":10957.0332},{"date":"2023-12-20","close":11013.9033},{"date":"2023-12-21","close":10938.0762},{"date":"2023-12-22","close":10980.7305},{"date":"2023-12-26","close":11004.4258},{"date":"2023-12-27","close":11028.2861},{"date":"2023-12-28","close":11066.4639},{"date":"2024-01-02","close":11042.6016},{"date":"2024-01-03","close":11033.0566},{"date":"2024-01-04","close":11028.2861},{"date":"2024-01-05","close":11004.4258},{"date":"2024-01-08","close":11037.8301},{"date":"2024-01-09","close":11109.4111},{"date":"2024-01-10","close":11085.5508},{"date":"2024-01-11","close":11114.1826},{"date":"2024-01-12","close":11085.5508},{"date":"2024-01-15","close":11243.0303},{"date":"2024-01-16","close":11185.7627},{"date":"2024-01-17","close":11161.9043},{"date":"2024-01-18","close":11279.3783},{"date":"2024-01-19","close":11161.9043},{"date":"2024-01-22","close":11252.5732},{"date":"2024-01-23","close":11219.1689},{"date":"2024-01-24","close":11247.7998},{"date":"2024-01-25","close":11238.2568},{"date":"2024-01-26","close":11266.8916},{"date":"2024-01-29","close":11266.8916},{"date":"2024-01-30","close":11314.6113},{"date":"2024-01-31","close":11305.0664},{"date":"2024-02-01","close":11247.7998},{"date":"2024-02-02","close":11305.0664},{"date":"2024-02-05","close":11271.6611},{"date":"2024-02-06","close":11271.6611},{"date":"2024-02-07","close":11300.293},{"date":"2024-02-08","close":11338.4697},{"date":"2024-02-13","close":11381.4189},{"date":"2024-02-14","close":11271.6611},{"date":"2024-02-15","close":11395.7354},{"date":"2024-02-16","close":11438.6846},{"date":"2024-02-19","close":11429.1396},{"date":"2024-02-20","close":11419.5967},{"date":"2024-02-21","close":11395.7354},{"date":"2024-02-22","close":11424.3672},{"date":"2024-02-23","close":11491.1768},{"date":"2024-02-26","close":11519.8105},{"date":"2024-02-27","close":11486.4053},{"date":"2024-02-28","close":11524.582},{"date":"2024-02-29","close":11481.6328},{"date":"2024-03-04","close":11581.8467},{"date":"2024-03-05","close":11581.8467},{"date":"2024-03-06","close":11548.4424},{"date":"2024-03-07","close":11534.1279},{"date":"2024-03-08","close":11620.0244},{"date":"2024-03-11","close":11519.8105},{"date":"2024-03-12","close":11543.6719},{"date":"2024-03-13","close":11596.1641},{"date":"2024-03-14","close":11605.707},{"date":"2024-03-15","close":11586.6201},{"date":"2024-03-18","close":11596.1641},{"date":"2024-03-19","close":11620.0244},{"date":"2024-03-20","close":11672.5166},{"date":"2024-03-21","close":11710.6943},{"date":"2024-03-22","close":11806.1348},{"date":"2024-03-25","close":11758.4121},{"date":"2024-03-26","close":11777.502},{"date":"2024-03-27","close":11829.9971},{"date":"2024-03-28","close":11815.6797},{"date":"2024-03-29","close":11844.3115},{"date":"2024-04-01","close":11882.4883},{"date":"2024-04-02","close":11829.9971},{"date":"2024-04-03","close":11772.7305},{"date":"2024-04-04","close":11810.9062},{"date":"2024-04-05","close":11787.0479},{"date":"2024-04-08","close":11782.2744},{"date":"2024-04-09","close":11825.2236},{"date":"2024-04-11","close":11753.6416},{"date":"2024-04-12","close":11901.5762},{"date":"2024-04-15","close":11820.4512},{"date":"2024-04-16","close":11739.3262},{"date":"2024-04-17","close":11696.377},{"date":"2024-04-18","close":11662.9746},{"date":"2024-04-19","close":11567.5312},{"date":"2024-04-22","close":11615.2529},{"date":"2024-04-23","close":11662.9746},{"date":"2024-04-24","close":11710.6943},{"date":"2024-04-25","close":11629.5684},{"date":"2024-04-26","close":11715.4648},{"date":"2024-04-29","close":11758.6787},{"date":"2024-04-30","close":11825.8975},{"date":"2024-05-02","close":11715.4639},{"date":"2024-05-03","close":11720.2666},{"date":"2024-05-07","close":11835.502},{"date":"2024-05-08","close":11869.1094},{"date":"2024-05-09","close":11859.5078},{"date":"2024-05-10","close":11912.3232},{"date":"2024-05-13","close":11936.3311},{"date":"2024-05-14","close":11902.7207},{"date":"2024-05-16","close":11989.1465},{"date":"2024-05-17","close":11989.1465},{"date":"2024-05-20","close":12003.5508},{"date":"2024-05-21","close":12061.167},{"date":"2024-05-22","close":12061.167},{"date":"2024-05-23","close":12065.9688},{"date":"2024-05-24","close":11974.7412},{"date":"2024-05-27","close":12027.5576},{"date":"2024-05-28","close":12003.5508},{"date":"2024-05-29","close":11979.542},{"date":"2024-05-30","close":11950.7354},{"date":"2024-05-31","close":12013.1523},{"date":"2024-06-03","close":12070.7686},{"date":"2024-06-04","close":12070.7686},{"date":"2024-06-05","close":12075.5713},{"date":"2024-06-07","close":12133.1885},{"date":"2024-06-10","close":12075.5713},{"date":"2024-06-11","close":12152.3955},{"date":"2024-06-12","close":12133.1885},{"date":"2024-06-13","close":12224.416},{"date":"2024-06-14","close":12229.2168},{"date":"2024-06-17","close":12214.8135},{"date":"2024-06-18","close":12267.6289},{"date":"2024-06-19","close":12325.2461},{"date":"2024-06-20","close":12330.0469},{"date":"2024-06-21","close":12325.2461},{"date":"2024-06-24","close":12286.834},{"date":"2024-06-25","close":12306.041},{"date":"2024-06-26","close":12315.6445},{"date":"2024-06-27","close":12272.4287},{"date":"2024-06-28","close":12272.4287},{"date":"2024-07-01","close":12262.8271},{"date":"2024-07-02","close":12310.8408},{"date":"2024-07-03","close":12349.2529},{"date":"2024-07-04","close":12402.0684},{"date":"2024-07-05","close":12402.0684},{"date":"2024-07-08","close":12406.8701},{"date":"2024-07-09","close":12474.0889},{"date":"2024-07-10","close":12459.6855},{"date":"2024-07-11","close":12459.6855},{"date":"2024-07-12","close":12507.7002},{"date":"2024-07-15","close":12584.5215},{"date":"2024-07-16","close":12622.9336},{"date":"2024-07-17","close":12613.3311},{"date":"2024-07-18","close":12555.7129},{"date":"2024-07-19","close":12512.501},{"date":"2024-07-22","close":12464.4873},{"date":"2024-07-23","close":12498.0967},{"date":"2024-07-24","close":12483.6924},{"date":"2024-07-25","close":12368.458},{"date":"2024-07-26","close":12363.6572},{"date":"2024-07-29","close":12469.2891},{"date":"2024-07-30","close":12445.1406},{"date":"2024-07-31","close":12396.8486},{"date":"2024-08-01","close":12478.9473},{"date":"2024-08-02","close":12285.7744},{"date":"2024-08-05","close":12039.4785},{"date":"2024-08-06","close":12044.3076},{"date":"2024-08-07","close":12087.7715},{"date":"2024-08-08","close":12073.2842},{"date":"2024-08-09","close":12131.2354},{"date":"2024-08-12","close":12208.5059},{"date":"2024-08-13","close":12222.9932},{"date":"2024-08-14","close":12314.749},{"date":"2024-08-16","close":12411.3359},{"date":"2024-08-19","close":12256.7979},{"date":"2024-08-20","close":12348.5557},{"date":"2024-08-21","close":12363.0439},{"date":"2024-08-22","close":12406.5068},{"date":"2024-08-23","close":12358.2129},{"date":"2024-08-26","close":12382.3594},{"date":"2024-08-27","close":12502.9935},{"date":"2024-08-28","close":12406.5068},{"date":"2024-08-29","close":12329.2373},{"date":"2024-08-30","close":12382.3594},{"date":"2024-09-02","close":12416.165},{"date":"2024-09-03","close":12425.8242},{"date":"2024-09-04","close":12285.7744},{"date":"2024-09-05","close":12280.9453},{"date":"2024-09-06","close":12213.334},{"date":"2024-09-09","close":12165.04},{"date":"2024-09-10","close":12247.1406},{"date":"2024-09-11","close":12266.457},{"date":"2024-09-12","close":12329.2373},{"date":"2024-09-13","close":12353.3828},{"date":"2024-09-19","close":12430.6543},{"date":"2024-09-20","close":12507.9209},{"date":"2024-09-23","close":12512.751},{"date":"2024-09-24","close":12541.7275},{"date":"2024-09-25","close":12556.2148},{"date":"2024-09-26","close":12546.5557},{"date":"2024-09-27","close":12541.7275},{"date":"2024-09-30","close":12440.3115},{"date":"2024-10-02","close":12507.9209},{"date":"2024-10-04","close":12556.2148},{"date":"2024-10-07","close":12643.1426},{"date":"2024-10-08","close":12614.166},{"date":"2024-10-10","close":12691.4365},{"date":"2024-10-11","close":12686.6084},{"date":"2024-10-14","close":12773.5352},{"date":"2024-10-15","close":12865.291},{"date":"2024-10-16","close":12807.3398},{"date":"2024-10-17","close":12841.1455},{"date":"2024-10-18","close":12845.9746},{"date":"2024-10-21","close":12913.584},{"date":"2024-10-22","close":12855.6328},{"date":"2024-10-23","close":12855.6328},{"date":"2024-10-24","close":12860.4619},{"date":"2024-10-25","close":12913.584},{"date":"2024-10-28","close":12865.291},{"date":"2024-10-29","close":12874.9512},{"date":"2024-10-30","close":13064.0707},{"date":"2024-10-31","close":12763.2461},{"date":"2024-11-01","close":12719.5371},{"date":"2024-11-04","close":12690.3975},{"date":"2024-11-05","close":12924.0551},{"date":"2024-11-06","close":12928.3721},{"date":"2024-11-07","close":13010.9355},{"date":"2024-11-08","close":13083.7861},{"date":"2024-11-11","close":13108.0703},{"date":"2024-11-12","close":13171.2061},{"date":"2024-11-13","close":13074.0723},{"date":"2024-11-14","close":13074.0723},{"date":"2024-11-15","close":12962.3701},{"date":"2024-11-18","close":12918.6592},{"date":"2024-11-19","close":12952.6553},{"date":"2024-11-20","close":12991.5088},{"date":"2024-11-21","close":13015.793},{"date":"2024-11-22","close":13093.498},{"date":"2024-11-25","close":13166.3486},{"date":"2024-11-26","close":13151.7783},{"date":"2024-11-27","close":13166.3486},{"date":"2024-11-28","close":13205.2012},{"date":"2024-11-29","close":13219.7715},{"date":"2024-12-02","close":13302.335},{"date":"2024-12-03","close":13341.1875},{"date":"2024-12-04","close":13380.04},{"date":"2024-12-05","close":13462.6045},{"date":"2024-12-06","close":13482.0303},{"date":"2024-12-09","close":13627.7295},{"date":"2024-12-10","close":13554.8799},{"date":"2024-12-11","close":13525.7402},{"date":"2024-12-12","close":13559.7344},{"date":"2024-12-13","close":13520.8838},{"date":"2024-12-16","close":13506.3135},{"date":"2024-12-17","close":13491.7422},{"date":"2024-12-18","close":13448.0332},{"date":"2024-12-19","close":13234.3408},{"date":"2024-12-20","close":13234.3408},{"date":"2024-12-23","close":13336.3301},{"date":"2024-12-24","close":13380.04},{"date":"2024-12-26","close":13486.8857},{"date":"2024-12-27","close":13530.5977},{"date":"2024-12-30","close":13491.7422},{"date":"2025-01-02","close":13423.749},{"date":"2025-01-03","close":13404.3232},{"date":"2025-01-06","close":13486.8857},{"date":"2025-01-07","close":13433.4639},{"date":"2025-01-08","close":13409.1797},{"date":"2025-01-09","close":13409.1797},{"date":"2025-01-10","close":13423.749},{"date":"2025-01-13","close":13282.9072},{"date":"2025-01-14","close":13307.1904},{"date":"2025-01-15","close":13282.9072},{"date":"2025-01-16","close":13428.6064},{"date":"2025-01-17","close":13452.8896},{"date":"2025-01-20","close":13486.8857},{"date":"2025-01-21","close":13423.749},{"date":"2025-01-22","close":13511.1699},{"date":"2025-01-23","close":13506.3135},{"date":"2025-01-24","close":13525.8447},{"date":"2025-01-31","close":13672.334},{"date":"2025-02-03","close":13550.2598},{"date":"2025-02-04","close":13579.5576},{"date":"2025-02-05","close":13555.1426},{"date":"2025-02-06","close":13667.4512},{"date":"2025-02-07","close":13657.6846},{"date":"2025-02-10","close":13643.0361},{"date":"2025-02-11","close":13672.334},{"date":"2025-02-12","close":13682.1006},{"date":"2025-02-13","close":13652.8027},{"date":"2025-02-14","close":13726.0469},{"date":"2025-02-17","close":13721.165},{"date":"2025-02-18","close":13730.9297},{"date":"2025-02-19","close":13726.0469},{"date":"2025-02-20","close":13682.1006},{"date":"2025-02-21","close":13667.4512},{"date":"2025-02-24","close":13560.0254},{"date":"2025-02-25","close":13511.1953},{"date":"2025-02-26","close":13540.4941},{"date":"2025-02-27","close":13613.7393},{"date":"2025-02-28","close":13599.0898},{"date":"2025-03-04","close":13584.4414},{"date":"2025-03-05","close":13501.4287},{"date":"2025-03-06","close":13506.3135},{"date":"2025-03-07","close":13428.1865},{"date":"2025-03-10","close":13457.4824},{"date":"2025-03-11","close":13340.292},{"date":"2025-03-12","close":13252.3975},{"date":"2025-03-13","close":13257.2812},{"date":"2025-03-14","close":13232.8662},{"date":"2025-03-17","close":13276.8135},{"date":"2025-03-18","close":13403.7695},{"date":"2025-03-19","close":13394.0029},{"date":"2025-03-20","close":13516.0791},{"date":"2025-03-21","close":13467.249},{"date":"2025-03-24","close":13516.0791},{"date":"2025-03-25","close":13564.9082},{"date":"2025-03-26","close":13555.1426},{"date":"2025-03-27","close":13501.4287},{"date":"2025-03-28","close":13486.7812},{"date":"2025-03-31","close":13310.9941},{"date":"2025-04-01","close":13359.8242},{"date":"2025-04-02","close":13379.3564},{"date":"2025-04-03","close":13252.3975},{"date":"2025-04-04","close":13008.249},{"date":"2025-04-07","close":12436.9404},{"date":"2025-04-08","close":12720.1533},{"date":"2025-04-09","close":12471.123},{"date":"2025-04-10","close":13052.1953},{"date":"2025-04-11","close":12915.4736},{"date":"2025-04-14","close":12920.3555},{"date":"2025-04-15","close":12930.1211},{"date":"2025-04-16","close":12881.292},{"date":"2025-04-17","close":12866.6416},{"date":"2025-04-18","close":12935.0049},{"date":"2025-04-21","close":12817.8125},{"date":"2025-04-22","close":12773.8672},{"date":"2025-04-23","close":13003.3662},{"date":"2025-04-24","close":13037.5469},{"date":"2025-04-25","close":13262.1641},{"date":"2025-04-28","close":13262.1641},{"date":"2025-04-29","close":13291.5479},{"date":"2025-04-30","close":13237.6777},{"date":"2025-05-02","close":13218.0869},{"date":"2025-05-07","close":13237.6777},{"date":"2025-05-08","close":13222.9854},{"date":"2025-05-09","close":13232.7783},{"date":"2025-05-12","close":13311.1367},{"date":"2025-05-13","close":13462.958},{"date":"2025-05-14","close":13580.4951},{"date":"2025-05-15","close":13409.0869},{"date":"2025-05-16","close":13443.3672},{"date":"2025-05-19","close":13438.4707},{"date":"2025-05-20","close":13472.752},{"date":"2025-05-21","close":13443.3672},{"date":"2025-05-22","close":13316.0352},{"date":"2025-05-23","close":13271.959},{"date":"2025-05-26","close":13271.959},{"date":"2025-05-27","close":13335.625},{"date":"2025-05-28","close":13418.8809},{"date":"2025-05-29","close":13467.8555},{"date":"2025-05-30","close":13384.5986},{"date":"2025-06-02","close":13316.0352},{"date":"2025-06-04","close":13330.7285},{"date":"2025-06-05","close":13311.1367},{"date":"2025-06-09","close":13335.625},{"date":"2025-06-10","close":13399.291},{"date":"2025-06-11","close":13458.0605},{"date":"2025-06-12","close":13374.8037},{"date":"2025-06-13","close":13389.4961},{"date":"2025-06-16","close":13394.3936},{"date":"2025-06-17","close":13389.4961},{"date":"2025-06-18","close":13399.291},{"date":"2025-06-19","close":13418.8809},{"date":"2025-06-20","close":13340.5215},{"date":"2025-06-23","close":13374.8037},{"date":"2025-06-24","close":13418.8809},{"date":"2025-06-25","close":13482.5469},{"date":"2025-06-26","close":13453.1631},{"date":"2025-06-27","close":13511.9316},{"date":"2025-06-30","close":13536.4189},{"date":"2025-07-01","close":13565.8027},{"date":"2025-07-02","close":13624.5713},{"date":"2025-07-03","close":13644.1621},{"date":"2025-07-04","close":13683.3398},{"date":"2025-07-07","close":13702.9307},{"date":"2025-07-08","close":13649.0586},{"date":"2025-07-09","close":13683.3398},{"date":"2025-07-10","close":13732.3145},{"date":"2025-07-11","close":13771.4932},{"date":"2025-07-14","close":13727.417},{"date":"2025-07-15","close":13810.6719},{"date":"2025-07-16","close":13756.8018},{"date":"2025-07-17","close":13835.1602},{"date":"2025-07-18","close":13913.5186},{"date":"2025-07-21","close":13884.1338},{"date":"2025-07-22","close":13889.0312},{"date":"2025-07-23","close":13859.6475},{"date":"2025-07-24","close":13889.0312},{"date":"2025-07-25","close":13938.0059},{"date":"2025-07-28","close":14011.4658},{"date":"2025-07-29","close":14001.6719},{"date":"2025-07-30","close":13947.6504},{"date":"2025-07-31","close":14001.6719},{"date":"2025-08-01","close":13923.0938},{"date":"2025-08-04","close":13810.1367},{"date":"2025-08-05","close":13947.6504},{"date":"2025-08-06","close":13942.7383},{"date":"2025-08-07","close":13942.7383},{"date":"2025-08-08","close":13991.8496},{"date":"2025-08-11","close":14040.9609},{"date":"2025-08-12","close":14006.582},{"date":"2025-08-13","close":14050.7832},{"date":"2025-08-14","close":14085.1621},{"date":"2025-08-18","close":14085.1621},{"date":"2025-08-19","close":14109.7168},{"date":"2025-08-20","close":14104.8057},{"date":"2025-08-21","close":14129.3613},{"date":"2025-08-22","close":14050.7832},{"date":"2025-08-25","close":14144.0938},{"date":"2025-08-26","close":14153.917},{"date":"2025-08-27","close":14207.9404},{"date":"2025-08-28","close":14149.0059},{"date":"2025-08-29","close":14203.0293},{"date":"2025-09-01","close":14158.8281},{"date":"2025-09-02","close":14139.1836},{"date":"2025-09-03","close":14090.0723},{"date":"2025-09-04","close":14124.4502},{"date":"2025-09-05","close":14203.0293},{"date":"2025-09-08","close":14198.1172},{"date":"2025-09-09","close":14242.3164},{"date":"2025-09-10","close":14247.2305},{"date":"2025-09-11","close":14286.5176},{"date":"2025-09-12","close":14345.4521},{"date":"2025-09-15","close":14350.3633},{"date":"2025-09-16","close":14345.4521},{"date":"2025-09-17","close":14340.54},{"date":"2025-09-18","close":14428.9414},{"date":"2025-09-19","close":14453.4971},{"date":"2025-09-22","close":14433.8525},{"date":"2025-09-23","close":14497.6963},{"date":"2025-09-24","close":14478.0527},{"date":"2025-09-25","close":14453.4971},{"date":"2025-09-26","close":14468.2314},{"date":"2025-09-29","close":14448.5859},{"date":"2025-09-30","close":14473.1416},{"date":"2025-10-01","close":14473.1416},{"date":"2025-10-02","close":14541.8975},{"date":"2025-10-10","close":14694.1426},{"date":"2025-10-13","close":14591.0088},{"date":"2025-10-14","close":14640.1211},{"date":"2025-10-15","close":14659.7646},{"date":"2025-10-16","close":14659.7646},{"date":"2025-10-17","close":14600.8311},{"date":"2025-10-20","close":14679.4102},{"date":"2025-10-21","close":14787.4551},{"date":"2025-10-22","close":14802.1885},{"date":"2025-10-23","close":14816.9219},{"date":"2025-10-24","close":14875.8555},{"date":"2025-10-27","close":14959.3457},{"date":"2025-10-28","close":14978.9883},{"date":"2025-10-29","close":14974.0781},{"date":"2025-10-30","close":14885.3857},{"date":"2025-10-31","close":14841.041},{"date":"2025-11-03","close":14796.6953},{"date":"2025-11-04","close":14791.7676},{"date":"2025-11-05","close":14801.6221},{"date":"2025-11-06","close":14826.2588},{"date":"2025-11-07","close":14816.4043},{"date":"2025-11-10","close":14826.2588},{"date":"2025-11-11","close":14998.7148},{"date":"2025-11-12","close":15038.1328},{"date":"2025-11-13","close":15102.1885},{"date":"2025-11-14","close":14801.6221},{"date":"2025-11-17","close":14855.8223},{"date":"2025-11-18","close":14732.6406},{"date":"2025-11-19","close":14678.4404},{"date":"2025-11-20","close":14821.3311},{"date":"2025-11-21","close":14658.7305},{"date":"2025-11-24","close":14781.9131},{"date":"2025-11-25","close":14821.3311},{"date":"2025-11-26","close":14870.6045},{"date":"2025-11-27","close":14929.7314},{"date":"2025-11-28","close":14983.9326},{"date":"2025-12-01","close":14944.5146},{"date":"2025-12-02","close":14939.5869},{"date":"2025-12-03","close":14969.1504},{"date":"2025-12-04","close":15047.9873},{"date":"2025-12-05","close":15052.915},{"date":"2025-12-08","close":15052.915},{"date":"2025-12-09","close":15028.2783},{"date":"2025-12-10","close":15003.6416},{"date":"2025-12-11","close":15033.2051},{"date":"2025-12-12","close":15141.6064},{"date":"2025-12-15","close":15072.624},{"date":"2025-12-16","close":15067.6963},{"date":"2025-12-17","close":15057.8418},{"date":"2025-12-18","close":14979.0049},{"date":"2025-12-19","close":15028.2783},{"date":"2025-12-22","close":15116.9697},{"date":"2025-12-23","close":15205.6611},{"date":"2025-12-24","close":15023.3516},{"date":"2025-12-26","close":14969.1504},{"date":"2025-12-29","close":14919.877},{"date":"2025-12-30","close":14934.6602},{"date":"2026-01-02","close":14934.6602},{"date":"2026-01-05","close":14979.0049},{"date":"2026-01-06","close":15072.625},{"date":"2026-01-07","close":15131.752},{"date":"2026-01-08","close":15087.4053},{"date":"2026-01-09","close":15181.0254},{"date":"2026-01-12","close":15274.6436},{"date":"2026-01-13","close":15383.0439},{"date":"2026-01-14","close":15348.5537},{"date":"2026-01-15","close":15304.208},{"date":"2026-01-16","close":15373.1904},{"date":"2026-01-19","close":15289.4258},{"date":"2026-01-20","close":15230.2979},{"date":"2026-01-21","close":15126.8242},{"date":"2026-01-22","close":15235.2256},{"date":"2026-01-23","close":15264.7891},{"date":"2026-01-26","close":15092.333},{"date":"2026-01-27","close":15190.8799},{"date":"2026-01-28","close":15112.043},{"date":"2026-01-29","close":15083.2852},{"date":"2026-01-30","close":15098.1602},{"date":"2026-02-02","close":15132.8682},{"date":"2026-02-03","close":15202.2852},{"date":"2026-02-04","close":15152.7012},{"date":"2026-02-05","close":15261.7852},{"date":"2026-02-06","close":15137.8262},{"date":"2026-02-09","close":15301.4512},{"date":"2026-02-10","close":15370.8682},{"date":"2026-02-11","close":15341.1191},{"date":"2026-02-12","close":15321.2852},{"date":"2026-02-13","close":15167.5771},{"date":"2026-02-19","close":15281.6182},{"date":"2026-02-20","close":15286.5771},{"date":"2026-02-23","close":15236.9941},{"date":"2026-02-24","close":15227.0771},{"date":"2026-02-25","close":15212.2012},{"date":"2026-02-26","close":15241.9512},{"date":"2026-02-27","close":15286.5771},{"date":"2026-03-03","close":15311.3682},{"date":"2026-03-04","close":15236.9941},{"date":"2026-03-05","close":15276.6602},{"date":"2026-03-06","close":15276.6602},{"date":"2026-03-09","close":15023.7842},{"date":"2026-03-10","close":15192.3682},{"date":"2026-03-11","close":15157.6602},{"date":"2026-03-12","close":15172.5352},{"date":"2026-03-13","close":15152.7012},{"date":"2026-03-16","close":15137.8262},{"date":"2026-03-17","close":15157.6602},{"date":"2026-03-18","close":15236.9941},{"date":"2026-03-19","close":15122.9512},{"date":"2026-03-20","close":15103.1182},{"date":"2026-03-23","close":14879.9932},{"date":"2026-03-24","close":14924.6172},{"date":"2026-03-25","close":14994.0352},{"date":"2026-03-26","close":15043.6182},{"date":"2026-03-27","close":14939.4932},{"date":"2026-03-30","close":14790.7422},{"date":"2026-03-31","close":14944.4512},{"date":"2026-04-01","close":15103.1182},{"date":"2026-04-02","close":15073.3672},{"date":"2026-04-03","close":15127.9092},{"date":"2026-04-06","close":15142.7842},{"date":"2026-04-07","close":15142.7842},{"date":"2026-04-08","close":15281.6182},{"date":"2026-04-09","close":15360.9512},{"date":"2026-04-10","close":15430.3682},{"date":"2026-04-13","close":15405.5771},{"date":"2026-04-14","close":15539.4521},{"date":"2026-04-15","close":15633.6611},{"date":"2026-04-16","close":15688.2031},{"date":"2026-04-17","close":15732.8271},{"date":"2026-04-20","close":15802.2441},{"date":"2026-04-21","close":15807.2031},{"date":"2026-04-22","close":15797.2861},{"date":"2026-04-23","close":15817.1201},{"date":"2026-04-24","close":15802.2441},{"date":"2026-04-27","close":15827.0371},{"date":"2026-04-28","close":15812.1611},{"date":"2026-04-29","close":15817.1289},{"date":"2026-04-30","close":15851.9033},{"date":"2026-05-04","close":15906.5479},{"date":"2026-05-06","close":15941.3213},{"date":"2026-05-07","close":16135.0615},{"date":"2026-05-08","close":16174.8027},{"date":"2026-05-11","close":16239.3828},{"date":"2026-05-12","close":16343.7041},{"date":"2026-05-13","close":16378.4785},{"date":"2026-05-14","close":16462.9297},{"date":"2026-05-15","close":16572.2188},{"date":"2026-05-18","close":16269.1895},{"date":"2026-05-19","close":16328.8018},{"date":"2026-05-20","close":16259.2539},{"date":"2026-05-21","close":16452.9941},{"date":"2026-05-22","close":16577.1855},{"date":"2026-05-26","close":16557.3145},{"date":"2026-05-27","close":16621.8945},{"date":"2026-05-28","close":16626.8633},{"date":"2026-05-29","close":16741.1191},{"date":"2026-06-01","close":16741.1191},{"date":"2026-06-02","close":16855.377},{"date":"2026-06-04","close":16895.1172},{"date":"2026-06-05","close":16939.8281},{"date":"2026-06-08","close":16532.4766},{"date":"2026-06-09","close":16572.2188},{"date":"2026-06-10","close":16522.541},{"date":"2026-06-11","close":16443.0586},{"date":"2026-06-12","close":16661.6367},{"date":"2026-06-15","close":16785.8281},{"date":"2026-06-16","close":16850.4082},{"date":"2026-06-17","close":16840.4727},{"date":"2026-06-18","close":16835.5059},{"date":"2026-06-19","close":16919.957},{"date":"2026-06-22","close":16964.666},{"date":"2026-06-23","close":16880.2148},{"date":"2026-06-24","close":16775.8926},{"date":"2026-06-25","close":16815.6348},{"date":"2026-06-26","close":16666.6035},{"date":"2026-06-29","close":16746.0879},{"date":"2026-06-30","close":16924.9238},{"date":"2026-07-01","close":17098.793},{"date":"2026-07-02","close":16989.5039},{"date":"2026-07-03","close":16805.6992},{"date":"2026-07-06","close":16815.6348},{"date":"2026-07-07","close":16820.6035},{"date":"2026-07-08","close":16502.6699},{"date":"2026-07-09","close":16552.3477},{"date":"2026-07-10","close":16631.8301},{"date":"2026-07-13","close":16582.1543},{"date":"2026-07-14","close":16423.1875},{"date":"2026-07-15","close":16497.7031},{"date":"2026-07-16","close":16448.0254},{"date":"2026-07-20","close":16224.4795},{"date":"2026-07-21","close":16189.7061},{"date":"2026-07-22","close":16289.0596},{"date":"2026-07-23","close":16209.5771},{"date":"2026-07-24","close":16065.5137},{"date":"2026-07-27","close":16169.835},{"date":"2026-07-28","close":15971.1279},{"date":"2026-07-29","close":15837.0},{"date":"2026-07-30","close":15595.0},{"date":"2026-07-31","close":15870.0},{"date":"2026-08-03","close":15960.0},{"date":"2026-08-04","close":16100.0},{"date":"2026-08-05","close":16265.0},{"date":"2026-08-06","close":16155.0},{"date":"2026-08-07","close":16115.0},{"date":"2026-08-10","close":16210.0},{"date":"2026-08-11","close":16155.0},{"date":"2026-08-12","close":16175.0},{"date":"2026-08-13","close":16275.0},{"date":"2026-08-14","close":16320.0},{"date":"2026-08-18","close":16195.0},{"date":"2026-08-19","close":15995.0},{"date":"2026-08-20","close":16010.0},{"date":"2026-08-21","close":15890.0},{"date":"2026-08-24","close":15890.0},{"date":"2026-08-25","close":15870.0},{"date":"2026-08-26","close":15935.0},{"date":"2026-08-27","close":15915.0},{"date":"2026-08-28","close":15900.0},{"date":"2026-08-31","close":15810.0},{"date":"2026-09-01","close":15785.0},{"date":"2026-09-02","close":15650.0},{"date":"2026-09-03","close":15670.0},{"date":"2026-09-04","close":15735.0},{"date":"2026-09-07","close":15685.0},{"date":"2026-09-08","close":15680.0},{"date":"2026-09-09","close":15630.0},{"date":"2026-09-10","close":15570.0},{"date":"2026-09-11","close":15520.0},{"date":"2026-09-14","close":15560.0},{"date":"2026-09-15","close":15565.0},{"date":"2026-09-16","close":15630.0},{"date":"2026-09-17","close":15705.0},{"date":"2026-09-18","close":15850.0},{"date":"2026-09-21","close":15845.0},{"date":"2026-09-22","close":15820.0},{"date":"2026-09-23","close":15805.0},{"date":"2026-09-28","close":15760.0},{"date":"2026-09-29","close":15670.0},{"date":"2026-09-30","close":15670.0},{"date":"2026-10-01","close":15720.0},{"date":"2026-10-02","close":15650.0},{"date":"2026-10-06","close":15755.0},{"date":"2026-10-07","close":15755.0},{"date":"2026-10-08","close":15615.0},{"date":"2026-10-12","close":15615.0},{"date":"2026-10-13","close":15595.0},{"date":"2026-10-14","close":15580.0},{"date":"2026-10-15","close":15385.0},{"date":"2026-10-16","close":15410.0},{"date":"2026-10-19","close":15385.0},{"date":"2026-10-20","close":15290.0},{"date":"2026-10-21","close":15360.0},{"date":"2026-10-22","close":15300.0},{"date":"2026-10-23","close":15150.0}],"chart_data":[{"date":"2024-10-23","open":12918,"high":12918,"low":12836,"close":12856,"volume":10792},{"date":"2024-10-24","open":12875,"high":12875,"low":12786,"close":12860,"volume":7480},{"date":"2024-10-25","open":12962,"high":12962,"low":12828,"close":12914,"volume":14327},{"date":"2024-10-28","open":12762,"high":12897,"low":12762,"close":12865,"volume":10963},{"date":"2024-10-29","open":12974,"high":12974,"low":12840,"close":12875,"volume":4785},{"date":"2024-10-30","open":13137,"high":13137,"low":13059,"close":13064,"volume":12329},{"date":"2024-10-31","open":12957,"high":12957,"low":12743,"close":12763,"volume":29837},{"date":"2024-11-01","open":12769,"high":12769,"low":12661,"close":12720,"volume":5314},{"date":"2024-11-04","open":12720,"high":12720,"low":12666,"close":12690,"volume":3041},{"date":"2024-11-05","open":12924,"high":12924,"low":12884,"close":12924,"volume":9923},{"date":"2024-11-06","open":12821,"high":12970,"low":12786,"close":12928,"volume":40907},{"date":"2024-11-07","open":13046,"high":13050,"low":12991,"close":13011,"volume":13686},{"date":"2024-11-08","open":13195,"high":13195,"low":13020,"close":13084,"volume":10925},{"date":"2024-11-11","open":13083,"high":13128,"low":13083,"close":13108,"volume":24642},{"date":"2024-11-12","open":13093,"high":13179,"low":13093,"close":13171,"volume":11769},{"date":"2024-11-13","open":13283,"high":13283,"low":12986,"close":13074,"volume":8881},{"date":"2024-11-14","open":13147,"high":13147,"low":13049,"close":13074,"volume":7195},{"date":"2024-11-15","open":13214,"high":13214,"low":12962,"close":12962,"volume":26031},{"date":"2024-11-18","open":12929,"high":12929,"low":12885,"close":12919,"volume":17931},{"date":"2024-11-19","open":13070,"high":13070,"low":12930,"close":12953,"volume":11358},{"date":"2024-11-20","open":12964,"high":13002,"low":12964,"close":12992,"volume":10027},{"date":"2024-11-21","open":13095,"high":13095,"low":12972,"close":13016,"volume":4487},{"date":"2024-11-22","open":13218,"high":13218,"low":13035,"close":13093,"volume":9430},{"date":"2024-11-25","open":13093,"high":13166,"low":13093,"close":13166,"volume":17464},{"date":"2024-11-26","open":13030,"high":13185,"low":13030,"close":13152,"volume":26472},{"date":"2024-11-27","open":13253,"high":13253,"low":13151,"close":13166,"volume":10416},{"date":"2024-11-28","open":13201,"high":13210,"low":13135,"close":13205,"volume":16195},{"date":"2024-11-29","open":13269,"high":13269,"low":13181,"close":13220,"volume":9658},{"date":"2024-12-02","open":13262,"high":13324,"low":13262,"close":13302,"volume":34378},{"date":"2024-12-03","open":13385,"high":13385,"low":13341,"close":13341,"volume":15163},{"date":"2024-12-04","open":13341,"high":13430,"low":13341,"close":13380,"volume":28648},{"date":"2024-12-05","open":13383,"high":13467,"low":13383,"close":13463,"volume":25396},{"date":"2024-12-06","open":13545,"high":13545,"low":13439,"close":13482,"volume":13296},{"date":"2024-12-09","open":13555,"high":13628,"low":13540,"close":13628,"volume":25300},{"date":"2024-12-10","open":13667,"high":13667,"low":13545,"close":13555,"volume":10843},{"date":"2024-12-11","open":13663,"high":13663,"low":13503,"close":13526,"volume":14398},{"date":"2024-12-12","open":13648,"high":13648,"low":13530,"close":13560,"volume":11192},{"date":"2024-12-13","open":13648,"high":13648,"low":13511,"close":13521,"volume":28547},{"date":"2024-12-16","open":13524,"high":13529,"low":13477,"close":13506,"volume":23894},{"date":"2024-12-17","open":13507,"high":13516,"low":13478,"close":13492,"volume":34755},{"date":"2024-12-18","open":13510,"high":13510,"low":13408,"close":13448,"volume":23578},{"date":"2024-12-19","open":13429,"high":13429,"low":13219,"close":13234,"volume":35276},{"date":"2024-12-20","open":13263,"high":13263,"low":13209,"close":13234,"volume":21545},{"date":"2024-12-23","open":13312,"high":13336,"low":13284,"close":13336,"volume":9817},{"date":"2024-12-24","open":13415,"high":13415,"low":13351,"close":13380,"volume":24077},{"date":"2024-12-26","open":13399,"high":13497,"low":13399,"close":13487,"volume":20199},{"date":"2024-12-27","open":13576,"high":13620,"low":13526,"close":13531,"volume":20658},{"date":"2024-12-30","open":13530,"high":13530,"low":13439,"close":13492,"volume":58753},{"date":"2025-01-02","open":13464,"high":13464,"low":13384,"close":13424,"volume":32284},{"date":"2025-01-03","open":13424,"high":13429,"low":13389,"close":13404,"volume":33729},{"date":"2025-01-06","open":13424,"high":13507,"low":13424,"close":13487,"volume":35065},{"date":"2025-01-07","open":13564,"high":13564,"low":13423,"close":13433,"volume":34727},{"date":"2025-01-08","open":13439,"high":13439,"low":13355,"close":13409,"volume":23135},{"date":"2025-01-09","open":13399,"high":13419,"low":13369,"close":13409,"volume":26891},{"date":"2025-01-10","open":13409,"high":13429,"low":13369,"close":13424,"volume":15046},{"date":"2025-01-13","open":13409,"high":13409,"low":13273,"close":13283,"volume":44671},{"date":"2025-01-14","open":13351,"high":13351,"low":13269,"close":13307,"volume":14840},{"date":"2025-01-15","open":13306,"high":13311,"low":13273,"close":13283,"volume":9387},{"date":"2025-01-16","open":13355,"high":13439,"low":13355,"close":13429,"volume":50951},{"date":"2025-01-17","open":13428,"high":13453,"low":13413,"close":13453,"volume":27843},{"date":"2025-01-20","open":13638,"high":13638,"low":13459,"close":13487,"volume":39188},{"date":"2025-01-21","open":13482,"high":13482,"low":13384,"close":13424,"volume":32875},{"date":"2025-01-22","open":13502,"high":13525,"low":13459,"close":13511,"volume":17266},{"date":"2025-01-23","open":13510,"high":13515,"low":13481,"close":13506,"volume":28378},{"date":"2025-01-24","open":13581,"high":13581,"low":13512,"close":13526,"volume":25978},{"date":"2025-01-31","open":13525,"high":13696,"low":13525,"close":13672,"volume":37378},{"date":"2025-02-03","open":13652,"high":13652,"low":13525,"close":13550,"volume":47022},{"date":"2025-02-04","open":13677,"high":13677,"low":13575,"close":13580,"volume":59064},{"date":"2025-02-05","open":13619,"high":13633,"low":13555,"close":13555,"volume":51995},{"date":"2025-02-06","open":13555,"high":13682,"low":13555,"close":13667,"volume":17363},{"date":"2025-02-07","open":13673,"high":13678,"low":13653,"close":13658,"volume":31636},{"date":"2025-02-10","open":13657,"high":13667,"low":13633,"close":13643,"volume":36576},{"date":"2025-02-11","open":13643,"high":13691,"low":13643,"close":13672,"volume":28976},{"date":"2025-02-12","open":13740,"high":13740,"low":13662,"close":13682,"volume":23991},{"date":"2025-02-13","open":13683,"high":13697,"low":13653,"close":13653,"volume":36308},{"date":"2025-02-14","open":13668,"high":13736,"low":13668,"close":13726,"volume":25928},{"date":"2025-02-17","open":13776,"high":13776,"low":13687,"close":13721,"volume":35885},{"date":"2025-02-18","open":13721,"high":13751,"low":13711,"close":13731,"volume":40855},{"date":"2025-02-19","open":13692,"high":13746,"low":13692,"close":13726,"volume":32597},{"date":"2025-02-20","open":13779,"high":13779,"low":13677,"close":13682,"volume":32431},{"date":"2025-02-21","open":13682,"high":13682,"low":13643,"close":13667,"volume":27952},{"date":"2025-02-24","open":13667,"high":13667,"low":13525,"close":13560,"volume":52261},{"date":"2025-02-25","open":13638,"high":13638,"low":13491,"close":13511,"volume":29226},{"date":"2025-02-26","open":13511,"high":13545,"low":13506,"close":13540,"volume":30651},{"date":"2025-02-27","open":13555,"high":13619,"low":13540,"close":13614,"volume":17281},{"date":"2025-02-28","open":13599,"high":13599,"low":13506,"close":13599,"volume":21865},{"date":"2025-03-04","open":13613,"high":13613,"low":13564,"close":13584,"volume":41579},{"date":"2025-03-05","open":13590,"high":13590,"low":13501,"close":13501,"volume":24202},{"date":"2025-03-06","open":13521,"high":13521,"low":13472,"close":13506,"volume":16592},{"date":"2025-03-07","open":13496,"high":13496,"low":13423,"close":13428,"volume":18381},{"date":"2025-03-10","open":13427,"high":13480,"low":13387,"close":13457,"volume":28594},{"date":"2025-03-11","open":13364,"high":13364,"low":13238,"close":13340,"volume":59119},{"date":"2025-03-12","open":13339,"high":13339,"low":13252,"close":13252,"volume":15286},{"date":"2025-03-13","open":13266,"high":13314,"low":13247,"close":13257,"volume":17048},{"date":"2025-03-14","open":13122,"high":13272,"low":13122,"close":13233,"volume":14348},{"date":"2025-03-17","open":13335,"high":13335,"low":13263,"close":13277,"volume":12428},{"date":"2025-03-18","open":13287,"high":13414,"low":13287,"close":13404,"volume":12355},{"date":"2025-03-19","open":13404,"high":13404,"low":13355,"close":13394,"volume":9076},{"date":"2025-03-20","open":13403,"high":13530,"low":13403,"close":13516,"volume":28595},{"date":"2025-03-21","open":13506,"high":13525,"low":13467,"close":13467,"volume":25454},{"date":"2025-03-24","open":13565,"high":13565,"low":13467,"close":13516,"volume":14938},{"date":"2025-03-25","open":13570,"high":13570,"low":13545,"close":13565,"volume":25968},{"date":"2025-03-26","open":13667,"high":13667,"low":13525,"close":13555,"volume":20545},{"date":"2025-03-27","open":13555,"high":13555,"low":13467,"close":13501,"volume":15248},{"date":"2025-03-28","open":13492,"high":13492,"low":13434,"close":13487,"volume":10492},{"date":"2025-03-31","open":13474,"high":13474,"low":13311,"close":13311,"volume":16340},{"date":"2025-04-01","open":13439,"high":13439,"low":13325,"close":13360,"volume":19959},{"date":"2025-04-02","open":13459,"high":13459,"low":13369,"close":13379,"volume":23166},{"date":"2025-04-03","open":13344,"high":13344,"low":13212,"close":13252,"volume":30188},{"date":"2025-04-04","open":13272,"high":13272,"low":12935,"close":13008,"volume":33117},{"date":"2025-04-07","open":12612,"high":12612,"low":12378,"close":12437,"volume":41476},{"date":"2025-04-08","open":12891,"high":12891,"low":12656,"close":12720,"volume":28195},{"date":"2025-04-09","open":12486,"high":12560,"low":12402,"close":12471,"volume":18672},{"date":"2025-04-10","open":13263,"high":13263,"low":13023,"close":13052,"volume":18401},{"date":"2025-04-11","open":12983,"high":12983,"low":12699,"close":12915,"volume":15279},{"date":"2025-04-14","open":13101,"high":13101,"low":12890,"close":12920,"volume":13774},{"date":"2025-04-15","open":12900,"high":12939,"low":12881,"close":12930,"volume":29621},{"date":"2025-04-16","open":12905,"high":12930,"low":12842,"close":12881,"volume":30090},{"date":"2025-04-17","open":12857,"high":12872,"low":12788,"close":12867,"volume":10619},{"date":"2025-04-18","open":12882,"high":12935,"low":12878,"close":12935,"volume":10375},{"date":"2025-04-21","open":12925,"high":12925,"low":12783,"close":12818,"volume":13654},{"date":"2025-04-22","open":12799,"high":12799,"low":12734,"close":12774,"volume":21939},{"date":"2025-04-23","open":13028,"high":13057,"low":13003,"close":13003,"volume":24684},{"date":"2025-04-24","open":13038,"high":13062,"low":13008,"close":13038,"volume":6543},{"date":"2025-04-25","open":13281,"high":13281,"low":13188,"close":13262,"volume":10417},{"date":"2025-04-28","open":13301,"high":13301,"low":13232,"close":13262,"volume":76998},{"date":"2025-04-29","open":13297,"high":13305,"low":13272,"close":13292,"volume":14847},{"date":"2025-04-30","open":13298,"high":13298,"low":13223,"close":13238,"volume":28917},{"date":"2025-05-02","open":13331,"high":13405,"low":13218,"close":13218,"volume":19245},{"date":"2025-05-07","open":13258,"high":13258,"low":13176,"close":13238,"volume":13610},{"date":"2025-05-08","open":13189,"high":13248,"low":13189,"close":13223,"volume":26379},{"date":"2025-05-09","open":13243,"high":13303,"low":13213,"close":13233,"volume":17167},{"date":"2025-05-12","open":13415,"high":13415,"low":13258,"close":13311,"volume":14147},{"date":"2025-05-13","open":13571,"high":13571,"low":13419,"close":13463,"volume":19880},{"date":"2025-05-14","open":13624,"high":13624,"low":13512,"close":13580,"volume":26514},{"date":"2025-05-15","open":13591,"high":13596,"low":13389,"close":13409,"volume":20890},{"date":"2025-05-16","open":13481,"high":13486,"low":13443,"close":13443,"volume":16369},{"date":"2025-05-19","open":13443,"high":13506,"low":13433,"close":13438,"volume":16224},{"date":"2025-05-20","open":13522,"high":13526,"low":13473,"close":13473,"volume":10678},{"date":"2025-05-21","open":13570,"high":13570,"low":13413,"close":13443,"volume":7052},{"date":"2025-05-22","open":13356,"high":13356,"low":13283,"close":13316,"volume":6440},{"date":"2025-05-23","open":13355,"high":13355,"low":13252,"close":13272,"volume":13482},{"date":"2025-05-26","open":13272,"high":13305,"low":13247,"close":13272,"volume":5263},{"date":"2025-05-27","open":13298,"high":13336,"low":13273,"close":13336,"volume":11429},{"date":"2025-05-28","open":13434,"high":13434,"low":13374,"close":13419,"volume":6311},{"date":"2025-05-29","open":13449,"high":13526,"low":13449,"close":13468,"volume":23025},{"date":"2025-05-30","open":13303,"high":13400,"low":13303,"close":13385,"volume":8092},{"date":"2025-06-02","open":13440,"high":13440,"low":13306,"close":13316,"volume":14665},{"date":"2025-06-04","open":13450,"high":13450,"low":13331,"close":13331,"volume":24631},{"date":"2025-06-05","open":13361,"high":13361,"low":13293,"close":13311,"volume":25111},{"date":"2025-06-09","open":13316,"high":13375,"low":13316,"close":13336,"volume":23927},{"date":"2025-06-10","open":13439,"high":13439,"low":13335,"close":13399,"volume":31229},{"date":"2025-06-11","open":13535,"high":13535,"low":13413,"close":13458,"volume":19744},{"date":"2025-06-12","open":13612,"high":13612,"low":13356,"close":13375,"volume":34582},{"date":"2025-06-13","open":13419,"high":13419,"low":13330,"close":13389,"volume":23012},{"date":"2025-06-16","open":13449,"high":13449,"low":13340,"close":13394,"volume":28003},{"date":"2025-06-17","open":13394,"high":13399,"low":13350,"close":13389,"volume":24669},{"date":"2025-06-18","open":13449,"high":13449,"low":13389,"close":13399,"volume":10249},{"date":"2025-06-19","open":13399,"high":13454,"low":13394,"close":13419,"volume":9443},{"date":"2025-06-20","open":13420,"high":13420,"low":13336,"close":13341,"volume":22593},{"date":"2025-06-23","open":13341,"high":13390,"low":13336,"close":13375,"volume":38601},{"date":"2025-06-24","open":13454,"high":13454,"low":13404,"close":13419,"volume":29883},{"date":"2025-06-25","open":13415,"high":13488,"low":13415,"close":13483,"volume":22026},{"date":"2025-06-26","open":13481,"high":13555,"low":13418,"close":13453,"volume":9557},{"date":"2025-06-27","open":13454,"high":13531,"low":13454,"close":13512,"volume":19505},{"date":"2025-06-30","open":13512,"high":13576,"low":13512,"close":13536,"volume":25556},{"date":"2025-07-01","open":13536,"high":13571,"low":13522,"close":13566,"volume":17030},{"date":"2025-07-02","open":13703,"high":13703,"low":13571,"close":13625,"volume":17065},{"date":"2025-07-03","open":13634,"high":13658,"low":13595,"close":13644,"volume":20111},{"date":"2025-07-04","open":13664,"high":13722,"low":13664,"close":13683,"volume":49569},{"date":"2025-07-07","open":13683,"high":13732,"low":13664,"close":13703,"volume":21657},{"date":"2025-07-08","open":13702,"high":13702,"low":13639,"close":13649,"volume":18348},{"date":"2025-07-09","open":13674,"high":13703,"low":13674,"close":13683,"volume":19436},{"date":"2025-07-10","open":13688,"high":13752,"low":13688,"close":13732,"volume":19401},{"date":"2025-07-11","open":13731,"high":13789,"low":13731,"close":13771,"volume":21799},{"date":"2025-07-14","open":13772,"high":13772,"low":13698,"close":13727,"volume":26311},{"date":"2025-07-15","open":13728,"high":13816,"low":13728,"close":13811,"volume":32017},{"date":"2025-07-16","open":13795,"high":13795,"low":13722,"close":13757,"volume":49275},{"date":"2025-07-17","open":13805,"high":13835,"low":13790,"close":13835,"volume":15147},{"date":"2025-07-18","open":13830,"high":13929,"low":13830,"close":13914,"volume":16456},{"date":"2025-07-21","open":13854,"high":13899,"low":13854,"close":13884,"volume":22122},{"date":"2025-07-22","open":13884,"high":13904,"low":13859,"close":13889,"volume":42144},{"date":"2025-07-23","open":13900,"high":13900,"low":13850,"close":13860,"volume":19718},{"date":"2025-07-24","open":13859,"high":13938,"low":13859,"close":13889,"volume":13915},{"date":"2025-07-25","open":13889,"high":13948,"low":13889,"close":13938,"volume":22425},{"date":"2025-07-28","open":13938,"high":14011,"low":13938,"close":14011,"volume":28690},{"date":"2025-07-29","open":14011,"high":14016,"low":13968,"close":14002,"volume":35960},{"date":"2025-07-30","open":13978,"high":13978,"low":13914,"close":13948,"volume":32285},{"date":"2025-07-31","open":13919,"high":14037,"low":13919,"close":14002,"volume":20018},{"date":"2025-08-01","open":13982,"high":13982,"low":13888,"close":13923,"volume":48986},{"date":"2025-08-04","open":13914,"high":13914,"low":13790,"close":13810,"volume":29836},{"date":"2025-08-05","open":13879,"high":13958,"low":13879,"close":13948,"volume":27367},{"date":"2025-08-06","open":14042,"high":14042,"low":13889,"close":13943,"volume":20024},{"date":"2025-08-07","open":13988,"high":13988,"low":13934,"close":13943,"volume":23382},{"date":"2025-08-08","open":13942,"high":14011,"low":13942,"close":13992,"volume":27773},{"date":"2025-08-11","open":13992,"high":14056,"low":13992,"close":14041,"volume":18521},{"date":"2025-08-12","open":14081,"high":14081,"low":13988,"close":14007,"volume":39293},{"date":"2025-08-13","open":14026,"high":14080,"low":14026,"close":14051,"volume":30189},{"date":"2025-08-14","open":14061,"high":14114,"low":14051,"close":14085,"volume":14841},{"date":"2025-08-18","open":14188,"high":14188,"low":14085,"close":14085,"volume":25827},{"date":"2025-08-19","open":14091,"high":14120,"low":14091,"close":14110,"volume":35933},{"date":"2025-08-20","open":14057,"high":14125,"low":14057,"close":14105,"volume":34269},{"date":"2025-08-21","open":14188,"high":14188,"low":14104,"close":14129,"volume":33385},{"date":"2025-08-22","open":14193,"high":14193,"low":14046,"close":14051,"volume":41220},{"date":"2025-08-25","open":14468,"high":14468,"low":14144,"close":14144,"volume":27153},{"date":"2025-08-26","open":14144,"high":14154,"low":14085,"close":14154,"volume":26976},{"date":"2025-08-27","open":14256,"high":14256,"low":14163,"close":14208,"volume":21016},{"date":"2025-08-28","open":14271,"high":14271,"low":14134,"close":14149,"volume":27376},{"date":"2025-08-29","open":14203,"high":14203,"low":14144,"close":14203,"volume":13377},{"date":"2025-09-01","open":14204,"high":14204,"low":14145,"close":14159,"volume":53974},{"date":"2025-09-02","open":14228,"high":14228,"low":14124,"close":14139,"volume":32825},{"date":"2025-09-03","open":14208,"high":14208,"low":14080,"close":14090,"volume":31443},{"date":"2025-09-04","open":14099,"high":14144,"low":14095,"close":14124,"volume":15490},{"date":"2025-09-05","open":14173,"high":14208,"low":14173,"close":14203,"volume":23903},{"date":"2025-09-08","open":14124,"high":14218,"low":14124,"close":14198,"volume":44020},{"date":"2025-09-09","open":14281,"high":14281,"low":14203,"close":14242,"volume":21934},{"date":"2025-09-10","open":14311,"high":14311,"low":14237,"close":14247,"volume":81257},{"date":"2025-09-11","open":14257,"high":14287,"low":14253,"close":14287,"volume":39977},{"date":"2025-09-12","open":14360,"high":14360,"low":14340,"close":14345,"volume":37920},{"date":"2025-09-15","open":14423,"high":14423,"low":14320,"close":14350,"volume":43840},{"date":"2025-09-16","open":14350,"high":14497,"low":14340,"close":14345,"volume":50309},{"date":"2025-09-17","open":14419,"high":14419,"low":14321,"close":14341,"volume":29688},{"date":"2025-09-18","open":14410,"high":14434,"low":14361,"close":14429,"volume":48872},{"date":"2025-09-19","open":14428,"high":14477,"low":14428,"close":14453,"volume":59546},{"date":"2025-09-22","open":14483,"high":14483,"low":14424,"close":14434,"volume":55682},{"date":"2025-09-23","open":14434,"high":14508,"low":14434,"close":14498,"volume":53795},{"date":"2025-09-24","open":14498,"high":14498,"low":14444,"close":14478,"volume":32238},{"date":"2025-09-25","open":14576,"high":14576,"low":14448,"close":14453,"volume":33286},{"date":"2025-09-26","open":14458,"high":14468,"low":14438,"close":14468,"volume":36023},{"date":"2025-09-29","open":14592,"high":14592,"low":14444,"close":14449,"volume":47794},{"date":"2025-09-30","open":14448,"high":14487,"low":14448,"close":14473,"volume":47757},{"date":"2025-10-01","open":14527,"high":14527,"low":14468,"close":14473,"volume":34713},{"date":"2025-10-02","open":14473,"high":14571,"low":14473,"close":14542,"volume":45627},{"date":"2025-10-10","open":14640,"high":14699,"low":14542,"close":14694,"volume":90358},{"date":"2025-10-13","open":14606,"high":14635,"low":14571,"close":14591,"volume":83938},{"date":"2025-10-14","open":14772,"high":14772,"low":14621,"close":14640,"volume":54528},{"date":"2025-10-15","open":14640,"high":14679,"low":14640,"close":14660,"volume":88848},{"date":"2025-10-16","open":14762,"high":14762,"low":14631,"close":14660,"volume":69103},{"date":"2025-10-17","open":14655,"high":14655,"low":14596,"close":14601,"volume":63574},{"date":"2025-10-20","open":14777,"high":14777,"low":14660,"close":14679,"volume":70151},{"date":"2025-10-21","open":14753,"high":14796,"low":14748,"close":14787,"volume":50837},{"date":"2025-10-22","open":14882,"high":14882,"low":14763,"close":14802,"volume":60502},{"date":"2025-10-23","open":14802,"high":14832,"low":14759,"close":14817,"volume":54732},{"date":"2025-10-24","open":14831,"high":14881,"low":14831,"close":14876,"volume":55187},{"date":"2025-10-27","open":15008,"high":15008,"low":14910,"close":14959,"volume":86420},{"date":"2025-10-28","open":14960,"high":14979,"low":14931,"close":14979,"volume":64423},{"date":"2025-10-29","open":15087,"high":15087,"low":14964,"close":14974,"volume":86674},{"date":"2025-10-30","open":15003,"high":15003,"low":14850,"close":14885,"volume":119034},{"date":"2025-10-31","open":14886,"high":14886,"low":14821,"close":14841,"volume":89301},{"date":"2025-11-03","open":14842,"high":14867,"low":14793,"close":14797,"volume":129522,"rsi_14":62.23,"sma_20":14953.62,"sma_60":14588.72,"sma_120":14173.55},{"date":"2025-11-04","open":14905,"high":14905,"low":14782,"close":14792,"volume":55114,"rsi_14":60.61,"sma_20":14969.81,"sma_60":14605.34,"sma_120":14186.83},{"date":"2025-11-05","open":14788,"high":14802,"low":14744,"close":14802,"volume":57736,"rsi_14":61.17,"sma_20":14986.45,"sma_60":14619.78,"sma_120":14200.11},{"date":"2025-11-06","open":14801,"high":14841,"low":14801,"close":14826,"volume":47381,"rsi_14":68.84,"sma_20":15000.85,"sma_60":14634.73,"sma_120":14212.93},{"date":"2025-11-07","open":14826,"high":14826,"low":14767,"close":14816,"volume":53749,"rsi_14":62.95,"sma_20":15007.04,"sma_60":14649.51,"sma_120":14224.38},{"date":"2025-11-10","open":14816,"high":14871,"low":14816,"close":14826,"volume":64069,"rsi_14":54.52,"sma_20":15018.96,"sma_60":14663.61,"sma_120":14234.92},{"date":"2025-11-11","open":15314,"high":15437,"low":14940,"close":14999,"volume":106340,"rsi_14":66.78,"sma_20":15037.18,"sma_60":14679.81,"sma_120":14248.37},{"date":"2025-11-12","open":15141,"high":15141,"low":15013,"close":15038,"volume":53276,"rsi_14":68.13,"sma_20":15056.4,"sma_60":14697.28,"sma_120":14261.86},{"date":"2025-11-13","open":15038,"high":15112,"low":15038,"close":15102,"volume":58420,"rsi_14":68.34,"sma_20":15078.88,"sma_60":14715.07,"sma_120":14275.94},{"date":"2025-11-14","open":14906,"high":15035,"low":14773,"close":14802,"volume":101257,"rsi_14":40.57,"sma_20":15089.02,"sma_60":14727.18,"sma_120":14287.18},{"date":"2025-11-17","open":14851,"high":14871,"low":14796,"close":14856,"volume":53684,"rsi_14":43.02,"sma_20":15098.0,"sma_60":14740.22,"sma_120":14299.13},{"date":"2025-11-18","open":14876,"high":14876,"low":14714,"close":14733,"volume":37897,"rsi_14":37.87,"sma_20":15095.26,"sma_60":14750.77,"sma_120":14311.12},{"date":"2025-11-19","open":14732,"high":14732,"low":14658,"close":14678,"volume":49558,"rsi_14":39.21,"sma_20":15089.07,"sma_60":14760.49,"sma_120":14323.03},{"date":"2025-11-20","open":14851,"high":14851,"low":14792,"close":14821,"volume":61924,"rsi_14":49.05,"sma_20":15089.33,"sma_60":14772.19,"sma_120":14336.13},{"date":"2025-11-21","open":13649,"high":14659,"low":13649,"close":14659,"volume":92198,"rsi_14":44.16,"sma_20":15078.32,"sma_60":14782.48,"sma_120":14347.34},{"date":"2025-11-24","open":14669,"high":14792,"low":14669,"close":14782,"volume":51572,"rsi_14":49.61,"sma_20":15069.34,"sma_60":14793.26,"sma_120":14358.87},{"date":"2025-11-25","open":14782,"high":14856,"low":14782,"close":14821,"volume":48157,"rsi_14":50.76,"sma_20":15061.37,"sma_60":14804.54,"sma_120":14370.32},{"date":"2025-11-26","open":14974,"high":14974,"low":14792,"close":14871,"volume":40300,"rsi_14":51.67,"sma_20":15056.15,"sma_60":14815.75,"sma_120":14382.9},{"date":"2025-11-27","open":15023,"high":15023,"low":14907,"close":14930,"volume":49908,"rsi_14":54.08,"sma_20":15058.38,"sma_60":14828.96,"sma_120":14396.56},{"date":"2025-11-28","open":14930,"high":14984,"low":14900,"close":14984,"volume":42204,"rsi_14":55.49,"sma_20":15065.64,"sma_60":14842.17,"sma_120":14410.55},{"date":"2025-12-01","open":14984,"high":14984,"low":14925,"close":14945,"volume":59684,"rsi_14":47.92,"sma_20":15073.18,"sma_60":14855.47,"sma_120":14424.38},{"date":"2025-12-02","open":14959,"high":14979,"low":14925,"close":14940,"volume":60925,"rsi_14":46.1,"sma_20":15080.67,"sma_60":14869.01,"sma_120":14437.96},{"date":"2025-12-03","open":15033,"high":15033,"low":14940,"close":14969,"volume":36287,"rsi_14":44.6,"sma_20":15089.21,"sma_60":14883.88,"sma_120":14451.25},{"date":"2025-12-04","open":15033,"high":15048,"low":14969,"close":15048,"volume":50005,"rsi_14":62.19,"sma_20":15100.48,"sma_60":14899.51,"sma_120":14464.69},{"date":"2025-12-05","open":15078,"high":15082,"low":15038,"close":15053,"volume":59753,"rsi_14":60.23,"sma_20":15112.51,"sma_60":14913.88,"sma_120":14478.9},{"date":"2025-12-08","open":15171,"high":15171,"low":15043,"close":15053,"volume":64858,"rsi_14":69.04,"sma_20":15124.03,"sma_60":14928.34,"sma_120":14492.98},{"date":"2025-12-09","open":15142,"high":15142,"low":15009,"close":15028,"volume":41505,"rsi_14":71.53,"sma_20":15125.53,"sma_60":14941.64,"sma_120":14506.8},{"date":"2025-12-10","open":15112,"high":15112,"low":14974,"close":15004,"volume":36596,"rsi_14":63.17,"sma_20":15123.74,"sma_60":14954.44,"sma_120":14520.47},{"date":"2025-12-11","open":15176,"high":15176,"low":15009,"close":15033,"volume":48153,"rsi_14":83.33,"sma_20":15120.21,"sma_60":14967.08,"sma_120":14534.29},{"date":"2025-12-12","open":15275,"high":15275,"low":15102,"close":15142,"volume":78252,"rsi_14":82.88,"sma_20":15137.5,"sma_60":14980.55,"sma_120":14548.87},{"date":"2025-12-15","open":15142,"high":15142,"low":15068,"close":15073,"volume":61445,"rsi_14":71.82,"sma_20":15148.5,"sma_60":14992.78,"sma_120":14563.53},{"date":"2025-12-16","open":15038,"high":15491,"low":15009,"close":15068,"volume":187697,"rsi_14":68.5,"sma_20":15165.49,"sma_60":15005.0,"sma_120":14577.86},{"date":"2025-12-17","open":15284,"high":15284,"low":15009,"close":15058,"volume":40642,"rsi_14":63.27,"sma_20":15184.72,"sma_60":15017.14,"sma_120":14591.72},{"date":"2025-12-18","open":15107,"high":15107,"low":14940,"close":14979,"volume":92119,"rsi_14":49.51,"sma_20":15192.74,"sma_60":15026.46,"sma_120":14604.39},{"date":"2025-12-19","open":14994,"high":15043,"low":14994,"close":15028,"volume":38875,"rsi_14":58.1,"sma_20":15211.48,"sma_60":15036.19,"sma_120":14617.71},{"date":"2025-12-22","open":15117,"high":15137,"low":15097,"close":15117,"volume":54895,"rsi_14":64.75,"sma_20":15228.49,"sma_60":15047.76,"sma_120":14631.29},{"date":"2025-12-23","open":15117,"high":15211,"low":15117,"close":15206,"volume":75078,"rsi_14":67.91,"sma_20":15248.01,"sma_60":15059.75,"sma_120":14645.42},{"date":"2025-12-24","open":15299,"high":15299,"low":15018,"close":15023,"volume":91433,"rsi_14":48.39,"sma_20":15255.75,"sma_60":15068.99,"sma_120":14657.75},{"date":"2025-12-26","open":15033,"high":15078,"low":14910,"close":14969,"volume":91835,"rsi_14":44.85,"sma_20":15257.75,"sma_60":15077.72,"sma_120":14669.13},{"date":"2025-12-29","open":14920,"high":14989,"low":14920,"close":14920,"volume":67948,"rsi_14":42.29,"sma_20":15254.5,"sma_60":15085.37,"sma_120":14679.92},{"date":"2025-12-30","open":15043,"high":15043,"low":14890,"close":14935,"volume":64303,"rsi_14":44.51,"sma_20":15254.0,"sma_60":15093.6,"sma_120":14690.51},{"date":"2026-01-02","open":14935,"high":14949,"low":14885,"close":14935,"volume":112270,"rsi_14":45.83,"sma_20":15253.75,"sma_60":15101.41,"sma_120":14700.93},{"date":"2026-01-05","open":14895,"high":15018,"low":14895,"close":14979,"volume":106884,"rsi_14":46.78,"sma_20":15254.25,"sma_60":15109.97,"sma_120":14712.18},{"date":"2026-01-06","open":14979,"high":15112,"low":14974,"close":15073,"volume":74430,"rsi_14":45.83,"sma_20":15255.5,"sma_60":15118.95,"sma_120":14723.94},{"date":"2026-01-07","open":15250,"high":15250,"low":15132,"close":15132,"volume":115756,"rsi_14":53.61,"sma_20":15259.5,"sma_60":15126.35,"sma_120":14735.78},{"date":"2026-01-08","open":15127,"high":15132,"low":15087,"close":15087,"volume":87970,"rsi_14":51.15,"sma_20":15261.25,"sma_60":15134.75,"sma_120":14746.91},{"date":"2026-01-09","open":15220,"high":15220,"low":15137,"close":15181,"volume":63092,"rsi_14":56.54,"sma_20":15269.0,"sma_60":15143.9,"sma_120":14759.22},{"date":"2026-01-12","open":15181,"high":15282,"low":15181,"close":15275,"volume":86037,"rsi_14":65.46,"sma_20":15282.75,"sma_60":15154.3,"sma_120":14771.61},{"date":"2026-01-13","open":15437,"high":15437,"low":15353,"close":15383,"volume":83180,"rsi_14":67.48,"sma_20":15300.5,"sma_60":15166.53,"sma_120":14785.37},{"date":"2026-01-14","open":15467,"high":15467,"low":15349,"close":15349,"volume":123568,"rsi_14":62.05,"sma_20":15311.0,"sma_60":15179.17,"sma_120":14798.18},{"date":"2026-01-15","open":15349,"high":15349,"low":15280,"close":15304,"volume":117418,"rsi_14":55.38,"sma_20":15322.75,"sma_60":15189.75,"sma_120":14809.94},{"date":"2026-01-16","open":15240,"high":15373,"low":15240,"close":15373,"volume":86486,"rsi_14":71.78,"sma_20":15338.25,"sma_60":15199.67,"sma_120":14822.55},{"date":"2026-01-19","open":15373,"high":15373,"low":15265,"close":15289,"volume":142781,"rsi_14":69.23,"sma_20":15350.0,"sma_60":15207.93,"sma_120":14834.4},{"date":"2026-01-20","open":15403,"high":15403,"low":15230,"close":15230,"volume":145799,"rsi_14":68.42,"sma_20":15362.75,"sma_60":15214.94,"sma_120":14846.0},{"date":"2026-01-21","open":15176,"high":15181,"low":15102,"close":15127,"volume":112840,"rsi_14":60.32,"sma_20":15367.75,"sma_60":15219.18,"sma_120":14856.48},{"date":"2026-01-22","open":15220,"high":15260,"low":15211,"close":15235,"volume":107978,"rsi_14":64.45,"sma_20":15373.75,"sma_60":15223.86,"sma_120":14867.46},{"date":"2026-01-23","open":15245,"high":15294,"low":15230,"close":15265,"volume":106992,"rsi_14":63.94,"sma_20":15376.75,"sma_60":15228.71,"sma_120":14878.07},{"date":"2026-01-26","open":15344,"high":15344,"low":15058,"close":15092,"volume":171766,"rsi_14":50.89,"sma_20":15380.25,"sma_60":15230.72,"sma_120":14887.3},{"date":"2026-01-27","open":15097,"high":15225,"low":15092,"close":15191,"volume":111262,"rsi_14":52.59,"sma_20":15391.5,"sma_60":15235.88,"sma_120":14897.81},{"date":"2026-01-28","open":15329,"high":15329,"low":15097,"close":15112,"volume":108415,"rsi_14":51.05,"sma_20":15401.25,"sma_60":15240.46,"sma_120":14907.21},{"date":"2026-01-29","open":15123,"high":15123,"low":15068,"close":15083,"volume":133880,"rsi_14":42.04,"sma_20":15404.0,"sma_60":15243.73,"sma_120":14916.22},{"date":"2026-01-30","open":15083,"high":15148,"low":15083,"close":15098,"volume":129562,"rsi_14":37.99,"sma_20":15407.5,"sma_60":15247.31,"sma_120":14926.33},{"date":"2026-02-02","open":15098,"high":15187,"low":15083,"close":15133,"volume":136490,"rsi_14":33.64,"sma_20":15410.5,"sma_60":15251.32,"sma_120":14935.55},{"date":"2026-02-03","open":15336,"high":15336,"low":15187,"close":15202,"volume":95230,"rsi_14":38.91,"sma_20":15412.25,"sma_60":15256.08,"sma_120":14945.41},{"date":"2026-02-04","open":15257,"high":15257,"low":15153,"close":15153,"volume":111737,"rsi_14":38.74,"sma_20":15408.5,"sma_60":15260.17,"sma_120":14954.84},{"date":"2026-02-05","open":15163,"high":15262,"low":15163,"close":15262,"volume":89895,"rsi_14":40.87,"sma_20":15412.5,"sma_60":15265.93,"sma_120":14964.77},{"date":"2026-02-06","open":15207,"high":15207,"low":15090,"close":15138,"volume":99135,"rsi_14":39.5,"sma_20":15405.5,"sma_60":15266.68,"sma_120":14973.25},{"date":"2026-02-09","open":15267,"high":15361,"low":15267,"close":15301,"volume":120819,"rsi_14":49.03,"sma_20":15402.0,"sma_60":15269.5,"sma_120":14983.39},{"date":"2026-02-10","open":15411,"high":15411,"low":15306,"close":15371,"volume":92298,"rsi_14":55.95,"sma_20":15396.5,"sma_60":15272.4,"sma_120":14993.74},{"date":"2026-02-11","open":15376,"high":15396,"low":15341,"close":15341,"volume":114609,"rsi_14":50.42,"sma_20":15391.25,"sma_60":15279.92,"sma_120":15003.55},{"date":"2026-02-12","open":15371,"high":15371,"low":15296,"close":15321,"volume":78787,"rsi_14":48.29,"sma_20":15387.25,"sma_60":15286.17,"sma_120":15013.19},{"date":"2026-02-13","open":15267,"high":15321,"low":15138,"close":15168,"volume":99165,"rsi_14":49.13,"sma_20":15372.0,"sma_60":15291.91,"sma_120":15021.34},{"date":"2026-02-19","open":15168,"high":15321,"low":15163,"close":15282,"volume":106209,"rsi_14":49.79,"sma_20":15366.75,"sma_60":15300.49,"sma_120":15030.49},{"date":"2026-02-20","open":15277,"high":15296,"low":15267,"close":15287,"volume":75136,"rsi_14":53.67,"sma_20":15364.75,"sma_60":15306.75,"sma_120":15039.47},{"date":"2026-02-23","open":15287,"high":15287,"low":15232,"close":15237,"volume":105992,"rsi_14":57.64,"sma_20":15365.5,"sma_60":15314.91,"sma_120":15048.69},{"date":"2026-02-24","open":15227,"high":15277,"low":15227,"close":15227,"volume":88875,"rsi_14":56.44,"sma_20":15360.25,"sma_60":15320.83,"sma_120":15057.05},{"date":"2026-02-25","open":15351,"high":15351,"low":15197,"close":15212,"volume":84493,"rsi_14":54.04,"sma_20":15352.75,"sma_60":15325.84,"sma_120":15065.19},{"date":"2026-02-26","open":15331,"high":15331,"low":15182,"close":15242,"volume":118299,"rsi_14":52.11,"sma_20":15355.5,"sma_60":15330.5,"sma_120":15073.13},{"date":"2026-02-27","open":15232,"high":15311,"low":15212,"close":15287,"volume":171682,"rsi_14":57.14,"sma_20":15355.5,"sma_60":15334.92,"sma_120":15081.94},{"date":"2026-03-03","open":15346,"high":15375,"low":15148,"close":15311,"volume":144904,"rsi_14":57.67,"sma_20":15365.58,"sma_60":15340.44,"sma_120":15091.31},{"date":"2026-03-04","open":15203,"high":15311,"low":15173,"close":15237,"volume":115083,"rsi_14":60.84,"sma_20":15378.16,"sma_60":15345.39,"sma_120":15100.43},{"date":"2026-03-05","open":15341,"high":15341,"low":15212,"close":15277,"volume":108840,"rsi_14":54.61,"sma_20":15392.02,"sma_60":15351.09,"sma_120":15110.05},{"date":"2026-03-06","open":15277,"high":15886,"low":15237,"close":15277,"volume":85800,"rsi_14":50.15,"sma_20":15404.13,"sma_60":15356.29,"sma_120":15120.09},{"date":"2026-03-09","open":15173,"high":15173,"low":14989,"close":15024,"volume":110889,"rsi_14":38.04,"sma_20":15399.9,"sma_60":15355.88,"sma_120":15127.7},{"date":"2026-03-10","open":15087,"high":15211,"low":15087,"close":15192,"volume":50629,"rsi_14":48.48,"sma_20":15406.75,"sma_60":15358.25,"sma_120":15136.07},{"date":"2026-03-11","open":15198,"high":15346,"low":15158,"close":15158,"volume":72863,"rsi_14":54.45,"sma_20":15406.32,"sma_60":15360.02,"sma_120":15144.18},{"date":"2026-03-12","open":15301,"high":15301,"low":15128,"close":15173,"volume":32946,"rsi_14":49.23,"sma_20":15412.9,"sma_60":15362.47,"sma_120":15152.06},{"date":"2026-03-13","open":15173,"high":15173,"low":15034,"close":15153,"volume":45870,"rsi_14":47.82,"sma_20":15410.22,"sma_60":15364.99,"sma_120":15159.72},{"date":"2026-03-16","open":15158,"high":15158,"low":15073,"close":15138,"volume":38925,"rsi_14":49.77,"sma_20":15403.28,"sma_60":15366.76,"sma_120":15166.92},{"date":"2026-03-17","open":15138,"high":15198,"low":15138,"close":15158,"volume":54167,"rsi_14":51.53,"sma_20":15398.85,"sma_60":15367.03,"sma_120":15173.79},{"date":"2026-03-18","open":15158,"high":15247,"low":15158,"close":15237,"volume":41874,"rsi_14":56.56,"sma_20":15399.43,"sma_60":15369.81,"sma_120":15181.29},{"date":"2026-03-19","open":15237,"high":15237,"low":15103,"close":15123,"volume":56739,"rsi_14":48.81,"sma_20":15401.98,"sma_60":15370.74,"sma_120":15187.87},{"date":"2026-03-20","open":15123,"high":15123,"low":15019,"close":15103,"volume":63804,"rsi_14":45.48,"sma_20":15397.76,"sma_60":15371.5,"sma_120":15194.32},{"date":"2026-03-23","open":15024,"high":15024,"low":14835,"close":14880,"volume":88564,"rsi_14":29.99,"sma_20":15381.98,"sma_60":15369.83,"sma_120":15198.14},{"date":"2026-03-24","open":14995,"high":15000,"low":14910,"close":14925,"volume":50538,"rsi_14":35.05,"sma_20":15370.93,"sma_60":15368.06,"sma_120":15202.13},{"date":"2026-03-25","open":15024,"high":15024,"low":14934,"close":14994,"volume":52173,"rsi_14":36.86,"sma_20":15363.93,"sma_60":15365.98,"sma_120":15206.87},{"date":"2026-03-26","open":15183,"high":15183,"low":15019,"close":15044,"volume":49798,"rsi_14":39.66,"sma_20":15360.22,"sma_60":15363.24,"sma_120":15211.5},{"date":"2026-03-27","open":15029,"high":15029,"low":14875,"close":14939,"volume":52329,"rsi_14":45.66,"sma_20":15349.68,"sma_60":15361.81,"sma_120":15215.4},{"date":"2026-03-30","open":14876,"high":14876,"low":14668,"close":14791,"volume":53429,"rsi_14":28.99,"sma_20":15329.33,"sma_60":15358.78,"sma_120":15218.25},{"date":"2026-03-31","open":14845,"high":14969,"low":14727,"close":14944,"volume":40662,"rsi_14":40.07,"sma_20":15310.71,"sma_60":15359.18,"sma_120":15222.28},{"date":"2026-04-01","open":15361,"high":15361,"low":15044,"close":15103,"volume":83603,"rsi_14":47.14,"sma_20":15303.92,"sma_60":15362.03,"sma_120":15227.81},{"date":"2026-04-02","open":15103,"high":15203,"low":15073,"close":15073,"volume":50232,"rsi_14":46.75,"sma_20":15293.57,"sma_60":15364.36,"sma_120":15232.89},{"date":"2026-04-03","open":15073,"high":15148,"low":15053,"close":15128,"volume":31411,"rsi_14":49.61,"sma_20":15286.01,"sma_60":15366.88,"sma_120":15238.42},{"date":"2026-04-06","open":15128,"high":15173,"low":15128,"close":15143,"volume":38221,"rsi_14":45.88,"sma_20":15287.23,"sma_60":15366.46,"sma_120":15242.7},{"date":"2026-04-07","open":15143,"high":15217,"low":15143,"close":15143,"volume":26491,"rsi_14":42.46,"sma_20":15279.89,"sma_60":15365.05,"sma_120":15245.7},{"date":"2026-04-08","open":15168,"high":15301,"low":15168,"close":15282,"volume":74575,"rsi_14":52.47,"sma_20":15281.32,"sma_60":15366.71,"sma_120":15250.73},{"date":"2026-04-09","open":15272,"high":15406,"low":15272,"close":15361,"volume":46694,"rsi_14":56.06,"sma_20":15285.98,"sma_60":15368.13,"sma_120":15256.02},{"date":"2026-04-10","open":15361,"high":15450,"low":15361,"close":15430,"volume":51264,"rsi_14":69.21,"sma_20":15295.16,"sma_60":15369.13,"sma_120":15261.71},{"date":"2026-04-13","open":15227,"high":15425,"low":15222,"close":15406,"volume":47737,"rsi_14":66.58,"sma_20":15303.86,"sma_60":15367.88,"sma_120":15267.2},{"date":"2026-04-14","open":15435,"high":15569,"low":15435,"close":15539,"volume":58462,"rsi_14":68.3,"sma_20":15318.29,"sma_60":15369.46,"sma_120":15274.32},{"date":"2026-04-15","open":15787,"high":15787,"low":15559,"close":15634,"volume":80497,"rsi_14":69.39,"sma_20":15333.46,"sma_60":15373.38,"sma_120":15281.56},{"date":"2026-04-16","open":15802,"high":15802,"low":15653,"close":15688,"volume":95820,"rsi_14":76.73,"sma_20":15357.16,"sma_60":15377.05,"sma_120":15288.36},{"date":"2026-04-17","open":15688,"high":15743,"low":15688,"close":15733,"volume":72634,"rsi_14":87.92,"sma_20":15384.13,"sma_60":15382.88,"sma_120":15295.4},{"date":"2026-04-20","open":15802,"high":15802,"low":15738,"close":15802,"volume":84938,"rsi_14":86.93,"sma_20":15425.91,"sma_60":15390.88,"sma_120":15302.91},{"date":"2026-04-21","open":15852,"high":15852,"low":15797,"close":15807,"volume":139687,"rsi_14":84.62,"sma_20":15465.71,"sma_60":15400.71,"sma_120":15309.95},{"date":"2026-04-22","open":15857,"high":15857,"low":15782,"close":15797,"volume":94030,"rsi_14":86.62,"sma_20":15501.46,"sma_60":15408.55,"sma_120":15316.2},{"date":"2026-04-23","open":15961,"high":15961,"low":15748,"close":15817,"volume":75451,"rsi_14":86.04,"sma_20":15535.67,"sma_60":15416.21,"sma_120":15322.46},{"date":"2026-04-24","open":15817,"high":15832,"low":15787,"close":15802,"volume":75880,"rsi_14":93.46,"sma_20":15574.46,"sma_60":15426.55,"sma_120":15328.63},{"date":"2026-04-27","open":15817,"high":15852,"low":15792,"close":15827,"volume":89595,"rsi_14":93.67,"sma_20":15622.06,"sma_60":15435.63,"sma_120":15335.75},{"date":"2026-04-28","open":15877,"high":15877,"low":15802,"close":15812,"volume":103555,"rsi_14":90.23,"sma_20":15661.09,"sma_60":15445.8,"sma_120":15343.13},{"date":"2026-04-29","open":15812,"high":15827,"low":15748,"close":15817,"volume":54231,"rsi_14":85.25,"sma_20":15690.81,"sma_60":15457.63,"sma_120":15350.68},{"date":"2026-04-30","open":15867,"high":15897,"low":15822,"close":15852,"volume":58073,"rsi_14":84.35,"sma_20":15723.8,"sma_60":15469.8,"sma_120":15358.55},{"date":"2026-05-04","open":15926,"high":15946,"low":15882,"close":15907,"volume":103909,"rsi_14":89.26,"sma_20":15756.75,"sma_60":15482.3,"sma_120":15366.81},{"date":"2026-05-06","open":15907,"high":15966,"low":15892,"close":15941,"volume":130566,"rsi_14":87.13,"sma_20":15795.5,"sma_60":15494.21,"sma_120":15375.15},{"date":"2026-05-07","open":15941,"high":16135,"low":15941,"close":16135,"volume":83885,"rsi_14":89.26,"sma_20":15844.0,"sma_60":15510.21,"sma_120":15385.19},{"date":"2026-05-08","open":16145,"high":16175,"low":16031,"close":16175,"volume":102308,"rsi_14":88.98,"sma_20":15887.5,"sma_60":15525.05,"sma_120":15395.49},{"date":"2026-05-11","open":16174,"high":16289,"low":16140,"close":16239,"volume":141648,"rsi_14":89.34,"sma_20":15930.25,"sma_60":15543.05,"sma_120":15404.86},{"date":"2026-05-12","open":16245,"high":16354,"low":16245,"close":16344,"volume":110806,"rsi_14":89.92,"sma_20":15974.75,"sma_60":15560.05,"sma_120":15414.77},{"date":"2026-05-13","open":16343,"high":16423,"low":16304,"close":16378,"volume":129610,"rsi_14":90.37,"sma_20":16022.25,"sma_60":15576.46,"sma_120":15424.43},{"date":"2026-05-14","open":16368,"high":16477,"low":16358,"close":16463,"volume":99558,"rsi_14":92.67,"sma_20":16067.25,"sma_60":15594.8,"sma_120":15437.36},{"date":"2026-05-15","open":16468,"high":16572,"low":16408,"close":16572,"volume":148898,"rsi_14":93.45,"sma_20":16113.0,"sma_60":15615.3,"sma_120":15450.73},{"date":"2026-05-18","open":16363,"high":16363,"low":16189,"close":16269,"volume":124200,"rsi_14":69.47,"sma_20":16140.75,"sma_60":15633.3,"sma_120":15462.6},{"date":"2026-05-19","open":16319,"high":16339,"low":16245,"close":16329,"volume":51963,"rsi_14":70.39,"sma_20":16169.25,"sma_60":15650.38,"sma_120":15475.43},{"date":"2026-05-20","open":16328,"high":16333,"low":16224,"close":16259,"volume":90654,"rsi_14":67.21,"sma_20":16190.75,"sma_60":15666.21,"sma_120":15486.48},{"date":"2026-05-21","open":16279,"high":16472,"low":16279,"close":16453,"volume":74479,"rsi_14":73.02,"sma_20":16221.75,"sma_60":15686.13,"sma_120":15500.52},{"date":"2026-05-22","open":16463,"high":16587,"low":16463,"close":16577,"volume":76446,"rsi_14":74.66,"sma_20":16259.5,"sma_60":15708.3,"sma_120":15514.56},{"date":"2026-05-26","open":16696,"high":16696,"low":16557,"close":16557,"volume":128345,"rsi_14":72.66,"sma_20":16295.25,"sma_60":15730.38,"sma_120":15528.11},{"date":"2026-05-27","open":16761,"high":16761,"low":16622,"close":16622,"volume":99419,"rsi_14":73.22,"sma_20":16335.0,"sma_60":15753.05,"sma_120":15541.77},{"date":"2026-05-28","open":16622,"high":16671,"low":16582,"close":16627,"volume":175484,"rsi_14":69.26,"sma_20":16373.75,"sma_60":15775.05,"sma_120":15554.98},{"date":"2026-05-29","open":16627,"high":16756,"low":16627,"close":16741,"volume":112567,"rsi_14":70.96,"sma_20":16419.0,"sma_60":15796.93,"sma_120":15568.69},{"date":"2026-06-01","open":16746,"high":16915,"low":16741,"close":16741,"volume":163720,"rsi_14":69.5,"sma_20":16465.5,"sma_60":15820.07,"sma_120":15582.73},{"date":"2026-06-02","open":16741,"high":16890,"low":16741,"close":16855,"volume":128454,"rsi_14":69.73,"sma_20":16516.0,"sma_60":15844.46,"sma_120":15597.77},{"date":"2026-06-04","open":16855,"high":16984,"low":16751,"close":16895,"volume":139066,"rsi_14":69.85,"sma_20":16565.75,"sma_60":15869.5,"sma_120":15612.9},{"date":"2026-06-05","open":16895,"high":17004,"low":16890,"close":16940,"volume":105747,"rsi_14":68.9,"sma_20":16616.0,"sma_60":15899.58,"sma_120":15627.73},{"date":"2026-06-08","open":16880,"high":16880,"low":16532,"close":16532,"volume":124378,"rsi_14":48.73,"sma_20":16636.0,"sma_60":15919.96,"sma_120":15639.11},{"date":"2026-06-09","open":16691,"high":16691,"low":16477,"close":16572,"volume":87715,"rsi_14":61.69,"sma_20":16656.0,"sma_60":15941.61,"sma_120":15650.81},{"date":"2026-06-10","open":16573,"high":16583,"low":16469,"close":16523,"volume":70493,"rsi_14":57.53,"sma_20":16670.25,"sma_60":15962.16,"sma_120":15662.31},{"date":"2026-06-11","open":16522,"high":16522,"low":16309,"close":16443,"volume":55063,"rsi_14":57.09,"sma_20":16675.25,"sma_60":15981.72,"sma_120":15673.36},{"date":"2026-06-12","open":16493,"high":16697,"low":16493,"close":16662,"volume":74598,"rsi_14":57.89,"sma_20":16689.5,"sma_60":16005.2,"sma_120":15685.98},{"date":"2026-06-15","open":16716,"high":16786,"low":16671,"close":16786,"volume":114984,"rsi_14":57.89,"sma_20":16705.75,"sma_60":16030.43,"sma_120":15698.73},{"date":"2026-06-16","open":16974,"high":16974,"low":16810,"close":16850,"volume":87923,"rsi_14":60.73,"sma_20":16719.75,"sma_60":16055.4,"sma_120":15712.61},{"date":"2026-06-17","open":16850,"high":16850,"low":16746,"close":16840,"volume":72389,"rsi_14":58.33,"sma_20":16748.5,"sma_60":16082.14,"sma_120":15726.44},{"date":"2026-06-18","open":16875,"high":16875,"low":16796,"close":16836,"volume":130218,"rsi_14":57.95,"sma_20":16774.0,"sma_60":16109.13,"sma_120":15740.31},{"date":"2026-06-19","open":16845,"high":17054,"low":16845,"close":16920,"volume":172528,"rsi_14":56.98,"sma_20":16807.25,"sma_60":16141.3,"sma_120":15755.56},{"date":"2026-06-22","open":16921,"high":16985,"low":16806,"close":16965,"volume":72704,"rsi_14":58.43,"sma_20":16833.0,"sma_60":16173.49,"sma_120":15770.77},{"date":"2026-06-23","open":16964,"high":17148,"low":16830,"close":16880,"volume":112013,"rsi_14":50.96,"sma_20":16848.25,"sma_60":16203.07,"sma_120":15784.52},{"date":"2026-06-24","open":16790,"high":17133,"low":16696,"close":16776,"volume":88225,"rsi_14":45.62,"sma_20":16859.25,"sma_60":16230.06,"sma_120":15796.65},{"date":"2026-06-25","open":16777,"high":16916,"low":16777,"close":16816,"volume":84914,"rsi_14":45.42,"sma_20":16869.0,"sma_60":16259.49,"sma_120":15810.65},{"date":"2026-06-26","open":16816,"high":16891,"low":16637,"close":16667,"volume":97042,"rsi_14":56.11,"sma_20":16871.0,"sma_60":16288.94,"sma_120":15823.86},{"date":"2026-06-29","open":16666,"high":16766,"low":16636,"close":16746,"volume":120108,"rsi_14":57.64,"sma_20":16871.25,"sma_60":16317.11,"sma_120":15838.15},{"date":"2026-06-30","open":16999,"high":16999,"low":16855,"close":16925,"volume":64084,"rsi_14":65.88,"sma_20":16880.5,"sma_60":16345.6,"sma_120":15853.81},{"date":"2026-07-01","open":17039,"high":17158,"low":16900,"close":17099,"volume":95590,"rsi_14":74.09,"sma_20":16892.75,"sma_60":16377.52,"sma_120":15870.94},{"date":"2026-07-02","open":17377,"high":17377,"low":16901,"close":16990,"volume":114734,"rsi_14":63.1,"sma_20":16897.5,"sma_60":16406.67,"sma_120":15886.77},{"date":"2026-07-03","open":17045,"high":17045,"low":16717,"close":16806,"volume":69324,"rsi_14":50.76,"sma_20":16890.75,"sma_60":16434.08,"sma_120":15900.27},{"date":"2026-07-06","open":16806,"high":16881,"low":16772,"close":16816,"volume":65535,"rsi_14":48.62,"sma_20":16905.0,"sma_60":16461.67,"sma_120":15913.36},{"date":"2026-07-07","open":16871,"high":16896,"low":16603,"close":16821,"volume":97284,"rsi_14":49.21,"sma_20":16917.5,"sma_60":16487.0,"sma_120":15926.86},{"date":"2026-07-08","open":16821,"high":16826,"low":16503,"close":16503,"volume":52566,"rsi_14":39.37,"sma_20":16916.5,"sma_60":16505.67,"sma_120":15936.9},{"date":"2026-07-09","open":16741,"high":16741,"low":16458,"close":16552,"volume":53634,"rsi_14":37.99,"sma_20":16922.0,"sma_60":16524.0,"sma_120":15946.56},{"date":"2026-07-10","open":16603,"high":16692,"low":16503,"close":16632,"volume":61002,"rsi_14":39.37,"sma_20":16920.5,"sma_60":16544.08,"sma_120":15955.98},{"date":"2026-07-13","open":16631,"high":16731,"low":16348,"close":16582,"volume":74944,"rsi_14":40.26,"sma_20":16910.25,"sma_60":16561.08,"sma_120":15965.27},{"date":"2026-07-14","open":16582,"high":16612,"low":16259,"close":16423,"volume":58473,"rsi_14":38.87,"sma_20":16888.75,"sma_60":16573.83,"sma_120":15973.61},{"date":"2026-07-15","open":16434,"high":16558,"low":16434,"close":16498,"volume":96988,"rsi_14":40.18,"sma_20":16871.5,"sma_60":16586.92,"sma_120":15981.98},{"date":"2026-07-16","open":16542,"high":16542,"low":16328,"close":16448,"volume":78511,"rsi_14":42.81,"sma_20":16852.0,"sma_60":16598.42,"sma_120":15990.65},{"date":"2026-07-20","open":16448,"high":16482,"low":16204,"close":16224,"volume":75188,"rsi_14":34.33,"sma_20":16817.0,"sma_60":16605.0,"sma_120":15997.94},{"date":"2026-07-21","open":16230,"high":16230,"low":16056,"close":16190,"volume":52829,"rsi_14":25.82,"sma_20":16778.0,"sma_60":16610.92,"sma_120":16005.81},{"date":"2026-07-22","open":16189,"high":16398,"low":16189,"close":16289,"volume":77657,"rsi_14":21.99,"sma_20":16748.25,"sma_60":16618.67,"sma_120":16013.61},{"date":"2026-07-23","open":16295,"high":16295,"low":16190,"close":16210,"volume":36412,"rsi_14":22.46,"sma_20":16719.75,"sma_60":16624.75,"sma_120":16020.48},{"date":"2026-07-24","open":16244,"high":16294,"low":15996,"close":16066,"volume":54733,"rsi_14":23.1,"sma_20":16682.0,"sma_60":16628.67,"sma_120":16027.61},{"date":"2026-07-27","open":16066,"high":16593,"low":16031,"close":16170,"volume":64499,"rsi_14":28.04,"sma_20":16657.0,"sma_60":16633.92,"sma_120":16034.77},{"date":"2026-07-28","open":16145,"high":16145,"low":15946,"close":15971,"volume":44667,"rsi_14":24.48,"sma_20":16618.0,"sma_60":16636.08,"sma_120":16040.94},{"date":"2026-07-29","open":15971,"high":15971,"low":15742,"close":15837,"volume":68934,"rsi_14":25.79,"sma_20":16558.25,"sma_60":16634.75,"sma_120":16046.19},{"date":"2026-07-30","open":15670,"high":15680,"low":15570,"close":15595,"volume":57127,"rsi_14":20.17,"sma_20":16477.5,"sma_60":16628.75,"sma_120":16049.27},{"date":"2026-07-31","open":15645,"high":16100,"low":15645,"close":15870,"volume":63969,"rsi_14":28.03,"sma_20":16416.0,"sma_60":16626.42,"sma_120":16054.36},{"date":"2026-08-03","open":15870,"high":16315,"low":15870,"close":15960,"volume":69593,"rsi_14":31.93,"sma_20":16368.25,"sma_60":16625.0,"sma_120":16059.61},{"date":"2026-08-04","open":15960,"high":16140,"low":15960,"close":16100,"volume":64175,"rsi_14":39.25,"sma_20":16327.0,"sma_60":16622.67,"sma_120":16066.44},{"date":"2026-08-05","open":16110,"high":16280,"low":16110,"close":16265,"volume":75583,"rsi_14":41.87,"sma_20":16293.75,"sma_60":16622.42,"sma_120":16073.73},{"date":"2026-08-06","open":16295,"high":16295,"low":16120,"close":16155,"volume":67975,"rsi_14":40.7,"sma_20":16271.0,"sma_60":16619.25,"sma_120":16081.15},{"date":"2026-08-07","open":16155,"high":16205,"low":16045,"close":16115,"volume":31895,"rsi_14":44.53,"sma_20":16243.75,"sma_60":16613.67,"sma_120":16086.86},{"date":"2026-08-10","open":16125,"high":16215,"low":16055,"close":16210,"volume":63715,"rsi_14":50.47,"sma_20":16160.45,"sma_60":16519.57,"sma_120":16045.42},{"date":"2026-08-11","open":16260,"high":16260,"low":16065,"close":16155,"volume":36881,"rsi_14":46.35,"sma_20":16138.95,"sma_60":16514.38,"sma_120":16051.13},{"date":"2026-08-12","open":16205,"high":16265,"low":16010,"close":16175,"volume":45915,"rsi_14":48.98,"sma_20":16126.4,"sma_60":16507.72,"sma_120":16057.17},{"date":"2026-08-13","open":16175,"high":16275,"low":16070,"close":16275,"volume":58277,"rsi_14":55.84,"sma_20":16115.15,"sma_60":16507.77,"sma_120":16065.34},{"date":"2026-08-14","open":16275,"high":16455,"low":16275,"close":16320,"volume":48592,"rsi_14":54.32,"sma_20":16108.6,"sma_60":16507.58,"sma_120":16072.92},{"date":"2026-08-18","open":16320,"high":16370,"low":16150,"close":16195,"volume":94084,"rsi_14":56.74,"sma_20":16107.0,"sma_60":16506.47,"sma_120":16079.42},{"date":"2026-08-19","open":15935,"high":16105,"low":15935,"close":15995,"volume":76056,"rsi_14":54.55,"sma_20":16097.15,"sma_60":16498.78,"sma_120":16084.67},{"date":"2026-08-20","open":16045,"high":16045,"low":15855,"close":16010,"volume":39549,"rsi_14":64.07,"sma_20":16083.05,"sma_60":16489.28,"sma_120":16090.13},{"date":"2026-08-21","open":15990,"high":15990,"low":15810,"close":15890,"volume":31645,"rsi_14":50.76,"sma_20":16066.95,"sma_60":16478.12,"sma_120":16094.71},{"date":"2026-08-24","open":15940,"high":16015,"low":15770,"close":15890,"volume":37530,"rsi_14":47.15,"sma_20":16058.05,"sma_60":16465.87,"sma_120":16099.05},{"date":"2026-08-25","open":15890,"high":15890,"low":15690,"close":15870,"volume":27767,"rsi_14":39.64,"sma_20":16042.95,"sma_60":16453.2,"sma_120":16102.84},{"date":"2026-08-26","open":15910,"high":15960,"low":15760,"close":15935,"volume":33684,"rsi_14":33.66,"sma_20":16041.0,"sma_60":16439.72,"sma_120":16106.16},{"date":"2026-08-27","open":15985,"high":16025,"low":15890,"close":15915,"volume":42555,"rsi_14":36.96,"sma_20":16044.75,"sma_60":16425.9,"sma_120":16109.94},{"date":"2026-08-28","open":15960,"high":15975,"low":15865,"close":15900,"volume":37854,"rsi_14":37.99,"sma_20":16060.0,"sma_60":16409.93,"sma_120":16113.25},{"date":"2026-08-31","open":15890,"high":15890,"low":15790,"close":15810,"volume":46737,"rsi_14":27.53,"sma_20":16057.0,"sma_60":16391.8,"sma_120":16115.82},{"date":"2026-09-01","open":15655,"high":15860,"low":15655,"close":15785,"volume":43609,"rsi_14":28.49,"sma_20":16048.25,"sma_60":16372.5,"sma_120":16120.31},{"date":"2026-09-02","open":15785,"high":15785,"low":15650,"close":15650,"volume":39865,"rsi_14":23.08,"sma_20":16025.75,"sma_60":16357.75,"sma_120":16122.26},{"date":"2026-09-03","open":15700,"high":15720,"low":15565,"close":15670,"volume":24184,"rsi_14":16.2,"sma_20":15996.0,"sma_60":16342.67,"sma_120":16124.66},{"date":"2026-09-04","open":15720,"high":15790,"low":15700,"close":15735,"volume":35891,"rsi_14":18.03,"sma_20":15975.0,"sma_60":16329.5,"sma_120":16127.48},{"date":"2026-09-07","open":15725,"high":15915,"low":15595,"close":15685,"volume":42820,"rsi_14":19.64,"sma_20":15953.5,"sma_60":16316.82,"sma_120":16130.05},{"date":"2026-09-08","open":15595,"high":15735,"low":15595,"close":15680,"volume":40254,"rsi_14":25.58,"sma_20":15927.0,"sma_60":16300.42,"sma_120":16132.71},{"date":"2026-09-09","open":15680,"high":15720,"low":15505,"close":15630,"volume":27262,"rsi_14":22.06,"sma_20":15900.75,"sma_60":16281.1,"sma_120":16134.78},{"date":"2026-09-10","open":15670,"high":15670,"low":15530,"close":15570,"volume":18860,"rsi_14":24.19,"sma_20":15870.5,"sma_60":16259.72,"sma_120":16135.68},{"date":"2026-09-11","open":15565,"high":15565,"low":15480,"close":15520,"volume":26914,"rsi_14":22.39,"sma_20":15832.75,"sma_60":16237.67,"sma_120":16137.14},{"date":"2026-09-14","open":15485,"high":15575,"low":15470,"close":15560,"volume":26472,"rsi_14":27.54,"sma_20":15794.75,"sma_60":16216.37,"sma_120":16139.09},{"date":"2026-09-15","open":15670,"high":15690,"low":15460,"close":15565,"volume":34741,"rsi_14":20.63,"sma_20":15763.25,"sma_60":16193.73,"sma_120":16142.97},{"date":"2026-09-16","open":15595,"high":15650,"low":15535,"close":15630,"volume":35313,"rsi_14":28.89,"sma_20":15745.0,"sma_60":16171.45,"sma_120":16147.02},{"date":"2026-09-17","open":15635,"high":15715,"low":15605,"close":15705,"volume":16164,"rsi_14":36.73,"sma_20":15729.75,"sma_60":16151.82,"sma_120":16151.1},{"date":"2026-09-18","open":15755,"high":15865,"low":15755,"close":15850,"volume":20574,"rsi_14":52.53,"sma_20":15727.75,"sma_60":16136.33,"sma_120":16155.97},{"date":"2026-09-21","open":15860,"high":15875,"low":15780,"close":15845,"volume":40673,"rsi_14":53.9,"sma_20":15725.5,"sma_60":16120.12,"sma_120":16161.68},{"date":"2026-09-22","open":15895,"high":15930,"low":15780,"close":15820,"volume":33654,"rsi_14":62.88,"sma_20":15723.0,"sma_60":16105.97,"sma_120":16168.45},{"date":"2026-09-23","open":15865,"high":15865,"low":15735,"close":15805,"volume":34559,"rsi_14":60.31,"sma_20":15716.5,"sma_60":16090.23,"sma_120":16173.79},{"date":"2026-09-28","open":15795,"high":15795,"low":15700,"close":15760,"volume":33140,"rsi_14":51.97,"sma_20":15708.75,"sma_60":16070.77,"sma_120":16177.41},{"date":"2026-09-29","open":15780,"high":15780,"low":15575,"close":15670,"volume":24433,"rsi_14":48.89,"sma_20":15697.25,"sma_60":16046.9,"sma_120":16180.53},{"date":"2026-09-30","open":15670,"high":15705,"low":15570,"close":15670,"volume":25543,"rsi_14":49.25,"sma_20":15690.25,"sma_60":16024.87,"sma_120":16183.19},{"date":"2026-10-01","open":15710,"high":15720,"low":15670,"close":15720,"volume":42235,"rsi_14":56.72,"sma_20":15687.0,"sma_60":16006.73,"sma_120":16186.94},{"date":"2026-10-02","open":15735,"high":15735,"low":15625,"close":15650,"volume":53532,"rsi_14":55.88,"sma_20":15687.0,"sma_60":15987.27,"sma_120":16190.11},{"date":"2026-10-06","open":15700,"high":15765,"low":15665,"close":15755,"volume":39409,"rsi_14":65.99,"sma_20":15691.25,"sma_60":15969.47,"sma_120":16192.98},{"date":"2026-10-07","open":15785,"high":15805,"low":15710,"close":15755,"volume":38464,"rsi_14":64.03,"sma_20":15692.25,"sma_60":15956.97,"sma_120":16195.19},{"date":"2026-10-08","open":15740,"high":15740,"low":15615,"close":15615,"volume":38560,"rsi_14":53.01,"sma_20":15688.75,"sma_60":15941.3,"sma_120":16195.65},{"date":"2026-10-12","open":15615,"high":15675,"low":15605,"close":15615,"volume":29875,"rsi_14":49.02,"sma_20":15685.5,"sma_60":15924.32,"sma_120":16196.32},{"date":"2026-10-13","open":15660,"high":15660,"low":15500,"close":15595,"volume":32316,"rsi_14":42.25,"sma_20":15683.75,"sma_60":15907.82,"sma_120":16195.69},{"date":"2026-10-14","open":15645,"high":15695,"low":15535,"close":15580,"volume":22470,"rsi_14":26.72,"sma_20":15684.25,"sma_60":15893.72,"sma_120":16194.15},{"date":"2026-10-15","open":15580,"high":15580,"low":15350,"close":15385,"volume":56253,"rsi_14":20.13,"sma_20":15677.5,"sma_60":15875.13,"sma_120":16190.52},{"date":"2026-10-16","open":15435,"high":15550,"low":15410,"close":15410,"volume":29876,"rsi_14":23.38,"sma_20":15670.0,"sma_60":15857.78,"sma_120":16186.73},{"date":"2026-10-19","open":15255,"high":15400,"low":15255,"close":15385,"volume":39572,"rsi_14":23.08,"sma_20":15661.0,"sma_60":15843.75,"sma_120":16182.15},{"date":"2026-10-20","open":15385,"high":15385,"low":15250,"close":15290,"volume":21866,"rsi_14":21.69,"sma_20":15644.0,"sma_60":15828.72,"sma_120":16176.73},{"date":"2026-10-21","open":15340,"high":15415,"low":15245,"close":15360,"volume":32269,"rsi_14":30.86,"sma_20":15626.75,"sma_60":15813.18,"sma_120":16171.98},{"date":"2026-10-22","open":15520,"high":15565,"low":15290,"close":15300,"volume":35701,"rsi_14":28.74,"sma_20":15599.25,"sma_60":15797.98,"sma_120":16166.57},{"date":"2026-10-23","open":15265,"high":15265,"low":15095,"close":15180,"volume":25893,"rsi_14":21.28,"sma_20":15566.0,"sma_60":15783.18,"sma_120":16160.27}],"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 TDF2040액티브 적격","phase":"above-fold","symbol_resolved":true}