{"status":"ok","report":{"price_analysis":{"current":15840.0,"change_1d":-0.9,"change_7d":-1.5,"change_30d":-4.7,"high_30d":16995.0,"low_30d":15705.0,"position_in_range":10.0,"support":15834.0,"resistance":16866.0},"summary":"KODEX TDF2050액티브 적격(434060)은(는) Samsung Korea Target Date 2050 Index (Price Return)를 추종하는 ETF입니다, 순자산 6,412억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 26.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-197.10)가 시그널선(-139.86)을 하회합니다(데드크로스). 현재가가 SMA20(16501)과 SMA60(16742) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15873~17129 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":26.62116040955631,"macd":-197.09595707301924,"macd_signal":-139.85673359200592,"sma_20":16501.0,"sma_60":16742.183333333334,"bb_upper":17128.635244389607,"bb_lower":15873.364755610395,"atr_14":184.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -282.00, 기관 순매수 3239.00. 30일 누적: 외국인 0.00, 기관 -4.64만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-282.0,"institutional_flow":3239.0,"data":[{"date":"2026-10-22","foreign_net":14.0,"institution_net":716.0,"retail_net":-730.0},{"date":"2026-10-21","foreign_net":-3.0,"institution_net":4.0,"retail_net":-1.0},{"date":"2026-10-20","foreign_net":-222.0,"institution_net":-2609.0,"retail_net":2831.0},{"date":"2026-10-19","foreign_net":-94.0,"institution_net":6094.0,"retail_net":-6000.0},{"date":"2026-10-16","foreign_net":23.0,"institution_net":-966.0,"retail_net":943.0},{"date":"2026-10-15","foreign_net":-434.0,"institution_net":10668.0,"retail_net":-10234.0},{"date":"2026-10-14","foreign_net":-147.0,"institution_net":-7533.0,"retail_net":7680.0},{"date":"2026-10-13","foreign_net":706.0,"institution_net":3113.0,"retail_net":-3819.0},{"date":"2026-10-12","foreign_net":-7.0,"institution_net":-2487.0,"retail_net":2494.0},{"date":"2026-10-08","foreign_net":-3.0,"institution_net":-3383.0,"retail_net":3386.0},{"date":"2026-10-07","foreign_net":-664.0,"institution_net":2794.0,"retail_net":-2130.0},{"date":"2026-10-06","foreign_net":526.0,"institution_net":-902.0,"retail_net":376.0},{"date":"2026-10-02","foreign_net":-392.0,"institution_net":-3747.0,"retail_net":4139.0},{"date":"2026-10-01","foreign_net":805.0,"institution_net":-2550.0,"retail_net":1745.0},{"date":"2026-09-30","foreign_net":-904.0,"institution_net":-987.0,"retail_net":1891.0},{"date":"2026-09-29","foreign_net":81.0,"institution_net":-4997.0,"retail_net":4916.0},{"date":"2026-09-28","foreign_net":372.0,"institution_net":-9247.0,"retail_net":8875.0},{"date":"2026-09-23","foreign_net":-1119.0,"institution_net":-270.0,"retail_net":1389.0},{"date":"2026-09-22","foreign_net":396.0,"institution_net":-13372.0,"retail_net":12976.0},{"date":"2026-09-21","foreign_net":-254.0,"institution_net":-4819.0,"retail_net":5073.0},{"date":"2026-09-18","foreign_net":501.0,"institution_net":-4499.0,"retail_net":3998.0},{"date":"2026-09-17","foreign_net":-501.0,"institution_net":-8340.0,"retail_net":8841.0},{"date":"2026-09-16","foreign_net":-9.0,"institution_net":-2229.0,"retail_net":2238.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1918.0,"retail_net":1918.0},{"date":"2026-09-14","foreign_net":594.0,"institution_net":691.0,"retail_net":-1285.0},{"date":"2026-09-11","foreign_net":-993.0,"institution_net":5332.0,"retail_net":-4339.0},{"date":"2026-09-10","foreign_net":316.0,"institution_net":10352.0,"retail_net":-10668.0},{"date":"2026-09-09","foreign_net":-49.0,"institution_net":-4535.0,"retail_net":4584.0},{"date":"2026-09-08","foreign_net":1690.0,"institution_net":-1122.0,"retail_net":-568.0},{"date":"2026-09-07","foreign_net":-229.0,"institution_net":-5674.0,"retail_net":5903.0}],"periods":{"d1":{"foreign_net":14.0,"institution_net":716.0,"retail_net":-730.0},"d3":{"foreign_net":-211.0,"institution_net":-1889.0,"retail_net":2100.0},"d7":{"foreign_net":-863.0,"institution_net":6374.0,"retail_net":-5511.0},"d14":{"foreign_net":108.0,"institution_net":-788.0,"retail_net":680.0},"d30":{"foreign_net":0.0,"institution_net":-46422.0,"retail_net":46422.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":26.6,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"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 27 (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 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6073,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.61,"summary":"배당수익률 1.61%","metrics":[{"name":"배당수익률","value":1.61,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:02.345128+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Samsung Korea Target Date 2050 Index (Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.3,"aum":641200000000.0,"aum_display":"6,412억","dividend_yield":null,"tracking_error":5.5,"holdings":[{"ticker":"439860","name":"KODEX ESG종합채권(A-이상)액티브","weight":null},{"ticker":"273130","name":"KODEX 종합채권(AA-이상)액티브","weight":null},{"ticker":"214980","name":"KODEX 단기채권PLUS","weight":null},{"ticker":"488770","name":"KODEX 머니마켓액티브","weight":null},{"ticker":"091160","name":"KODEX 반도체","weight":null},{"ticker":"487230","name":"KODEX 미국AI전력핵심인프라","weight":null},{"ticker":"485540","name":"KODEX 미국AI테크TOP10","weight":null},{"ticker":"114260","name":"KODEX 국고채3년","weight":null},{"ticker":"390390","name":"KODEX 미국반도체","weight":null},{"ticker":"0038A0","name":"KODEX 미국휴머노이드로봇","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":15840.0,"change_pct":-0.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-30","close":9457.0645},{"date":"2022-07-01","close":9414.5088},{"date":"2022-07-04","close":9457.0645},{"date":"2022-07-05","close":9551.6357},{"date":"2022-07-06","close":9551.6357},{"date":"2022-07-07","close":9518.5361},{"date":"2022-07-08","close":9546.9072},{"date":"2022-07-11","close":9537.4492},{"date":"2022-07-12","close":9546.9072},{"date":"2022-07-13","close":9518.5361},{"date":"2022-07-14","close":9490.1631},{"date":"2022-07-15","close":9509.0781},{"date":"2022-07-18","close":9589.4639},{"date":"2022-07-19","close":9575.2773},{"date":"2022-07-20","close":9783.334},{"date":"2022-07-21","close":9717.1318},{"date":"2022-07-22","close":9802.249},{"date":"2022-07-25","close":9816.4336},{"date":"2022-07-26","close":9792.791},{"date":"2022-07-27","close":9802.249},{"date":"2022-07-28","close":9835.3477},{"date":"2022-07-29","close":10010.3008},{"date":"2022-08-01","close":10033.9443},{"date":"2022-08-02","close":10048.1309},{"date":"2022-08-03","close":10048.1309},{"date":"2022-08-04","close":10114.3291},{"date":"2022-08-05","close":10085.96},{"date":"2022-08-08","close":10095.416},{"date":"2022-08-09","close":10085.96},{"date":"2022-08-10","close":10048.1309},{"date":"2022-08-11","close":10213.6289},{"date":"2022-08-12","close":10189.9863},{"date":"2022-08-16","close":10327.1123},{"date":"2022-08-17","close":10331.8428},{"date":"2022-08-18","close":10327.1123},{"date":"2022-08-19","close":10336.5713},{"date":"2022-08-22","close":10275.0986},{"date":"2022-08-23","close":10189.9863},{"date":"2022-08-24","close":10161.6152},{"date":"2022-08-25","close":10189.9863},{"date":"2022-08-26","close":10223.0879},{"date":"2022-08-29","close":9991.3896},{"date":"2022-08-30","close":10062.3174},{"date":"2022-08-31","close":9939.373},{"date":"2022-09-01","close":9892.0908},{"date":"2022-09-02","close":9977.2031},{"date":"2022-09-05","close":9981.9297},{"date":"2022-09-06","close":9972.4727},{"date":"2022-09-07","close":9991.3896},{"date":"2022-09-08","close":10142.7012},{"date":"2022-09-13","close":10369.6699},{"date":"2022-09-14","close":10128.5176},{"date":"2022-09-15","close":10119.0596},{"date":"2022-09-16","close":9991.3896},{"date":"2022-09-19","close":9986.6611},{"date":"2022-09-20","close":10033.9443},{"date":"2022-09-21","close":9939.373},{"date":"2022-09-22","close":9830.6201},{"date":"2022-09-23","close":9788.0625},{"date":"2022-09-26","close":9641.4775},{"date":"2022-09-27","close":9684.0322},{"date":"2022-09-28","close":9608.376},{"date":"2022-09-29","close":9764.4189},{"date":"2022-09-30","close":9646.207},{"date":"2022-10-04","close":9797.5186},{"date":"2022-10-05","close":9844.8027},{"date":"2022-10-06","close":9811.7041},{"date":"2022-10-07","close":9707.6758},{"date":"2022-10-11","close":9546.9072},{"date":"2022-10-12","close":9551.6357},{"date":"2022-10-13","close":9499.6201},{"date":"2022-10-14","close":9679.3066},{"date":"2022-10-17","close":9589.4639},{"date":"2022-10-18","close":9759.6904},{"date":"2022-10-19","close":9754.9619},{"date":"2022-10-20","close":9669.8496},{"date":"2022-10-21","close":9594.1924},{"date":"2022-10-24","close":9769.1455},{"date":"2022-10-25","close":9769.1455},{"date":"2022-10-26","close":9797.5186},{"date":"2022-10-27","close":9934.6475},{"date":"2022-10-28","close":9821.1621},{"date":"2022-10-31","close":9934.6475},{"date":"2022-11-01","close":9963.0176},{"date":"2022-11-02","close":9953.5586},{"date":"2022-11-03","close":9769.1455},{"date":"2022-11-04","close":9745.5049},{"date":"2022-11-07","close":9750.2334},{"date":"2022-11-08","close":9740.7764},{"date":"2022-11-09","close":9693.4883},{"date":"2022-11-10","close":9646.207},{"date":"2022-11-11","close":9769.1455},{"date":"2022-11-14","close":9868.4463},{"date":"2022-11-15","close":9830.6201},{"date":"2022-11-16","close":9892.0908},{"date":"2022-11-17","close":9925.1885},{"date":"2022-11-18","close":9887.3604},{"date":"2022-11-21","close":9963.0176},{"date":"2022-11-22","close":9944.1035},{"date":"2022-11-23","close":10024.4883},{"date":"2022-11-24","close":10000.8457},{"date":"2022-11-25","close":9996.1152},{"date":"2022-11-28","close":10015.0312},{"date":"2022-11-29","close":9858.9893},{"date":"2022-11-30","close":9858.9893},{"date":"2022-12-01","close":9948.8311},{"date":"2022-12-02","close":9948.8311},{"date":"2022-12-05","close":9915.7324},{"date":"2022-12-06","close":9939.373},{"date":"2022-12-07","close":9882.6318},{"date":"2022-12-08","close":9854.2607},{"date":"2022-12-09","close":9849.5322},{"date":"2022-12-12","close":9816.4336},{"date":"2022-12-13","close":9840.0742},{"date":"2022-12-14","close":9877.9033},{"date":"2022-12-15","close":9906.2754},{"date":"2022-12-16","close":9754.9619},{"date":"2022-12-19","close":9669.8496},{"date":"2022-12-20","close":9457.0645},{"date":"2022-12-21","close":9513.8066},{"date":"2022-12-22","close":9551.6357},{"date":"2022-12-23","close":9494.8926},{"date":"2022-12-26","close":9494.8926},{"date":"2022-12-27","close":9494.8926},{"date":"2022-12-28","close":9419.2363},{"date":"2022-12-29","close":9324.667},{"date":"2023-01-02","close":9442.8789},{"date":"2023-01-03","close":9457.0645},{"date":"2023-01-04","close":9475.9785},{"date":"2023-01-05","close":9523.2627},{"date":"2023-01-06","close":9475.9785},{"date":"2023-01-09","close":9513.8066},{"date":"2023-01-10","close":9504.3496},{"date":"2023-01-11","close":9537.4492},{"date":"2023-01-12","close":9646.207},{"date":"2023-01-13","close":9669.8496},{"date":"2023-01-16","close":9674.5771},{"date":"2023-01-17","close":9665.1191},{"date":"2023-01-18","close":9702.9482},{"date":"2023-01-19","close":9598.9209},{"date":"2023-01-20","close":9598.9209},{"date":"2023-01-25","close":9679.3066},{"date":"2023-01-26","close":9769.1455},{"date":"2023-01-27","close":9783.334},{"date":"2023-01-30","close":9764.4189},{"date":"2023-01-31","close":9707.6758},{"date":"2023-02-01","close":9783.334},{"date":"2023-02-02","close":9844.8027},{"date":"2023-02-03","close":9877.9033},{"date":"2023-02-06","close":9911.002},{"date":"2023-02-07","close":9915.7324},{"date":"2023-02-08","close":10015.0312},{"date":"2023-02-09","close":9996.1152},{"date":"2023-02-10","close":9953.5586},{"date":"2023-02-13","close":10000.8457},{"date":"2023-02-14","close":10052.8594},{"date":"2023-02-15","close":10067.0459},{"date":"2023-02-16","close":10142.7012},{"date":"2023-02-17","close":10081.2295},{"date":"2023-02-20","close":10081.2295},{"date":"2023-02-21","close":10062.3174},{"date":"2023-02-22","close":9991.3896},{"date":"2023-02-23","close":9958.2891},{"date":"2023-02-24","close":9986.6611},{"date":"2023-02-27","close":9986.6611},{"date":"2023-02-28","close":10057.5879},{"date":"2023-03-02","close":9915.7324},{"date":"2023-03-03","close":9911.002},{"date":"2023-03-06","close":10043.4023},{"date":"2023-03-07","close":10071.7725},{"date":"2023-03-08","close":10057.5879},{"date":"2023-03-09","close":10067.0459},{"date":"2023-03-10","close":9944.1035},{"date":"2023-03-13","close":9925.1885},{"date":"2023-03-14","close":9882.6318},{"date":"2023-03-15","close":9887.3604},{"date":"2023-03-16","close":9877.9033},{"date":"2023-03-17","close":9915.7324},{"date":"2023-03-20","close":9849.5322},{"date":"2023-03-21","close":9977.2031},{"date":"2023-03-22","close":10043.4023},{"date":"2023-03-23","close":9858.9893},{"date":"2023-03-24","close":9911.002},{"date":"2023-03-27","close":10005.5732},{"date":"2023-03-28","close":9991.3896},{"date":"2023-03-29","close":10048.1309},{"date":"2023-03-30","close":10090.6865},{"date":"2023-03-31","close":10137.9736},{"date":"2023-04-03","close":10246.7285},{"date":"2023-04-04","close":10289.2861},{"date":"2023-04-05","close":10260.915},{"date":"2023-04-06","close":10265.6436},{"date":"2023-04-07","close":10308.2002},{"date":"2023-04-10","close":10317.6562},{"date":"2023-04-11","close":10331.8428},{"date":"2023-04-12","close":10398.041},{"date":"2023-04-13","close":10308.2002},{"date":"2023-04-14","close":10336.5713},{"date":"2023-04-17","close":10360.2129},{"date":"2023-04-18","close":10402.7695},{"date":"2023-04-19","close":10435.8721},{"date":"2023-04-20","close":10407.5},{"date":"2023-04-21","close":10431.1416},{"date":"2023-04-24","close":10416.9561},{"date":"2023-04-25","close":10445.3271},{"date":"2023-04-26","close":10383.8564},{"date":"2023-04-27","close":10383.8564},{"date":"2023-04-28","close":10459.5117},{"date":"2023-05-02","close":10516.2568},{"date":"2023-05-03","close":10450.0566},{"date":"2023-05-04","close":10331.8428},{"date":"2023-05-08","close":10407.5},{"date":"2023-05-09","close":10416.9561},{"date":"2023-05-10","close":10402.7695},{"date":"2023-05-11","close":10426.4131},{"date":"2023-05-12","close":10483.1543},{"date":"2023-05-15","close":10450.0566},{"date":"2023-05-16","close":10473.7002},{"date":"2023-05-17","close":10454.7852},{"date":"2023-05-18","close":10623.8399},{"date":"2023-05-19","close":10478.4277},{"date":"2023-05-22","close":10426.4131},{"date":"2023-05-23","close":10374.3994},{"date":"2023-05-24","close":10469.7243},{"date":"2023-05-25","close":10346.0283},{"date":"2023-05-26","close":10308.2002},{"date":"2023-05-30","close":10402.7695},{"date":"2023-05-31","close":10341.2998},{"date":"2023-06-01","close":10298.7422},{"date":"2023-06-02","close":10341.2998},{"date":"2023-06-05","close":10431.1416},{"date":"2023-06-07","close":10426.4131},{"date":"2023-06-08","close":10341.2998},{"date":"2023-06-09","close":10346.0283},{"date":"2023-06-12","close":10364.9443},{"date":"2023-06-13","close":10322.3857},{"date":"2023-06-14","close":10398.041},{"date":"2023-06-15","close":10398.041},{"date":"2023-06-16","close":10473.7002},{"date":"2023-06-19","close":10483.1543},{"date":"2023-06-20","close":10473.7002},{"date":"2023-06-21","close":10450.0566},{"date":"2023-06-22","close":10464.2422},{"date":"2023-06-23","close":10502.0703},{"date":"2023-06-26","close":10473.7002},{"date":"2023-06-27","close":10445.3271},{"date":"2023-06-28","close":10520.9844},{"date":"2023-06-29","close":10596.6406},{"date":"2023-06-30","close":10615.5537},{"date":"2023-07-03","close":10809.3871},{"date":"2023-07-04","close":10790.1226},{"date":"2023-07-05","close":10751.5937},{"date":"2023-07-06","close":10707.9952},{"date":"2023-07-07","close":10497.3428},{"date":"2023-07-10","close":10487.8838},{"date":"2023-07-11","close":10633.9791},{"date":"2023-07-12","close":10667.4385},{"date":"2023-07-13","close":10707.9952},{"date":"2023-07-14","close":10563.54},{"date":"2023-07-17","close":10539.8984},{"date":"2023-07-18","close":10681.6333},{"date":"2023-07-19","close":10615.5537},{"date":"2023-07-20","close":10629.7393},{"date":"2023-07-21","close":10695.9385},{"date":"2023-07-24","close":10672.2959},{"date":"2023-07-25","close":10809.3871},{"date":"2023-07-26","close":10686.4834},{"date":"2023-07-27","close":10871.2361},{"date":"2023-07-28","close":10667.5693},{"date":"2023-07-31","close":10859.0691},{"date":"2023-08-01","close":10934.0991},{"date":"2023-08-02","close":10901.6537},{"date":"2023-08-03","close":10686.4834},{"date":"2023-08-04","close":10733.7695},{"date":"2023-08-07","close":10714.8525},{"date":"2023-08-08","close":10785.7822},{"date":"2023-08-09","close":10776.3242},{"date":"2023-08-10","close":10771.5957},{"date":"2023-08-11","close":10771.5957},{"date":"2023-08-14","close":10771.5957},{"date":"2023-08-16","close":10743.2246},{"date":"2023-08-17","close":10695.9385},{"date":"2023-08-18","close":10625.0107},{"date":"2023-08-21","close":10648.6533},{"date":"2023-08-22","close":10629.7393},{"date":"2023-08-23","close":10653.3818},{"date":"2023-08-24","close":10686.4834},{"date":"2023-08-25","close":10535.1699},{"date":"2023-08-28","close":10596.6406},{"date":"2023-08-29","close":10639.1963},{"date":"2023-08-30","close":10762.1396},{"date":"2023-08-31","close":10795.2393},{"date":"2023-09-01","close":10752.6836},{"date":"2023-09-04","close":10781.0537},{"date":"2023-09-05","close":10809.4248},{"date":"2023-09-06","close":10781.0537},{"date":"2023-09-07","close":10733.7695},{"date":"2023-09-08","close":10714.8525},{"date":"2023-09-11","close":10700.6689},{"date":"2023-09-12","close":10724.3096},{"date":"2023-09-13","close":10681.7529},{"date":"2023-09-14","close":10686.4834},{"date":"2023-09-15","close":10790.5098},{"date":"2023-09-18","close":10695.9385},{"date":"2023-09-19","close":10672.2959},{"date":"2023-09-20","close":10681.7529},{"date":"2023-09-21","close":10681.7529},{"date":"2023-09-22","close":10577.7266},{"date":"2023-09-25","close":10563.54},{"date":"2023-09-26","close":10591.9121},{"date":"2023-09-27","close":10520.9844},{"date":"2023-10-04","close":10379.1289},{"date":"2023-10-05","close":10374.3994},{"date":"2023-10-06","close":10407.5},{"date":"2023-10-10","close":10530.4404},{"date":"2023-10-11","close":10530.4404},{"date":"2023-10-12","close":10606.0977},{"date":"2023-10-13","close":10577.7266},{"date":"2023-10-16","close":10568.2705},{"date":"2023-10-17","close":10606.0977},{"date":"2023-10-18","close":10577.7266},{"date":"2023-10-19","close":10487.8838},{"date":"2023-10-20","close":10383.8564},{"date":"2023-10-23","close":10327.1123},{"date":"2023-10-24","close":10275.0986},{"date":"2023-10-25","close":10350.7578},{"date":"2023-10-26","close":10265.6436},{"date":"2023-10-27","close":10279.8311},{"date":"2023-10-30","close":10199.4443},{"date":"2023-10-31","close":10242.0},{"date":"2023-11-01","close":10308.2002},{"date":"2023-11-02","close":10355.4854},{"date":"2023-11-03","close":10379.1289},{"date":"2023-11-06","close":10350.7578},{"date":"2023-11-07","close":10355.4854},{"date":"2023-11-08","close":10421.6846},{"date":"2023-11-09","close":10426.4131},{"date":"2023-11-10","close":10402.7695},{"date":"2023-11-13","close":10525.7139},{"date":"2023-11-14","close":10577.7266},{"date":"2023-11-15","close":10629.7393},{"date":"2023-11-16","close":10601.3691},{"date":"2023-11-17","close":10591.9121},{"date":"2023-11-20","close":10606.0977},{"date":"2023-11-21","close":10662.8389},{"date":"2023-11-22","close":10700.6689},{"date":"2023-11-23","close":10724.3096},{"date":"2023-11-24","close":10757.4111},{"date":"2023-11-27","close":10743.2246},{"date":"2023-11-28","close":10695.9385},{"date":"2023-11-29","close":10700.6689},{"date":"2023-11-30","close":10686.4834},{"date":"2023-12-01","close":10809.4248},{"date":"2023-12-04","close":10851.9814},{"date":"2023-12-05","close":10861.4395},{"date":"2023-12-06","close":10889.8096},{"date":"2023-12-07","close":10922.9111},{"date":"2023-12-08","close":10866.166},{"date":"2023-12-11","close":10956.0098},{"date":"2023-12-12","close":10979.6523},{"date":"2023-12-13","close":11050.5791},{"date":"2023-12-14","close":11050.5791},{"date":"2023-12-15","close":11102.5928},{"date":"2023-12-18","close":11060.0352},{"date":"2023-12-19","close":11159.3359},{"date":"2023-12-20","close":11197.1641},{"date":"2023-12-21","close":11107.3223},{"date":"2023-12-22","close":11173.5215},{"date":"2023-12-26","close":11168.793},{"date":"2023-12-27","close":11211.9697},{"date":"2023-12-28","close":11235.9609},{"date":"2024-01-02","close":11250.3525},{"date":"2024-01-03","close":11221.5654},{"date":"2024-01-04","close":11197.5781},{"date":"2024-01-05","close":11187.9834},{"date":"2024-01-08","close":11216.7695},{"date":"2024-01-09","close":11317.5195},{"date":"2024-01-10","close":11303.125},{"date":"2024-01-11","close":11312.7217},{"date":"2024-01-12","close":11303.125},{"date":"2024-01-15","close":11375.0889},{"date":"2024-01-16","close":11403.876},{"date":"2024-01-17","close":11389.4814},{"date":"2024-01-18","close":11489.7265},{"date":"2024-01-19","close":11399.0781},{"date":"2024-01-22","close":11495.0273},{"date":"2024-01-23","close":11466.2441},{"date":"2024-01-24","close":11504.624},{"date":"2024-01-25","close":11504.624},{"date":"2024-01-26","close":11523.8135},{"date":"2024-01-29","close":11543.0059},{"date":"2024-01-30","close":11571.79},{"date":"2024-01-31","close":11571.79},{"date":"2024-02-01","close":11480.6377},{"date":"2024-02-02","close":11552.6006},{"date":"2024-02-05","close":11571.79},{"date":"2024-02-06","close":11528.6143},{"date":"2024-02-07","close":11576.5879},{"date":"2024-02-08","close":11634.1582},{"date":"2024-02-13","close":11672.541},{"date":"2024-02-14","close":11562.1963},{"date":"2024-02-15","close":11682.1338},{"date":"2024-02-16","close":11768.4922},{"date":"2024-02-19","close":11749.3027},{"date":"2024-02-20","close":11720.5156},{"date":"2024-02-21","close":11672.541},{"date":"2024-02-22","close":11730.1113},{"date":"2024-02-23","close":11830.8604},{"date":"2024-02-26","close":11845.2529},{"date":"2024-02-27","close":11811.6689},{"date":"2024-02-28","close":11845.2529},{"date":"2024-02-29","close":11802.0752},{"date":"2024-03-04","close":11931.6123},{"date":"2024-03-05","close":11917.2168},{"date":"2024-03-06","close":11883.6348},{"date":"2024-03-07","close":11893.2285},{"date":"2024-03-08","close":11936.4072},{"date":"2024-03-11","close":11821.2656},{"date":"2024-03-12","close":11840.4561},{"date":"2024-03-13","close":11926.8115},{"date":"2024-03-14","close":11946.001},{"date":"2024-03-15","close":11946.001},{"date":"2024-03-18","close":11936.4072},{"date":"2024-03-19","close":12003.5732},{"date":"2024-03-20","close":12027.5615},{"date":"2024-03-21","close":12075.5391},{"date":"2024-03-22","close":12190.6787},{"date":"2024-03-25","close":12166.6904},{"date":"2024-03-26","close":12152.2998},{"date":"2024-03-27","close":12209.8691},{"date":"2024-03-28","close":12238.6572},{"date":"2024-03-29","close":12253.0488},{"date":"2024-04-01","close":12305.8232},{"date":"2024-04-02","close":12248.25},{"date":"2024-04-03","close":12157.0957},{"date":"2024-04-04","close":12200.2754},{"date":"2024-04-05","close":12161.8945},{"date":"2024-04-08","close":12190.6787},{"date":"2024-04-09","close":12238.6572},{"date":"2024-04-11","close":12185.8809},{"date":"2024-04-12","close":12344.2021},{"date":"2024-04-15","close":12277.0352},{"date":"2024-04-16","close":12190.6787},{"date":"2024-04-17","close":12075.5391},{"date":"2024-04-18","close":12032.3584},{"date":"2024-04-19","close":11974.7881},{"date":"2024-04-22","close":11979.5869},{"date":"2024-04-23","close":12032.3584},{"date":"2024-04-24","close":12099.5254},{"date":"2024-04-25","close":12017.9678},{"date":"2024-04-26","close":12137.9062},{"date":"2024-04-29","close":12189.0371},{"date":"2024-04-30","close":12256.5654},{"date":"2024-05-02","close":12107.0371},{"date":"2024-05-03","close":12111.8584},{"date":"2024-05-07","close":12261.3877},{"date":"2024-05-08","close":12290.3301},{"date":"2024-05-09","close":12295.1543},{"date":"2024-05-10","close":12377.1533},{"date":"2024-05-13","close":12381.9766},{"date":"2024-05-14","close":12386.7998},{"date":"2024-05-16","close":12420.5645},{"date":"2024-05-17","close":12449.5059},{"date":"2024-05-20","close":12468.7988},{"date":"2024-05-21","close":12536.3301},{"date":"2024-05-22","close":12536.3301},{"date":"2024-05-23","close":12541.1514},{"date":"2024-05-24","close":12468.7988},{"date":"2024-05-27","close":12488.0938},{"date":"2024-05-28","close":12463.9775},{"date":"2024-05-29","close":12444.6816},{"date":"2024-05-30","close":12415.7412},{"date":"2024-05-31","close":12492.917},{"date":"2024-06-03","close":12541.1514},{"date":"2024-06-04","close":12521.8604},{"date":"2024-06-05","close":12536.3301},{"date":"2024-06-07","close":12603.8584},{"date":"2024-06-10","close":12574.918},{"date":"2024-06-11","close":12656.917},{"date":"2024-06-12","close":12618.3291},{"date":"2024-06-13","close":12724.4473},{"date":"2024-06-14","close":12719.6221},{"date":"2024-06-17","close":12685.8594},{"date":"2024-06-18","close":12777.5049},{"date":"2024-06-19","close":12835.3887},{"date":"2024-06-20","close":12864.3291},{"date":"2024-06-21","close":12845.0342},{"date":"2024-06-24","close":12801.6221},{"date":"2024-06-25","close":12816.0918},{"date":"2024-06-26","close":12849.8574},{"date":"2024-06-27","close":12787.1514},{"date":"2024-06-28","close":12782.3301},{"date":"2024-07-01","close":12777.5049},{"date":"2024-07-02","close":12830.5635},{"date":"2024-07-03","close":12902.917},{"date":"2024-07-04","close":12931.8574},{"date":"2024-07-05","close":12936.6807},{"date":"2024-07-08","close":12975.2695},{"date":"2024-07-09","close":13013.8564},{"date":"2024-07-10","close":13013.8564},{"date":"2024-07-11","close":13042.7979},{"date":"2024-07-12","close":13052.4463},{"date":"2024-07-15","close":13163.3867},{"date":"2024-07-16","close":13192.3281},{"date":"2024-07-17","close":13158.5645},{"date":"2024-07-18","close":13095.8555},{"date":"2024-07-19","close":13042.7979},{"date":"2024-07-22","close":12960.7988},{"date":"2024-07-23","close":13013.8564},{"date":"2024-07-24","close":12951.1523},{"date":"2024-07-25","close":12811.2705},{"date":"2024-07-26","close":12820.916},{"date":"2024-07-29","close":12936.6807},{"date":"2024-07-30","close":12897.8916},{"date":"2024-07-31","close":12868.7979},{"date":"2024-08-01","close":12931.834},{"date":"2024-08-02","close":12665.1465},{"date":"2024-08-05","close":12330.5771},{"date":"2024-08-06","close":12456.6484},{"date":"2024-08-07","close":12442.0996},{"date":"2024-08-08","close":12422.7061},{"date":"2024-08-09","close":12500.2861},{"date":"2024-08-12","close":12597.2637},{"date":"2024-08-13","close":12626.3574},{"date":"2024-08-14","close":12699.0889},{"date":"2024-08-16","close":12859.1016},{"date":"2024-08-19","close":12665.1465},{"date":"2024-08-20","close":12796.0674},{"date":"2024-08-21","close":12810.6104},{"date":"2024-08-22","close":12844.5527},{"date":"2024-08-23","close":12796.0674},{"date":"2024-08-26","close":12839.7031},{"date":"2024-08-27","close":12957.8808},{"date":"2024-08-28","close":12878.4961},{"date":"2024-08-29","close":12752.4258},{"date":"2024-08-30","close":12844.5527},{"date":"2024-09-02","close":12888.1934},{"date":"2024-09-03","close":12907.5889},{"date":"2024-09-04","close":12689.3906},{"date":"2024-09-05","close":12674.8438},{"date":"2024-09-06","close":12582.7178},{"date":"2024-09-09","close":12548.7754},{"date":"2024-09-10","close":12665.1465},{"date":"2024-09-11","close":12621.5078},{"date":"2024-09-12","close":12742.7295},{"date":"2024-09-13","close":12771.8223},{"date":"2024-09-19","close":12893.042},{"date":"2024-09-20","close":12951.2266},{"date":"2024-09-23","close":12985.1709},{"date":"2024-09-24","close":13009.4141},{"date":"2024-09-25","close":13023.9609},{"date":"2024-09-26","close":13033.6582},{"date":"2024-09-27","close":13004.5645},{"date":"2024-09-30","close":12907.5889},{"date":"2024-10-02","close":12926.9834},{"date":"2024-10-04","close":13023.9609},{"date":"2024-10-07","close":13130.6357},{"date":"2024-10-08","close":13125.7852},{"date":"2024-10-10","close":13198.5195},{"date":"2024-10-11","close":13193.6699},{"date":"2024-10-14","close":13295.4941},{"date":"2024-10-15","close":13411.8672},{"date":"2024-10-16","close":13324.5889},{"date":"2024-10-17","close":13392.4717},{"date":"2024-10-18","close":13387.624},{"date":"2024-10-21","close":13479.75},{"date":"2024-10-22","close":13426.4141},{"date":"2024-10-23","close":13440.959},{"date":"2024-10-24","close":13377.9238},{"date":"2024-10-25","close":13470.0527},{"date":"2024-10-28","close":13440.959},{"date":"2024-10-29","close":13460.3564},{"date":"2024-10-30","close":13616.9279},{"date":"2024-10-31","close":13294.6592},{"date":"2024-11-01","close":13236.1777},{"date":"2024-11-04","close":13206.9375},{"date":"2024-11-05","close":13439.4921},{"date":"2024-11-06","close":13528.583},{"date":"2024-11-07","close":13630.9248},{"date":"2024-11-08","close":13689.4053},{"date":"2024-11-11","close":13723.5195},{"date":"2024-11-12","close":13791.749},{"date":"2024-11-13","close":13679.6582},{"date":"2024-11-14","close":13650.418},{"date":"2024-11-15","close":13528.583},{"date":"2024-11-18","close":13484.7227},{"date":"2024-11-19","close":13518.8359},{"date":"2024-11-20","close":13567.5703},{"date":"2024-11-21","close":13572.4443},{"date":"2024-11-22","close":13674.7852},{"date":"2024-11-25","close":13767.3799},{"date":"2024-11-26","close":13733.2666},{"date":"2024-11-27","close":13752.7588},{"date":"2024-11-28","close":13767.3799},{"date":"2024-11-29","close":13777.125},{"date":"2024-12-02","close":13869.7207},{"date":"2024-12-03","close":13937.9492},{"date":"2024-12-04","close":14001.3027},{"date":"2024-12-05","close":14098.7725},{"date":"2024-12-06","close":14128.0117},{"date":"2024-12-09","close":14274.2139},{"date":"2024-12-10","close":14186.4932},{"date":"2024-12-11","close":14157.2539},{"date":"2024-12-12","close":14201.1133},{"date":"2024-12-13","close":14167.0},{"date":"2024-12-16","close":14157.2539},{"date":"2024-12-17","close":14162.127},{"date":"2024-12-18","close":14108.5195},{"date":"2024-12-19","close":13864.8486},{"date":"2024-12-20","close":13855.1006},{"date":"2024-12-23","close":14001.3027},{"date":"2024-12-24","close":14035.418},{"date":"2024-12-26","close":14201.1133},{"date":"2024-12-27","close":14210.8604},{"date":"2024-12-30","close":14186.4932},{"date":"2025-01-02","close":14089.0244},{"date":"2025-01-03","close":14050.0371},{"date":"2025-01-06","close":14157.2539},{"date":"2025-01-07","close":14103.6455},{"date":"2025-01-08","close":14030.543},{"date":"2025-01-09","close":14040.29},{"date":"2025-01-10","close":14074.4043},{"date":"2025-01-13","close":13898.9609},{"date":"2025-01-14","close":13937.9492},{"date":"2025-01-15","close":13918.4551},{"date":"2025-01-16","close":14069.5312},{"date":"2025-01-17","close":14098.7725},{"date":"2025-01-20","close":14157.2539},{"date":"2025-01-21","close":14064.6572},{"date":"2025-01-22","close":14176.7451},{"date":"2025-01-23","close":14162.127},{"date":"2025-01-24","close":14186.6113},{"date":"2025-01-31","close":14353.1084},{"date":"2025-02-03","close":14152.332},{"date":"2025-02-04","close":14240.4775},{"date":"2025-02-05","close":14176.8174},{"date":"2025-02-06","close":14338.417},{"date":"2025-02-07","close":14318.8301},{"date":"2025-02-10","close":14304.1387},{"date":"2025-02-11","close":14343.3145},{"date":"2025-02-12","close":14358.0059},{"date":"2025-02-13","close":14333.5195},{"date":"2025-02-14","close":14421.667},{"date":"2025-02-17","close":14416.7695},{"date":"2025-02-18","close":14446.1523},{"date":"2025-02-19","close":14426.5625},{"date":"2025-02-20","close":14367.8008},{"date":"2025-02-21","close":14348.2129},{"date":"2025-02-24","close":14230.6846},{"date":"2025-02-25","close":14152.332},{"date":"2025-02-26","close":14181.7139},{"date":"2025-02-27","close":14289.4482},{"date":"2025-02-28","close":14260.0654},{"date":"2025-03-04","close":14225.7881},{"date":"2025-03-05","close":14132.7432},{"date":"2025-03-06","close":14137.6406},{"date":"2025-03-07","close":14059.2881},{"date":"2025-03-10","close":14073.9795},{"date":"2025-03-11","close":13917.2744},{"date":"2025-03-12","close":13824.2324},{"date":"2025-03-13","close":13804.6445},{"date":"2025-03-14","close":13794.8506},{"date":"2025-03-17","close":13838.9238},{"date":"2025-03-18","close":14025.0098},{"date":"2025-03-19","close":13980.9365},{"date":"2025-03-20","close":14137.6406},{"date":"2025-03-21","close":14078.8779},{"date":"2025-03-24","close":14157.2285},{"date":"2025-03-25","close":14201.3008},{"date":"2025-03-26","close":14201.3008},{"date":"2025-03-27","close":14108.2578},{"date":"2025-03-28","close":14098.4639},{"date":"2025-03-31","close":13873.2031},{"date":"2025-04-01","close":13936.8633},{"date":"2025-04-02","close":13951.5557},{"date":"2025-04-03","close":13780.1592},{"date":"2025-04-04","close":13407.9863},{"date":"2025-04-07","close":12683.2314},{"date":"2025-04-08","close":13099.4766},{"date":"2025-04-09","close":12766.4814},{"date":"2025-04-10","close":13510.8252},{"date":"2025-04-11","close":13349.2236},{"date":"2025-04-14","close":13349.2236},{"date":"2025-04-15","close":13354.1211},{"date":"2025-04-16","close":13241.4893},{"date":"2025-04-17","close":13270.8711},{"date":"2025-04-18","close":13310.0479},{"date":"2025-04-21","close":13172.9307},{"date":"2025-04-22","close":13133.7568},{"date":"2025-04-23","close":13461.8545},{"date":"2025-04-24","close":13491.2363},{"date":"2025-04-25","close":13775.2617},{"date":"2025-04-28","close":13760.5723},{"date":"2025-04-29","close":13794.9229},{"date":"2025-04-30","close":13706.5889},{"date":"2025-05-02","close":13701.6826},{"date":"2025-05-07","close":13731.127},{"date":"2025-05-08","close":13740.9404},{"date":"2025-05-09","close":13716.4043},{"date":"2025-05-12","close":13902.8887},{"date":"2025-05-13","close":14069.7432},{"date":"2025-05-14","close":14207.1514},{"date":"2025-05-15","close":13981.4082},{"date":"2025-05-16","close":14025.5752},{"date":"2025-05-19","close":14010.8535},{"date":"2025-05-20","close":14069.7432},{"date":"2025-05-21","close":14005.9463},{"date":"2025-05-22","close":13883.2578},{"date":"2025-05-23","close":13829.2754},{"date":"2025-05-26","close":13853.8135},{"date":"2025-05-27","close":13897.9814},{"date":"2025-05-28","close":13996.1299},{"date":"2025-05-29","close":14094.2803},{"date":"2025-05-30","close":13971.5928},{"date":"2025-06-02","close":13853.8135},{"date":"2025-06-04","close":13932.333},{"date":"2025-06-05","close":13902.8887},{"date":"2025-06-09","close":13937.2402},{"date":"2025-06-10","close":14030.4824},{"date":"2025-06-11","close":14094.2803},{"date":"2025-06-12","close":13976.501},{"date":"2025-06-13","close":13961.7783},{"date":"2025-06-16","close":13986.3145},{"date":"2025-06-17","close":13991.2227},{"date":"2025-06-18","close":14001.0381},{"date":"2025-06-19","close":14030.4824},{"date":"2025-06-20","close":13956.8711},{"date":"2025-06-23","close":13996.1299},{"date":"2025-06-24","close":14074.6494},{"date":"2025-06-25","close":14113.9111},{"date":"2025-06-26","close":14074.6494},{"date":"2025-06-27","close":14177.708},{"date":"2025-06-30","close":14197.3369},{"date":"2025-07-01","close":14216.9668},{"date":"2025-07-02","close":14285.6699},{"date":"2025-07-03","close":14320.0234},{"date":"2025-07-04","close":14339.6543},{"date":"2025-07-07","close":14374.0059},{"date":"2025-07-08","close":14344.5615},{"date":"2025-07-09","close":14398.543},{"date":"2025-07-10","close":14418.1748},{"date":"2025-07-11","close":14481.9717},{"date":"2025-07-14","close":14423.0811},{"date":"2025-07-15","close":14531.0459},{"date":"2025-07-16","close":14462.3418},{"date":"2025-07-17","close":14570.3057},{"date":"2025-07-18","close":14663.5479},{"date":"2025-07-21","close":14614.4727},{"date":"2025-07-22","close":14624.2881},{"date":"2025-07-23","close":14624.2881},{"date":"2025-07-24","close":14624.2881},{"date":"2025-07-25","close":14692.9932},{"date":"2025-07-28","close":14771.5127},{"date":"2025-07-29","close":14761.6973},{"date":"2025-07-30","close":14697.751},{"date":"2025-07-31","close":14776.4541},{"date":"2025-08-01","close":14678.0752},{"date":"2025-08-04","close":14515.751},{"date":"2025-08-05","close":14682.9951},{"date":"2025-08-06","close":14682.9951},{"date":"2025-08-07","close":14673.1572},{"date":"2025-08-08","close":14751.8613},{"date":"2025-08-11","close":14805.9688},{"date":"2025-08-12","close":14766.6162},{"date":"2025-08-13","close":14820.7246},{"date":"2025-08-14","close":14874.832},{"date":"2025-08-18","close":14869.9141},{"date":"2025-08-19","close":14894.5088},{"date":"2025-08-20","close":14894.5088},{"date":"2025-08-21","close":14899.4277},{"date":"2025-08-22","close":14815.8057},{"date":"2025-08-25","close":14938.7793},{"date":"2025-08-26","close":14963.373},{"date":"2025-08-27","close":14992.8867},{"date":"2025-08-28","close":14919.1035},{"date":"2025-08-29","close":14987.9688},{"date":"2025-09-01","close":14938.7793},{"date":"2025-09-02","close":14924.0215},{"date":"2025-09-03","close":14869.9141},{"date":"2025-09-04","close":14914.1846},{"date":"2025-09-05","close":15002.7246},{"date":"2025-09-08","close":14997.8066},{"date":"2025-09-09","close":15046.9951},{"date":"2025-09-10","close":15066.6709},{"date":"2025-09-11","close":15110.9414},{"date":"2025-09-12","close":15189.6436},{"date":"2025-09-15","close":15179.8066},{"date":"2025-09-16","close":15174.8867},{"date":"2025-09-17","close":15165.0498},{"date":"2025-09-18","close":15263.4277},{"date":"2025-09-19","close":15312.6172},{"date":"2025-09-22","close":15302.7783},{"date":"2025-09-23","close":15376.5625},{"date":"2025-09-24","close":15376.5625},{"date":"2025-09-25","close":15332.2939},{"date":"2025-09-26","close":15361.8066},{"date":"2025-09-29","close":15337.2109},{"date":"2025-09-30","close":15371.6445},{"date":"2025-10-01","close":15361.8066},{"date":"2025-10-02","close":15465.1035},{"date":"2025-10-10","close":15666.7793},{"date":"2025-10-13","close":15533.9688},{"date":"2025-10-14","close":15563.4824},{"date":"2025-10-15","close":15583.1572},{"date":"2025-10-16","close":15592.9961},{"date":"2025-10-17","close":15494.6182},{"date":"2025-10-20","close":15622.5098},{"date":"2025-10-21","close":15750.4014},{"date":"2025-10-22","close":15779.915},{"date":"2025-10-23","close":15809.4287},{"date":"2025-10-24","close":15868.4561},{"date":"2025-10-27","close":15956.9961},{"date":"2025-10-28","close":16011.1045},{"date":"2025-10-29","close":16020.9434},{"date":"2025-10-30","close":15917.3906},{"date":"2025-10-31","close":15853.2881},{"date":"2025-11-03","close":15833.5635},{"date":"2025-11-04","close":15808.9082},{"date":"2025-11-05","close":15823.7012},{"date":"2025-11-06","close":15868.0801},{"date":"2025-11-07","close":15863.1494},{"date":"2025-11-10","close":15887.8047},{"date":"2025-11-11","close":16080.1152},{"date":"2025-11-12","close":16144.2188},{"date":"2025-11-13","close":16213.2539},{"date":"2025-11-14","close":15853.2881},{"date":"2025-11-17","close":15922.3213},{"date":"2025-11-18","close":15749.7354},{"date":"2025-11-19","close":15705.3555},{"date":"2025-11-20","close":15892.7354},{"date":"2025-11-21","close":15656.0459},{"date":"2025-11-24","close":15803.9766},{"date":"2025-11-25","close":15873.0117},{"date":"2025-11-26","close":15927.2539},{"date":"2025-11-27","close":15996.2881},{"date":"2025-11-28","close":16075.1836},{"date":"2025-12-01","close":16016.0107},{"date":"2025-12-02","close":16016.0107},{"date":"2025-12-03","close":16075.1836},{"date":"2025-12-04","close":16159.0107},{"date":"2025-12-05","close":16173.8047},{"date":"2025-12-08","close":16168.874},{"date":"2025-12-09","close":16149.1494},{"date":"2025-12-10","close":16124.4951},{"date":"2025-12-11","close":16144.2188},{"date":"2025-12-12","close":16282.2871},{"date":"2025-12-15","close":16168.874},{"date":"2025-12-16","close":16134.3564},{"date":"2025-12-17","close":16149.1494},{"date":"2025-12-18","close":16050.5293},{"date":"2025-12-19","close":16124.4951},{"date":"2025-12-22","close":16282.2871},{"date":"2025-12-23","close":16336.5283},{"date":"2025-12-24","close":16114.6318},{"date":"2025-12-26","close":16060.3906},{"date":"2025-12-29","close":15991.3555},{"date":"2025-12-30","close":16020.9434},{"date":"2026-01-02","close":16030.8047},{"date":"2026-01-05","close":16114.6318},{"date":"2026-01-06","close":16213.2539},{"date":"2026-01-07","close":16282.2871},{"date":"2026-01-08","close":16208.3223},{"date":"2026-01-09","close":16316.8047},{"date":"2026-01-12","close":16420.3555},{"date":"2026-01-13","close":16568.2871},{"date":"2026-01-14","close":16533.7715},{"date":"2026-01-15","close":16479.5293},{"date":"2026-01-16","close":16573.2188},{"date":"2026-01-19","close":16489.3926},{"date":"2026-01-20","close":16380.9072},{"date":"2026-01-21","close":16306.9424},{"date":"2026-01-22","close":16420.3574},{"date":"2026-01-23","close":16474.5977},{"date":"2026-01-26","close":16232.9766},{"date":"2026-01-27","close":16410.4941},{"date":"2026-01-28","close":16351.3232},{"date":"2026-01-29","close":16267.0371},{"date":"2026-01-30","close":16232.332},{"date":"2026-02-02","close":16271.9951},{"date":"2026-02-03","close":16386.0293},{"date":"2026-02-04","close":16361.2383},{"date":"2026-02-05","close":16395.9434},{"date":"2026-02-06","close":16301.7422},{"date":"2026-02-09","close":16440.5664},{"date":"2026-02-10","close":16534.7676},{"date":"2026-02-11","close":16544.6816},{"date":"2026-02-12","close":16514.9355},{"date":"2026-02-13","close":16336.4482},{"date":"2026-02-19","close":16475.2715},{"date":"2026-02-20","close":16440.5664},{"date":"2026-02-23","close":16346.3652},{"date":"2026-02-24","close":16361.2383},{"date":"2026-02-25","close":16405.8594},{"date":"2026-02-26","close":16366.1973},{"date":"2026-02-27","close":16415.7754},{"date":"2026-03-03","close":16390.9863},{"date":"2026-03-04","close":16237.29},{"date":"2026-03-05","close":16410.8184},{"date":"2026-03-06","close":16430.6504},{"date":"2026-03-09","close":16088.5508},{"date":"2026-03-10","close":16281.9102},{"date":"2026-03-11","close":16326.5332},{"date":"2026-03-12","close":16316.6172},{"date":"2026-03-13","close":16306.7021},{"date":"2026-03-16","close":16291.8271},{"date":"2026-03-17","close":16281.9102},{"date":"2026-03-18","close":16381.0703},{"date":"2026-03-19","close":16252.1641},{"date":"2026-03-20","close":16237.29},{"date":"2026-03-23","close":15954.6865},{"date":"2026-03-24","close":16053.8457},{"date":"2026-03-25","close":16138.1309},{"date":"2026-03-26","close":16177.7949},{"date":"2026-03-27","close":16048.8877},{"date":"2026-03-30","close":15870.4014},{"date":"2026-03-31","close":16058.8037},{"date":"2026-04-01","close":16217.458},{"date":"2026-04-02","close":16202.584},{"date":"2026-04-03","close":16301.7422},{"date":"2026-04-06","close":16311.6592},{"date":"2026-04-07","close":16286.8701},{"date":"2026-04-08","close":16579.3887},{"date":"2026-04-09","close":16594.2637},{"date":"2026-04-10","close":16673.5898},{"date":"2026-04-13","close":16638.8848},{"date":"2026-04-14","close":16866.9492},{"date":"2026-04-15","close":17015.6875},{"date":"2026-04-16","close":17159.4688},{"date":"2026-04-17","close":17204.0898},{"date":"2026-04-20","close":17214.0059},{"date":"2026-04-21","close":17357.7871},{"date":"2026-04-22","close":17382.5762},{"date":"2026-04-23","close":17422.2402},{"date":"2026-04-24","close":17506.5254},{"date":"2026-04-27","close":17536.2734},{"date":"2026-04-28","close":17561.0625},{"date":"2026-04-29","close":17567.0215},{"date":"2026-04-30","close":17581.918},{"date":"2026-05-04","close":17780.5273},{"date":"2026-05-06","close":17874.8672},{"date":"2026-05-07","close":18073.4766},{"date":"2026-05-08","close":18108.2324},{"date":"2026-05-11","close":18138.0234},{"date":"2026-05-12","close":18167.8164},{"date":"2026-05-13","close":18247.2598},{"date":"2026-05-14","close":18282.0156},{"date":"2026-05-15","close":18167.8164},{"date":"2026-05-18","close":17934.4492},{"date":"2026-05-19","close":17944.3789},{"date":"2026-05-20","close":17820.248},{"date":"2026-05-21","close":18177.7461},{"date":"2026-05-22","close":18391.252},{"date":"2026-05-26","close":18381.3203},{"date":"2026-05-27","close":18366.4258},{"date":"2026-05-28","close":18326.7031},{"date":"2026-05-29","close":18421.043},{"date":"2026-06-01","close":18440.9043},{"date":"2026-06-02","close":18450.834},{"date":"2026-06-04","close":18515.3828},{"date":"2026-06-05","close":18550.1387},{"date":"2026-06-08","close":17934.4492},{"date":"2026-06-09","close":18058.5801},{"date":"2026-06-10","close":17954.3105},{"date":"2026-06-11","close":17929.4844},{"date":"2026-06-12","close":18207.5371},{"date":"2026-06-15","close":18396.2168},{"date":"2026-06-16","close":18520.3477},{"date":"2026-06-17","close":18450.834},{"date":"2026-06-18","close":18396.2168},{"date":"2026-06-19","close":18430.9727},{"date":"2026-06-22","close":18460.7656},{"date":"2026-06-23","close":18331.668},{"date":"2026-06-24","close":18242.2949},{"date":"2026-06-25","close":18282.0156},{"date":"2026-06-26","close":17919.5527},{"date":"2026-06-29","close":18142.9902},{"date":"2026-06-30","close":18416.0781},{"date":"2026-07-01","close":18579.9297},{"date":"2026-07-02","close":18351.5293},{"date":"2026-07-03","close":18167.8164},{"date":"2026-07-06","close":18147.9551},{"date":"2026-07-07","close":18103.2676},{"date":"2026-07-08","close":17656.3965},{"date":"2026-07-09","close":17750.7344},{"date":"2026-07-10","close":17850.041},{"date":"2026-07-13","close":17750.7344},{"date":"2026-07-14","close":17606.7441},{"date":"2026-07-15","close":17770.5957},{"date":"2026-07-16","close":17641.5},{"date":"2026-07-20","close":17274.0723},{"date":"2026-07-21","close":17284.002},{"date":"2026-07-22","close":17467.7168},{"date":"2026-07-23","close":17423.0293},{"date":"2026-07-24","close":17130.0801},{"date":"2026-07-27","close":17229.3848},{"date":"2026-07-28","close":16911.6094},{"date":"2026-07-29","close":16713.0},{"date":"2026-07-30","close":16385.0},{"date":"2026-07-31","close":16865.0},{"date":"2026-08-03","close":16985.0},{"date":"2026-08-04","close":17170.0},{"date":"2026-08-05","close":17370.0},{"date":"2026-08-06","close":17225.0},{"date":"2026-08-07","close":17130.0},{"date":"2026-08-10","close":17270.0},{"date":"2026-08-11","close":17225.0},{"date":"2026-08-12","close":17230.0},{"date":"2026-08-13","close":17355.0},{"date":"2026-08-14","close":17435.0},{"date":"2026-08-18","close":17290.0},{"date":"2026-08-19","close":17000.0},{"date":"2026-08-20","close":17050.0},{"date":"2026-08-21","close":16850.0},{"date":"2026-08-24","close":16810.0},{"date":"2026-08-25","close":16770.0},{"date":"2026-08-26","close":16870.0},{"date":"2026-08-27","close":16885.0},{"date":"2026-08-28","close":16845.0},{"date":"2026-08-31","close":16705.0},{"date":"2026-09-01","close":16750.0},{"date":"2026-09-02","close":16580.0},{"date":"2026-09-03","close":16525.0},{"date":"2026-09-04","close":16620.0},{"date":"2026-09-07","close":16625.0},{"date":"2026-09-08","close":16620.0},{"date":"2026-09-09","close":16535.0},{"date":"2026-09-10","close":16450.0},{"date":"2026-09-11","close":16400.0},{"date":"2026-09-14","close":16390.0},{"date":"2026-09-15","close":16400.0},{"date":"2026-09-16","close":16480.0},{"date":"2026-09-17","close":16615.0},{"date":"2026-09-18","close":16810.0},{"date":"2026-09-21","close":16815.0},{"date":"2026-09-22","close":16835.0},{"date":"2026-09-23","close":16865.0},{"date":"2026-09-28","close":16800.0},{"date":"2026-09-29","close":16645.0},{"date":"2026-09-30","close":16670.0},{"date":"2026-10-01","close":16755.0},{"date":"2026-10-02","close":16685.0},{"date":"2026-10-06","close":16795.0},{"date":"2026-10-07","close":16800.0},{"date":"2026-10-08","close":16605.0},{"date":"2026-10-12","close":16515.0},{"date":"2026-10-13","close":16425.0},{"date":"2026-10-14","close":16445.0},{"date":"2026-10-15","close":16110.0},{"date":"2026-10-16","close":16170.0},{"date":"2026-10-19","close":16080.0},{"date":"2026-10-20","close":15955.0},{"date":"2026-10-21","close":16065.0},{"date":"2026-10-22","close":15985.0},{"date":"2026-10-23","close":15715.0}],"chart_data":[{"date":"2024-10-23","open":13426,"high":13455,"low":13411,"close":13441,"volume":66232},{"date":"2024-10-24","open":13433,"high":13433,"low":13359,"close":13378,"volume":75385},{"date":"2024-10-25","open":13490,"high":13490,"low":13363,"close":13470,"volume":49094},{"date":"2024-10-28","open":13852,"high":13852,"low":13436,"close":13441,"volume":106202},{"date":"2024-10-29","open":13436,"high":13460,"low":13386,"close":13460,"volume":93533},{"date":"2024-10-30","open":13815,"high":13815,"low":13617,"close":13617,"volume":72696},{"date":"2024-10-31","open":13401,"high":13401,"low":13285,"close":13295,"volume":70718},{"date":"2024-11-01","open":13246,"high":13246,"low":13163,"close":13236,"volume":45047},{"date":"2024-11-04","open":13255,"high":13255,"low":13152,"close":13207,"volume":87950},{"date":"2024-11-05","open":13391,"high":13439,"low":13381,"close":13439,"volume":49638},{"date":"2024-11-06","open":13345,"high":13608,"low":13335,"close":13529,"volume":157460},{"date":"2024-11-07","open":13549,"high":13636,"low":13549,"close":13631,"volume":80424},{"date":"2024-11-08","open":13645,"high":13694,"low":13645,"close":13689,"volume":95569},{"date":"2024-11-11","open":13996,"high":13996,"low":13694,"close":13724,"volume":106197},{"date":"2024-11-12","open":13792,"high":13792,"low":13758,"close":13792,"volume":115674},{"date":"2024-11-13","open":13793,"high":13793,"low":13675,"close":13680,"volume":109652},{"date":"2024-11-14","open":13679,"high":13704,"low":13650,"close":13650,"volume":59137},{"date":"2024-11-15","open":13636,"high":13636,"low":13529,"close":13529,"volume":86625},{"date":"2024-11-18","open":13485,"high":13490,"low":13421,"close":13485,"volume":81697},{"date":"2024-11-19","open":13549,"high":13549,"low":13476,"close":13519,"volume":69104},{"date":"2024-11-20","open":13568,"high":13578,"low":13519,"close":13568,"volume":59718},{"date":"2024-11-21","open":13572,"high":13582,"low":13538,"close":13572,"volume":70963},{"date":"2024-11-22","open":13846,"high":13846,"low":13636,"close":13675,"volume":86537},{"date":"2024-11-25","open":13684,"high":13767,"low":13684,"close":13767,"volume":120415},{"date":"2024-11-26","open":13757,"high":13796,"low":13698,"close":13733,"volume":143054},{"date":"2024-11-27","open":13844,"high":13844,"low":13718,"close":13753,"volume":80565},{"date":"2024-11-28","open":13754,"high":13767,"low":13694,"close":13767,"volume":65894},{"date":"2024-11-29","open":13767,"high":13797,"low":13749,"close":13777,"volume":71951},{"date":"2024-12-02","open":13820,"high":13895,"low":13815,"close":13870,"volume":107576},{"date":"2024-12-03","open":13943,"high":13953,"low":13904,"close":13938,"volume":135803},{"date":"2024-12-04","open":13949,"high":14064,"low":13949,"close":14001,"volume":147828},{"date":"2024-12-05","open":14079,"high":14103,"low":14030,"close":14099,"volume":191972},{"date":"2024-12-06","open":14094,"high":14163,"low":14074,"close":14128,"volume":111344},{"date":"2024-12-09","open":14128,"high":14274,"low":14128,"close":14274,"volume":147231},{"date":"2024-12-10","open":14310,"high":14310,"low":14172,"close":14186,"volume":144515},{"date":"2024-12-11","open":14185,"high":14190,"low":14127,"close":14157,"volume":75469},{"date":"2024-12-12","open":14424,"high":14424,"low":14172,"close":14201,"volume":115600},{"date":"2024-12-13","open":14254,"high":14254,"low":14138,"close":14167,"volume":181003},{"date":"2024-12-16","open":14166,"high":14185,"low":14102,"close":14157,"volume":142091},{"date":"2024-12-17","open":14166,"high":14185,"low":14147,"close":14162,"volume":161088},{"date":"2024-12-18","open":14159,"high":14159,"low":14080,"close":14109,"volume":107521},{"date":"2024-12-19","open":13739,"high":13880,"low":13739,"close":13865,"volume":204283},{"date":"2024-12-20","open":13865,"high":13870,"low":13815,"close":13855,"volume":107330},{"date":"2024-12-23","open":13920,"high":14001,"low":13920,"close":14001,"volume":144297},{"date":"2024-12-24","open":14079,"high":14079,"low":13996,"close":14035,"volume":137937},{"date":"2024-12-26","open":14133,"high":14206,"low":14123,"close":14201,"volume":155056},{"date":"2024-12-27","open":14211,"high":14353,"low":14206,"close":14211,"volume":175907},{"date":"2024-12-30","open":14206,"high":14206,"low":14108,"close":14186,"volume":189367},{"date":"2025-01-02","open":14163,"high":14163,"low":14030,"close":14089,"volume":309485},{"date":"2025-01-03","open":14118,"high":14118,"low":14035,"close":14050,"volume":172121},{"date":"2025-01-06","open":14171,"high":14195,"low":14127,"close":14157,"volume":202649},{"date":"2025-01-07","open":14164,"high":14202,"low":14085,"close":14104,"volume":179819},{"date":"2025-01-08","open":14080,"high":14080,"low":13963,"close":14031,"volume":150839},{"date":"2025-01-09","open":14020,"high":14045,"low":13987,"close":14040,"volume":106579},{"date":"2025-01-10","open":14030,"high":14074,"low":13996,"close":14074,"volume":100293},{"date":"2025-01-13","open":14015,"high":14029,"low":13889,"close":13899,"volume":186125},{"date":"2025-01-14","open":13889,"high":13948,"low":13889,"close":13938,"volume":125054},{"date":"2025-01-15","open":13932,"high":13932,"low":13893,"close":13918,"volume":118213},{"date":"2025-01-16","open":13963,"high":14129,"low":13963,"close":14070,"volume":164142},{"date":"2025-01-17","open":14069,"high":14099,"low":14040,"close":14099,"volume":134461},{"date":"2025-01-20","open":14298,"high":14298,"low":14117,"close":14157,"volume":213432},{"date":"2025-01-21","open":14159,"high":14159,"low":14002,"close":14065,"volume":177694},{"date":"2025-01-22","open":14149,"high":14192,"low":14114,"close":14177,"volume":151013},{"date":"2025-01-23","open":14298,"high":14298,"low":14147,"close":14162,"volume":115319},{"date":"2025-01-24","open":14231,"high":14231,"low":14163,"close":14187,"volume":190533},{"date":"2025-01-31","open":14284,"high":14382,"low":14162,"close":14353,"volume":244000},{"date":"2025-02-03","open":14274,"high":14304,"low":14029,"close":14152,"volume":403016},{"date":"2025-02-04","open":14279,"high":14279,"low":14211,"close":14240,"volume":264590},{"date":"2025-02-05","open":14245,"high":14295,"low":14177,"close":14177,"volume":197811},{"date":"2025-02-06","open":14171,"high":14347,"low":14171,"close":14338,"volume":142886},{"date":"2025-02-07","open":14416,"high":14416,"low":14314,"close":14319,"volume":172074},{"date":"2025-02-10","open":14309,"high":14339,"low":14299,"close":14304,"volume":201712},{"date":"2025-02-11","open":14309,"high":14362,"low":14309,"close":14343,"volume":200927},{"date":"2025-02-12","open":14349,"high":14383,"low":14340,"close":14358,"volume":172159},{"date":"2025-02-13","open":14367,"high":14377,"low":14324,"close":14334,"volume":151238},{"date":"2025-02-14","open":14432,"high":14432,"low":14384,"close":14422,"volume":199261},{"date":"2025-02-17","open":14496,"high":14496,"low":14397,"close":14417,"volume":222162},{"date":"2025-02-18","open":14417,"high":14456,"low":14412,"close":14446,"volume":157824},{"date":"2025-02-19","open":14447,"high":14467,"low":14422,"close":14427,"volume":227364},{"date":"2025-02-20","open":14486,"high":14486,"low":14358,"close":14368,"volume":164346},{"date":"2025-02-21","open":14406,"high":14406,"low":14324,"close":14348,"volume":228281},{"date":"2025-02-24","open":14295,"high":14295,"low":14187,"close":14231,"volume":189980},{"date":"2025-02-25","open":14167,"high":14167,"low":14122,"close":14152,"volume":163152},{"date":"2025-02-26","open":14133,"high":14187,"low":14133,"close":14182,"volume":147470},{"date":"2025-02-27","open":14181,"high":14289,"low":14167,"close":14289,"volume":172531},{"date":"2025-02-28","open":14250,"high":14260,"low":14148,"close":14260,"volume":159290},{"date":"2025-03-04","open":14295,"high":14295,"low":14133,"close":14226,"volume":135603},{"date":"2025-03-05","open":14330,"high":14330,"low":14123,"close":14133,"volume":115190},{"date":"2025-03-06","open":14163,"high":14163,"low":14094,"close":14138,"volume":107775},{"date":"2025-03-07","open":14094,"high":14094,"low":14030,"close":14059,"volume":157893},{"date":"2025-03-10","open":14020,"high":14110,"low":13996,"close":14074,"volume":155597},{"date":"2025-03-11","open":13907,"high":13921,"low":13779,"close":13917,"volume":620496},{"date":"2025-03-12","open":13909,"high":13914,"low":13814,"close":13824,"volume":134727},{"date":"2025-03-13","open":13932,"high":13932,"low":13800,"close":13805,"volume":177018},{"date":"2025-03-14","open":13795,"high":13838,"low":13780,"close":13795,"volume":128961},{"date":"2025-03-17","open":13801,"high":13899,"low":13801,"close":13839,"volume":86640},{"date":"2025-03-18","open":13844,"high":14025,"low":13844,"close":14025,"volume":134164},{"date":"2025-03-19","open":14024,"high":14024,"low":13942,"close":13981,"volume":76887},{"date":"2025-03-20","open":14192,"high":14192,"low":14094,"close":14138,"volume":86364},{"date":"2025-03-21","open":14113,"high":14143,"low":14074,"close":14079,"volume":114346},{"date":"2025-03-24","open":14083,"high":14162,"low":14083,"close":14157,"volume":108109},{"date":"2025-03-25","open":14274,"high":14274,"low":14201,"close":14201,"volume":202860},{"date":"2025-03-26","open":14294,"high":14294,"low":14191,"close":14201,"volume":152103},{"date":"2025-03-27","open":14108,"high":14123,"low":14084,"close":14108,"volume":90075},{"date":"2025-03-28","open":14098,"high":14102,"low":14063,"close":14098,"volume":85795},{"date":"2025-03-31","open":13808,"high":13991,"low":13808,"close":13873,"volume":137383},{"date":"2025-04-01","open":14000,"high":14000,"low":13893,"close":13937,"volume":124722},{"date":"2025-04-02","open":14093,"high":14093,"low":13927,"close":13952,"volume":71846},{"date":"2025-04-03","open":13828,"high":13858,"low":13701,"close":13780,"volume":247431},{"date":"2025-04-04","open":13555,"high":13692,"low":13369,"close":13408,"volume":209534},{"date":"2025-04-07","open":12100,"high":12869,"low":12100,"close":12683,"volume":299520},{"date":"2025-04-08","open":12903,"high":13154,"low":12903,"close":13099,"volume":137862},{"date":"2025-04-09","open":12996,"high":12996,"low":12672,"close":12766,"volume":182601},{"date":"2025-04-10","open":13610,"high":13615,"low":13482,"close":13511,"volume":201267},{"date":"2025-04-11","open":13369,"high":13369,"low":13052,"close":13349,"volume":292352},{"date":"2025-04-14","open":13487,"high":13487,"low":13320,"close":13349,"volume":112785},{"date":"2025-04-15","open":13335,"high":13354,"low":13296,"close":13354,"volume":84067},{"date":"2025-04-16","open":13314,"high":13336,"low":13213,"close":13241,"volume":74657},{"date":"2025-04-17","open":13139,"high":13276,"low":13139,"close":13271,"volume":85845},{"date":"2025-04-18","open":13271,"high":13310,"low":13252,"close":13310,"volume":48393},{"date":"2025-04-21","open":13300,"high":13300,"low":13128,"close":13173,"volume":96018},{"date":"2025-04-22","open":13109,"high":13184,"low":13094,"close":13134,"volume":158413},{"date":"2025-04-23","open":13648,"high":13648,"low":13305,"close":13462,"volume":145017},{"date":"2025-04-24","open":13496,"high":13515,"low":13446,"close":13491,"volume":81501},{"date":"2025-04-25","open":13559,"high":13785,"low":13559,"close":13775,"volume":144144},{"date":"2025-04-28","open":13775,"high":13785,"low":13711,"close":13761,"volume":113155},{"date":"2025-04-29","open":13785,"high":13843,"low":13780,"close":13795,"volume":99046},{"date":"2025-04-30","open":13825,"high":13825,"low":13682,"close":13707,"volume":113769},{"date":"2025-05-02","open":13820,"high":13944,"low":13702,"close":13702,"volume":130421},{"date":"2025-05-07","open":13701,"high":13776,"low":13632,"close":13731,"volume":98561},{"date":"2025-05-08","open":13731,"high":13756,"low":13657,"close":13741,"volume":138017},{"date":"2025-05-09","open":13741,"high":13834,"low":13701,"close":13716,"volume":112281},{"date":"2025-05-12","open":13725,"high":13918,"low":13725,"close":13903,"volume":186741},{"date":"2025-05-13","open":14164,"high":14164,"low":14012,"close":14070,"volume":162953},{"date":"2025-05-14","open":14128,"high":14207,"low":14089,"close":14207,"volume":177839},{"date":"2025-05-15","open":14181,"high":14181,"low":13961,"close":13981,"volume":163653},{"date":"2025-05-16","open":14085,"high":14099,"low":14007,"close":14026,"volume":86929},{"date":"2025-05-19","open":13996,"high":14079,"low":13996,"close":14011,"volume":140507},{"date":"2025-05-20","open":14012,"high":14144,"low":14012,"close":14070,"volume":72567},{"date":"2025-05-21","open":14045,"high":14079,"low":14006,"close":14006,"volume":103001},{"date":"2025-05-22","open":13858,"high":13893,"low":13833,"close":13883,"volume":64854},{"date":"2025-05-23","open":13943,"high":13943,"low":13809,"close":13829,"volume":106706},{"date":"2025-05-26","open":13829,"high":13874,"low":13809,"close":13854,"volume":85604},{"date":"2025-05-27","open":13878,"high":13898,"low":13833,"close":13898,"volume":57128},{"date":"2025-05-28","open":14054,"high":14054,"low":13953,"close":13996,"volume":72115},{"date":"2025-05-29","open":14006,"high":14172,"low":14006,"close":14094,"volume":110631},{"date":"2025-05-30","open":14035,"high":14035,"low":13884,"close":13972,"volume":83916},{"date":"2025-06-02","open":14020,"high":14020,"low":13849,"close":13854,"volume":77643},{"date":"2025-06-04","open":14093,"high":14093,"low":13927,"close":13932,"volume":97367},{"date":"2025-06-05","open":13932,"high":13956,"low":13873,"close":13903,"volume":98048},{"date":"2025-06-09","open":13913,"high":13981,"low":13908,"close":13937,"volume":131762},{"date":"2025-06-10","open":13996,"high":14040,"low":13923,"close":14030,"volume":120096},{"date":"2025-06-11","open":14054,"high":14094,"low":14035,"close":14094,"volume":118691},{"date":"2025-06-12","open":14093,"high":14093,"low":13943,"close":13977,"volume":104226},{"date":"2025-06-13","open":14094,"high":14094,"low":13889,"close":13962,"volume":206627},{"date":"2025-06-16","open":13937,"high":14015,"low":13937,"close":13986,"volume":97830},{"date":"2025-06-17","open":13987,"high":13996,"low":13874,"close":13991,"volume":122184},{"date":"2025-06-18","open":13991,"high":14054,"low":13991,"close":14001,"volume":104095},{"date":"2025-06-19","open":13987,"high":14066,"low":13982,"close":14030,"volume":91931},{"date":"2025-06-20","open":14054,"high":14177,"low":13938,"close":13957,"volume":119690},{"date":"2025-06-23","open":13957,"high":14006,"low":13889,"close":13996,"volume":131799},{"date":"2025-06-24","open":14031,"high":14085,"low":14031,"close":14075,"volume":145058},{"date":"2025-06-25","open":14065,"high":14134,"low":14055,"close":14114,"volume":134191},{"date":"2025-06-26","open":14144,"high":14144,"low":14051,"close":14075,"volume":107258},{"date":"2025-06-27","open":14159,"high":14178,"low":14144,"close":14178,"volume":134183},{"date":"2025-06-30","open":14336,"high":14336,"low":14168,"close":14197,"volume":128633},{"date":"2025-07-01","open":14192,"high":14232,"low":14177,"close":14217,"volume":135548},{"date":"2025-07-02","open":14321,"high":14321,"low":14217,"close":14286,"volume":127807},{"date":"2025-07-03","open":14275,"high":14330,"low":14255,"close":14320,"volume":83941},{"date":"2025-07-04","open":14325,"high":14402,"low":14320,"close":14340,"volume":155283},{"date":"2025-07-07","open":14341,"high":14398,"low":14321,"close":14374,"volume":128925},{"date":"2025-07-08","open":14364,"high":14364,"low":14321,"close":14345,"volume":186048},{"date":"2025-07-09","open":14337,"high":14409,"low":14337,"close":14399,"volume":149672},{"date":"2025-07-10","open":14462,"high":14462,"low":14418,"close":14418,"volume":124864},{"date":"2025-07-11","open":14467,"high":14492,"low":14442,"close":14482,"volume":161833},{"date":"2025-07-14","open":14423,"high":14428,"low":14394,"close":14423,"volume":146479},{"date":"2025-07-15","open":14421,"high":14544,"low":14421,"close":14531,"volume":248183},{"date":"2025-07-16","open":14532,"high":14532,"low":14452,"close":14462,"volume":205009},{"date":"2025-07-17","open":14565,"high":14570,"low":14522,"close":14570,"volume":134134},{"date":"2025-07-18","open":14639,"high":14679,"low":14619,"close":14664,"volume":148398},{"date":"2025-07-21","open":14669,"high":14669,"low":14614,"close":14614,"volume":199950},{"date":"2025-07-22","open":14614,"high":14634,"low":14604,"close":14624,"volume":191296},{"date":"2025-07-23","open":14629,"high":14629,"low":14564,"close":14624,"volume":200879},{"date":"2025-07-24","open":14624,"high":14693,"low":14604,"close":14624,"volume":121806},{"date":"2025-07-25","open":14624,"high":14703,"low":14624,"close":14693,"volume":128441},{"date":"2025-07-28","open":14744,"high":14772,"low":14724,"close":14772,"volume":216636},{"date":"2025-07-29","open":14771,"high":14771,"low":14748,"close":14762,"volume":159201},{"date":"2025-07-30","open":14722,"high":14727,"low":14654,"close":14698,"volume":135761},{"date":"2025-07-31","open":14698,"high":14834,"low":14698,"close":14776,"volume":152898},{"date":"2025-08-01","open":14653,"high":14707,"low":14638,"close":14678,"volume":193343},{"date":"2025-08-04","open":14383,"high":14526,"low":14383,"close":14516,"volume":216351},{"date":"2025-08-05","open":14624,"high":14698,"low":14614,"close":14683,"volume":148764},{"date":"2025-08-06","open":14722,"high":14722,"low":14604,"close":14683,"volume":113700},{"date":"2025-08-07","open":14682,"high":14726,"low":14663,"close":14673,"volume":106682},{"date":"2025-08-08","open":14674,"high":14766,"low":14674,"close":14752,"volume":112814},{"date":"2025-08-11","open":14766,"high":14820,"low":14766,"close":14806,"volume":115054},{"date":"2025-08-12","open":14807,"high":14807,"low":14743,"close":14767,"volume":116872},{"date":"2025-08-13","open":14825,"high":14860,"low":14821,"close":14821,"volume":122989},{"date":"2025-08-14","open":14904,"high":14909,"low":14845,"close":14875,"volume":120570},{"date":"2025-08-18","open":14875,"high":14934,"low":14865,"close":14870,"volume":139538},{"date":"2025-08-19","open":14875,"high":14914,"low":14870,"close":14895,"volume":112781},{"date":"2025-08-20","open":14890,"high":14914,"low":14860,"close":14895,"volume":144437},{"date":"2025-08-21","open":14993,"high":14993,"low":14875,"close":14899,"volume":173833},{"date":"2025-08-22","open":14948,"high":14948,"low":14806,"close":14816,"volume":123406},{"date":"2025-08-25","open":14890,"high":14973,"low":14890,"close":14939,"volume":142408},{"date":"2025-08-26","open":14938,"high":14963,"low":14854,"close":14963,"volume":136874},{"date":"2025-08-27","open":15003,"high":15008,"low":14944,"close":14993,"volume":129279},{"date":"2025-08-28","open":14959,"high":14993,"low":14914,"close":14919,"volume":145301},{"date":"2025-08-29","open":14924,"high":14998,"low":14924,"close":14988,"volume":138975},{"date":"2025-09-01","open":14988,"high":15018,"low":14914,"close":14939,"volume":143485},{"date":"2025-09-02","open":15018,"high":15018,"low":14909,"close":14924,"volume":106196},{"date":"2025-09-03","open":14924,"high":14924,"low":14855,"close":14870,"volume":130175},{"date":"2025-09-04","open":14870,"high":14929,"low":14870,"close":14914,"volume":105950},{"date":"2025-09-05","open":15087,"high":15087,"low":14978,"close":15003,"volume":93862},{"date":"2025-09-08","open":15003,"high":15028,"low":14914,"close":14998,"volume":97736},{"date":"2025-09-09","open":15072,"high":15072,"low":15002,"close":15047,"volume":119505},{"date":"2025-09-10","open":15111,"high":15111,"low":15052,"close":15067,"volume":202716},{"date":"2025-09-11","open":15130,"high":15130,"low":15067,"close":15111,"volume":133007},{"date":"2025-09-12","open":15125,"high":15195,"low":15125,"close":15190,"volume":222849},{"date":"2025-09-15","open":15190,"high":15195,"low":15150,"close":15180,"volume":262249},{"date":"2025-09-16","open":15180,"high":15249,"low":15170,"close":15175,"volume":176848},{"date":"2025-09-17","open":15165,"high":15180,"low":15150,"close":15165,"volume":110845},{"date":"2025-09-18","open":15245,"high":15268,"low":15196,"close":15263,"volume":182068},{"date":"2025-09-19","open":15268,"high":15343,"low":15268,"close":15313,"volume":193518},{"date":"2025-09-22","open":15368,"high":15368,"low":15278,"close":15303,"volume":220682},{"date":"2025-09-23","open":15421,"high":15421,"low":15337,"close":15377,"volume":173051},{"date":"2025-09-24","open":15357,"high":15377,"low":15317,"close":15377,"volume":183559},{"date":"2025-09-25","open":15377,"high":15392,"low":15327,"close":15332,"volume":149131},{"date":"2025-09-26","open":15307,"high":15362,"low":15307,"close":15362,"volume":153943},{"date":"2025-09-29","open":15397,"high":15445,"low":15332,"close":15337,"volume":160105},{"date":"2025-09-30","open":15372,"high":15382,"low":15327,"close":15372,"volume":119778},{"date":"2025-10-01","open":15372,"high":15436,"low":15357,"close":15362,"volume":168777},{"date":"2025-10-02","open":15398,"high":15500,"low":15398,"close":15465,"volume":182201},{"date":"2025-10-10","open":15500,"high":15682,"low":15500,"close":15667,"volume":293066},{"date":"2025-10-13","open":15544,"high":15583,"low":15406,"close":15534,"volume":376518},{"date":"2025-10-14","open":15598,"high":15636,"low":15529,"close":15563,"volume":304156},{"date":"2025-10-15","open":15681,"high":15681,"low":15568,"close":15583,"volume":326308},{"date":"2025-10-16","open":15593,"high":15626,"low":15568,"close":15593,"volume":217993},{"date":"2025-10-17","open":15574,"high":15574,"low":15490,"close":15495,"volume":205646},{"date":"2025-10-20","open":15505,"high":15642,"low":15505,"close":15623,"volume":314221},{"date":"2025-10-21","open":15676,"high":15770,"low":15661,"close":15750,"volume":201458},{"date":"2025-10-22","open":15750,"high":15790,"low":15730,"close":15780,"volume":174569},{"date":"2025-10-23","open":15770,"high":15819,"low":15696,"close":15809,"volume":199859},{"date":"2025-10-24","open":15824,"high":15888,"low":15824,"close":15868,"volume":225569},{"date":"2025-10-27","open":15967,"high":15977,"low":15917,"close":15957,"volume":328144},{"date":"2025-10-28","open":16030,"high":16030,"low":15963,"close":16011,"volume":209583},{"date":"2025-10-29","open":16016,"high":16052,"low":15968,"close":16021,"volume":236194},{"date":"2025-10-30","open":16025,"high":16025,"low":15882,"close":15917,"volume":333919},{"date":"2025-10-31","open":15918,"high":15918,"low":15839,"close":15853,"volume":292558},{"date":"2025-11-03","open":15853,"high":15898,"low":15819,"close":15834,"volume":250859,"rsi_14":66.07,"sma_20":15922.33,"sma_60":15446.98,"sma_120":14924.45},{"date":"2025-11-04","open":15735,"high":15888,"low":15735,"close":15809,"volume":376964,"rsi_14":63.33,"sma_20":15944.48,"sma_60":15468.83,"sma_120":14941.93},{"date":"2025-11-05","open":15795,"high":15824,"low":15745,"close":15824,"volume":346832,"rsi_14":63.54,"sma_20":15967.9,"sma_60":15488.11,"sma_120":14959.75},{"date":"2025-11-06","open":15943,"high":15953,"low":15819,"close":15868,"volume":267446,"rsi_14":73.43,"sma_20":15988.38,"sma_60":15508.14,"sma_120":14976.36},{"date":"2025-11-07","open":15770,"high":15863,"low":15770,"close":15863,"volume":244047,"rsi_14":67.85,"sma_20":15998.37,"sma_60":15528.23,"sma_120":14991.52},{"date":"2025-11-10","open":15863,"high":15933,"low":15858,"close":15888,"volume":327214,"rsi_14":62.06,"sma_20":16016.32,"sma_60":15547.43,"sma_120":15005.73},{"date":"2025-11-11","open":16045,"high":16120,"low":15867,"close":16080,"volume":301636,"rsi_14":70.48,"sma_20":16042.58,"sma_60":15568.97,"sma_120":15023.48},{"date":"2025-11-12","open":16207,"high":16207,"low":16090,"close":16144,"volume":297734,"rsi_14":71.82,"sma_20":16071.07,"sma_60":15592.28,"sma_120":15041.4},{"date":"2025-11-13","open":16145,"high":16268,"low":16145,"close":16213,"volume":250325,"rsi_14":72.14,"sma_20":16102.5,"sma_60":15615.82,"sma_120":15060.01},{"date":"2025-11-14","open":16126,"high":16126,"low":15814,"close":15853,"volume":381064,"rsi_14":45.0,"sma_20":16120.7,"sma_60":15632.36,"sma_120":15075.1},{"date":"2025-11-17","open":15897,"high":15942,"low":15833,"close":15922,"volume":228961,"rsi_14":45.87,"sma_20":16135.96,"sma_60":15650.17,"sma_120":15091.3},{"date":"2025-11-18","open":15908,"high":15908,"low":15730,"close":15750,"volume":294341,"rsi_14":38.97,"sma_20":16135.96,"sma_60":15664.64,"sma_120":15107.08},{"date":"2025-11-19","open":15745,"high":15755,"low":15666,"close":15705,"volume":219693,"rsi_14":40.91,"sma_20":16132.16,"sma_60":15678.34,"sma_120":15122.94},{"date":"2025-11-20","open":15760,"high":15928,"low":15760,"close":15893,"volume":244277,"rsi_14":51.55,"sma_20":16136.41,"sma_60":15695.16,"sma_120":15140.17},{"date":"2025-11-21","open":15597,"high":15661,"low":15597,"close":15656,"volume":332015,"rsi_14":44.11,"sma_20":16125.67,"sma_60":15709.35,"sma_120":15155.03},{"date":"2025-11-24","open":15675,"high":15828,"low":15675,"close":15804,"volume":164581,"rsi_14":49.88,"sma_20":16117.91,"sma_60":15724.0,"sma_120":15170.32},{"date":"2025-11-25","open":16016,"high":16016,"low":15863,"close":15873,"volume":192545,"rsi_14":51.45,"sma_20":16110.91,"sma_60":15739.38,"sma_120":15185.36},{"date":"2025-11-26","open":15882,"high":15942,"low":15823,"close":15927,"volume":163894,"rsi_14":51.76,"sma_20":16106.2,"sma_60":15755.2,"sma_120":15201.89},{"date":"2025-11-27","open":15957,"high":16070,"low":15957,"close":15996,"volume":161383,"rsi_14":53.78,"sma_20":16110.17,"sma_60":15773.42,"sma_120":15220.0},{"date":"2025-11-28","open":16075,"high":16075,"low":15986,"close":16075,"volume":108969,"rsi_14":55.15,"sma_20":16121.44,"sma_60":15791.81,"sma_120":15238.11},{"date":"2025-12-01","open":16174,"high":16174,"low":15996,"close":16016,"volume":194827,"rsi_14":48.07,"sma_20":16130.67,"sma_60":15810.03,"sma_120":15255.97},{"date":"2025-12-02","open":15991,"high":16075,"low":15991,"close":16016,"volume":137505,"rsi_14":46.02,"sma_20":16141.16,"sma_60":15828.5,"sma_120":15273.53},{"date":"2025-12-03","open":16124,"high":16129,"low":16041,"close":16075,"volume":152983,"rsi_14":45.72,"sma_20":16153.9,"sma_60":15848.88,"sma_120":15290.82},{"date":"2025-12-04","open":16164,"high":16164,"low":16075,"close":16159,"volume":108925,"rsi_14":61.47,"sma_20":16168.66,"sma_60":15869.94,"sma_120":15308.28},{"date":"2025-12-05","open":16174,"high":16208,"low":16169,"close":16174,"volume":207136,"rsi_14":59.81,"sma_20":16184.42,"sma_60":15889.74,"sma_120":15326.85},{"date":"2025-12-08","open":16272,"high":16272,"low":16154,"close":16169,"volume":159037,"rsi_14":68.85,"sma_20":16198.66,"sma_60":15909.55,"sma_120":15345.51},{"date":"2025-12-09","open":16169,"high":16169,"low":16124,"close":16149,"volume":116282,"rsi_14":70.45,"sma_20":16202.12,"sma_60":15928.17,"sma_120":15363.78},{"date":"2025-12-10","open":16154,"high":16154,"low":16085,"close":16124,"volume":154213,"rsi_14":62.55,"sma_20":16201.08,"sma_60":15946.04,"sma_120":15381.82},{"date":"2025-12-11","open":16169,"high":16174,"low":16100,"close":16144,"volume":201036,"rsi_14":84.62,"sma_20":16197.6,"sma_60":15963.51,"sma_120":15399.94},{"date":"2025-12-12","open":16302,"high":16302,"low":16233,"close":16282,"volume":128387,"rsi_14":84.38,"sma_20":16219.36,"sma_60":15981.96,"sma_120":15418.98},{"date":"2025-12-15","open":16258,"high":16258,"low":16169,"close":16169,"volume":273089,"rsi_14":70.0,"sma_20":16231.83,"sma_60":15998.68,"sma_120":15437.67},{"date":"2025-12-16","open":16134,"high":16164,"low":16080,"close":16134,"volume":266368,"rsi_14":64.35,"sma_20":16251.32,"sma_60":16014.89,"sma_120":15455.75},{"date":"2025-12-17","open":16366,"high":16366,"low":16080,"close":16149,"volume":198700,"rsi_14":61.48,"sma_20":16273.84,"sma_60":16031.52,"sma_120":15473.29},{"date":"2025-12-18","open":16134,"high":16134,"low":15996,"close":16051,"volume":190754,"rsi_14":48.2,"sma_20":16281.83,"sma_60":16044.85,"sma_120":15489.67},{"date":"2025-12-19","open":16124,"high":16149,"low":16090,"close":16124,"volume":121219,"rsi_14":57.75,"sma_20":16305.58,"sma_60":16058.58,"sma_120":15507.01},{"date":"2025-12-22","open":16233,"high":16287,"low":16233,"close":16282,"volume":203121,"rsi_14":65.52,"sma_20":16329.78,"sma_60":16075.14,"sma_120":15524.8},{"date":"2025-12-23","open":16366,"high":16366,"low":16282,"close":16337,"volume":181063,"rsi_14":65.32,"sma_20":16353.29,"sma_60":16091.36,"sma_120":15542.89},{"date":"2025-12-24","open":16381,"high":16381,"low":16115,"close":16115,"volume":334270,"rsi_14":47.76,"sma_20":16362.75,"sma_60":16103.83,"sma_120":15558.93},{"date":"2025-12-26","open":16124,"high":16208,"low":15977,"close":16060,"volume":257823,"rsi_14":44.5,"sma_20":16366.0,"sma_60":16116.14,"sma_120":15573.93},{"date":"2025-12-29","open":16129,"high":16129,"low":15991,"close":15991,"volume":257157,"rsi_14":41.89,"sma_20":16361.75,"sma_60":16126.77,"sma_120":15588.06},{"date":"2025-12-30","open":16075,"high":16075,"low":15947,"close":16021,"volume":197261,"rsi_14":44.2,"sma_20":16362.0,"sma_60":16138.33,"sma_120":15602.26},{"date":"2026-01-02","open":16021,"high":16070,"low":15962,"close":16031,"volume":440565,"rsi_14":45.7,"sma_20":16362.75,"sma_60":16149.46,"sma_120":15616.27},{"date":"2026-01-05","open":16095,"high":16154,"low":16070,"close":16115,"volume":507225,"rsi_14":48.72,"sma_20":16364.75,"sma_60":16162.18,"sma_120":15631.23},{"date":"2026-01-06","open":16120,"high":16243,"low":16120,"close":16213,"volume":321004,"rsi_14":46.9,"sma_20":16367.5,"sma_60":16174.85,"sma_120":15646.58},{"date":"2026-01-07","open":16223,"high":16312,"low":16223,"close":16282,"volume":286524,"rsi_14":55.3,"sma_20":16373.0,"sma_60":16185.26,"sma_120":15662.34},{"date":"2026-01-08","open":16282,"high":16282,"low":16194,"close":16208,"volume":270828,"rsi_14":53.33,"sma_20":16375.0,"sma_60":16196.66,"sma_120":15676.93},{"date":"2026-01-09","open":16243,"high":16327,"low":16243,"close":16317,"volume":209865,"rsi_14":56.97,"sma_20":16383.5,"sma_60":16209.4,"sma_120":15692.95},{"date":"2026-01-12","open":16322,"high":16430,"low":16322,"close":16420,"volume":364587,"rsi_14":65.31,"sma_20":16398.5,"sma_60":16223.55,"sma_120":15708.92},{"date":"2026-01-13","open":16435,"high":16568,"low":16435,"close":16568,"volume":319409,"rsi_14":67.31,"sma_20":16420.0,"sma_60":16240.03,"sma_120":15726.72},{"date":"2026-01-14","open":16568,"high":16573,"low":16529,"close":16534,"volume":423556,"rsi_14":60.85,"sma_20":16432.75,"sma_60":16257.6,"sma_120":15743.32},{"date":"2026-01-15","open":16529,"high":16529,"low":16430,"close":16480,"volume":334713,"rsi_14":56.17,"sma_20":16448.5,"sma_60":16272.1,"sma_120":15758.66},{"date":"2026-01-16","open":16509,"high":16578,"low":16509,"close":16573,"volume":301822,"rsi_14":72.25,"sma_20":16470.75,"sma_60":16286.01,"sma_120":15775.22},{"date":"2026-01-19","open":16573,"high":16573,"low":16430,"close":16489,"volume":406274,"rsi_14":70.23,"sma_20":16488.0,"sma_60":16298.0,"sma_120":15790.98},{"date":"2026-01-20","open":16549,"high":16549,"low":16371,"close":16381,"volume":416186,"rsi_14":67.71,"sma_20":16504.75,"sma_60":16307.66,"sma_120":15805.83},{"date":"2026-01-21","open":16371,"high":16371,"low":16243,"close":16307,"volume":347079,"rsi_14":62.5,"sma_20":16514.0,"sma_60":16315.08,"sma_120":15820.05},{"date":"2026-01-22","open":16406,"high":16450,"low":16391,"close":16420,"volume":234831,"rsi_14":65.61,"sma_20":16521.0,"sma_60":16322.9,"sma_120":15834.64},{"date":"2026-01-23","open":16425,"high":16509,"low":16425,"close":16475,"volume":353381,"rsi_14":64.78,"sma_20":16528.0,"sma_60":16330.73,"sma_120":15849.05},{"date":"2026-01-26","open":16460,"high":16460,"low":16203,"close":16233,"volume":533218,"rsi_14":50.72,"sma_20":16534.0,"sma_60":16334.32,"sma_120":15861.48},{"date":"2026-01-27","open":16233,"high":16415,"low":16233,"close":16410,"volume":302748,"rsi_14":54.36,"sma_20":16551.75,"sma_60":16342.64,"sma_120":15875.95},{"date":"2026-01-28","open":16470,"high":16470,"low":16317,"close":16351,"volume":362180,"rsi_14":54.92,"sma_20":16570.0,"sma_60":16351.06,"sma_120":15889.26},{"date":"2026-01-29","open":16361,"high":16426,"low":16217,"close":16267,"volume":412777,"rsi_14":45.45,"sma_20":16578.0,"sma_60":16356.89,"sma_120":15901.94},{"date":"2026-01-30","open":16232,"high":16307,"low":16232,"close":16232,"volume":395761,"rsi_14":40.48,"sma_20":16583.75,"sma_60":16362.55,"sma_120":15915.69},{"date":"2026-02-02","open":16232,"high":16371,"low":16143,"close":16272,"volume":362783,"rsi_14":35.66,"sma_20":16587.25,"sma_60":16368.63,"sma_120":15928.37},{"date":"2026-02-03","open":16361,"high":16426,"low":16317,"close":16386,"volume":325929,"rsi_14":41.67,"sma_20":16591.5,"sma_60":16375.89,"sma_120":15942.01},{"date":"2026-02-04","open":16386,"high":16386,"low":16317,"close":16361,"volume":331998,"rsi_14":42.55,"sma_20":16591.0,"sma_60":16382.81,"sma_120":15955.52},{"date":"2026-02-05","open":16282,"high":16436,"low":16282,"close":16396,"volume":302184,"rsi_14":40.0,"sma_20":16596.0,"sma_60":16389.89,"sma_120":15968.66},{"date":"2026-02-06","open":16133,"high":16327,"low":16133,"close":16302,"volume":368837,"rsi_14":39.71,"sma_20":16590.75,"sma_60":16392.12,"sma_120":15980.55},{"date":"2026-02-09","open":16708,"high":16708,"low":16441,"close":16441,"volume":323426,"rsi_14":48.92,"sma_20":16587.25,"sma_60":16395.61,"sma_120":15993.94},{"date":"2026-02-10","open":16555,"high":16560,"low":16446,"close":16535,"volume":202694,"rsi_14":54.96,"sma_20":16581.0,"sma_60":16399.53,"sma_120":16007.68},{"date":"2026-02-11","open":16629,"high":16629,"low":16525,"close":16545,"volume":264945,"rsi_14":51.34,"sma_20":16577.0,"sma_60":16409.7,"sma_120":16021.03},{"date":"2026-02-12","open":16545,"high":16550,"low":16500,"close":16515,"volume":250064,"rsi_14":48.05,"sma_20":16574.25,"sma_60":16418.19,"sma_120":16034.18},{"date":"2026-02-13","open":16396,"high":16396,"low":16287,"close":16336,"volume":309413,"rsi_14":50.62,"sma_20":16557.75,"sma_60":16426.61,"sma_120":16045.62},{"date":"2026-02-19","open":16356,"high":16515,"low":16356,"close":16475,"volume":290085,"rsi_14":48.94,"sma_20":16552.5,"sma_60":16438.11,"sma_120":16058.23},{"date":"2026-02-20","open":16475,"high":16490,"low":16406,"close":16441,"volume":243575,"rsi_14":50.0,"sma_20":16551.0,"sma_60":16445.86,"sma_120":16070.51},{"date":"2026-02-23","open":16470,"high":16510,"low":16346,"close":16346,"volume":353584,"rsi_14":53.74,"sma_20":16548.5,"sma_60":16456.03,"sma_120":16082.69},{"date":"2026-02-24","open":16346,"high":16431,"low":16346,"close":16361,"volume":292261,"rsi_14":56.19,"sma_20":16541.0,"sma_60":16463.93,"sma_120":16093.97},{"date":"2026-02-25","open":16416,"high":16460,"low":16336,"close":16406,"volume":356176,"rsi_14":56.4,"sma_20":16533.0,"sma_60":16471.43,"sma_120":16105.4},{"date":"2026-02-26","open":16406,"high":16421,"low":16322,"close":16366,"volume":507327,"rsi_14":48.98,"sma_20":16535.25,"sma_60":16477.33,"sma_120":16116.27},{"date":"2026-02-27","open":16272,"high":16441,"low":16272,"close":16416,"volume":418814,"rsi_14":52.74,"sma_20":16531.0,"sma_60":16482.92,"sma_120":16128.17},{"date":"2026-03-03","open":16416,"high":16500,"low":16291,"close":16391,"volume":425226,"rsi_14":54.16,"sma_20":16533.06,"sma_60":16488.27,"sma_120":16140.04},{"date":"2026-03-04","open":16341,"high":16391,"low":16182,"close":16237,"volume":466818,"rsi_14":51.14,"sma_20":16536.06,"sma_60":16492.02,"sma_120":16151.02},{"date":"2026-03-05","open":16281,"high":16465,"low":16281,"close":16411,"volume":332381,"rsi_14":52.71,"sma_20":16549.63,"sma_60":16498.71,"sma_120":16163.6},{"date":"2026-03-06","open":16407,"high":16436,"low":16362,"close":16431,"volume":226536,"rsi_14":49.32,"sma_20":16562.17,"sma_60":16504.72,"sma_120":16176.8},{"date":"2026-03-09","open":16069,"high":16157,"low":16029,"close":16089,"volume":336015,"rsi_14":36.73,"sma_20":16551.67,"sma_60":16503.56,"sma_120":16186.75},{"date":"2026-03-10","open":16441,"high":16446,"low":16213,"close":16282,"volume":245726,"rsi_14":45.34,"sma_20":16552.15,"sma_60":16505.38,"sma_120":16197.56},{"date":"2026-03-11","open":16223,"high":16407,"low":16218,"close":16327,"volume":257298,"rsi_14":52.82,"sma_20":16553.16,"sma_60":16508.05,"sma_120":16208.8},{"date":"2026-03-12","open":16327,"high":16407,"low":16243,"close":16317,"volume":153450,"rsi_14":47.3,"sma_20":16558.42,"sma_60":16510.89,"sma_120":16219.53},{"date":"2026-03-13","open":16312,"high":16312,"low":16213,"close":16307,"volume":135376,"rsi_14":48.23,"sma_20":16556.17,"sma_60":16513.97,"sma_120":16230.01},{"date":"2026-03-16","open":16357,"high":16357,"low":16233,"close":16292,"volume":174373,"rsi_14":51.46,"sma_20":16548.41,"sma_60":16516.47,"sma_120":16239.99},{"date":"2026-03-17","open":16302,"high":16342,"low":16253,"close":16282,"volume":189031,"rsi_14":50.41,"sma_20":16539.64,"sma_60":16516.46,"sma_120":16249.21},{"date":"2026-03-18","open":16311,"high":16391,"low":16311,"close":16381,"volume":157985,"rsi_14":52.66,"sma_20":16537.44,"sma_60":16520.06,"sma_120":16259.37},{"date":"2026-03-19","open":16326,"high":16326,"low":16212,"close":16252,"volume":191101,"rsi_14":49.07,"sma_20":16537.7,"sma_60":16522.07,"sma_120":16268.48},{"date":"2026-03-20","open":16247,"high":16247,"low":16133,"close":16237,"volume":152887,"rsi_14":46.53,"sma_20":16530.2,"sma_60":16523.57,"sma_120":16277.54},{"date":"2026-03-23","open":16089,"high":16089,"low":15905,"close":15955,"volume":229049,"rsi_14":35.43,"sma_20":16510.16,"sma_60":16521.97,"sma_120":16283.41},{"date":"2026-03-24","open":16064,"high":16119,"low":16029,"close":16054,"volume":150133,"rsi_14":43.65,"sma_20":16499.88,"sma_60":16520.79,"sma_120":16289.69},{"date":"2026-03-25","open":16069,"high":16197,"low":16069,"close":16138,"volume":190026,"rsi_14":39.9,"sma_20":16493.11,"sma_60":16518.37,"sma_120":16296.76},{"date":"2026-03-26","open":16035,"high":16233,"low":16030,"close":16178,"volume":130729,"rsi_14":40.77,"sma_20":16486.07,"sma_60":16515.69,"sma_120":16303.53},{"date":"2026-03-27","open":16172,"high":16172,"low":15970,"close":16049,"volume":173641,"rsi_14":48.27,"sma_20":16474.54,"sma_60":16514.6,"sma_120":16309.21},{"date":"2026-03-30","open":15845,"high":15880,"low":15751,"close":15870,"volume":170561,"rsi_14":32.05,"sma_20":16451.44,"sma_60":16511.4,"sma_120":16313.77},{"date":"2026-03-31","open":15756,"high":16089,"low":15756,"close":16059,"volume":173049,"rsi_14":39.64,"sma_20":16434.61,"sma_60":16512.56,"sma_120":16319.66},{"date":"2026-04-01","open":16346,"high":16346,"low":16162,"close":16217,"volume":196668,"rsi_14":46.56,"sma_20":16433.59,"sma_60":16515.88,"sma_120":16327.11},{"date":"2026-04-02","open":16471,"high":16471,"low":16168,"close":16203,"volume":258125,"rsi_14":46.39,"sma_20":16423.0,"sma_60":16518.79,"sma_120":16334.13},{"date":"2026-04-03","open":16203,"high":16332,"low":16203,"close":16302,"volume":158690,"rsi_14":50.33,"sma_20":16416.46,"sma_60":16521.96,"sma_120":16342.07},{"date":"2026-04-06","open":16297,"high":16356,"low":16277,"close":16312,"volume":138563,"rsi_14":48.16,"sma_20":16423.21,"sma_60":16522.13,"sma_120":16348.49},{"date":"2026-04-07","open":16450,"high":16510,"low":16267,"close":16287,"volume":108742,"rsi_14":43.96,"sma_20":16418.98,"sma_60":16520.71,"sma_120":16352.99},{"date":"2026-04-08","open":16351,"high":16589,"low":16351,"close":16579,"volume":281378,"rsi_14":57.03,"sma_20":16427.22,"sma_60":16525.46,"sma_120":16361.06},{"date":"2026-04-09","open":16579,"high":16644,"low":16540,"close":16594,"volume":133999,"rsi_14":57.92,"sma_20":16436.71,"sma_60":16528.63,"sma_120":16369.01},{"date":"2026-04-10","open":16609,"high":16684,"low":16594,"close":16674,"volume":245850,"rsi_14":71.22,"sma_20":16450.71,"sma_60":16531.38,"sma_120":16377.46},{"date":"2026-04-13","open":16609,"high":16669,"low":16505,"close":16639,"volume":144327,"rsi_14":67.46,"sma_20":16463.72,"sma_60":16531.04,"sma_120":16385.54},{"date":"2026-04-14","open":16688,"high":16892,"low":16684,"close":16867,"volume":184781,"rsi_14":70.45,"sma_20":16488.74,"sma_60":16535.13,"sma_120":16396.36},{"date":"2026-04-15","open":17050,"high":17050,"low":16961,"close":17016,"volume":280130,"rsi_14":72.38,"sma_20":16516.19,"sma_60":16542.63,"sma_120":16407.36},{"date":"2026-04-16","open":17021,"high":17159,"low":17021,"close":17159,"volume":295122,"rsi_14":80.24,"sma_20":16557.43,"sma_60":16550.96,"sma_120":16418.48},{"date":"2026-04-17","open":17159,"high":17224,"low":17140,"close":17204,"volume":208599,"rsi_14":90.1,"sma_20":16601.67,"sma_60":16561.46,"sma_120":16429.73},{"date":"2026-04-20","open":17204,"high":17259,"low":17135,"close":17214,"volume":235171,"rsi_14":88.81,"sma_20":16660.72,"sma_60":16573.96,"sma_120":16440.81},{"date":"2026-04-21","open":17269,"high":17363,"low":17269,"close":17358,"volume":266217,"rsi_14":88.68,"sma_20":16722.0,"sma_60":16590.13,"sma_120":16452.6},{"date":"2026-04-22","open":17412,"high":17412,"low":17274,"close":17383,"volume":282810,"rsi_14":89.86,"sma_20":16780.26,"sma_60":16604.79,"sma_120":16463.84},{"date":"2026-04-23","open":17521,"high":17521,"low":17333,"close":17422,"volume":298510,"rsi_14":89.4,"sma_20":16838.55,"sma_60":16619.21,"sma_120":16474.97},{"date":"2026-04-24","open":17432,"high":17507,"low":17422,"close":17507,"volume":324924,"rsi_14":95.47,"sma_20":16907.58,"sma_60":16639.13,"sma_120":16486.72},{"date":"2026-04-27","open":17571,"high":17571,"low":17492,"close":17536,"volume":387502,"rsi_14":97.37,"sma_20":16987.19,"sma_60":16656.54,"sma_120":16499.59},{"date":"2026-04-28","open":17536,"high":17596,"low":17531,"close":17561,"volume":328916,"rsi_14":96.7,"sma_20":17058.46,"sma_60":16675.38,"sma_120":16513.22},{"date":"2026-04-29","open":17562,"high":17597,"low":17478,"close":17567,"volume":215737,"rsi_14":94.84,"sma_20":17120.72,"sma_60":16696.79,"sma_120":16526.84},{"date":"2026-04-30","open":17567,"high":17671,"low":17567,"close":17582,"volume":294151,"rsi_14":94.5,"sma_20":17184.5,"sma_60":16719.04,"sma_120":16540.8},{"date":"2026-05-04","open":17701,"high":18213,"low":17627,"close":17781,"volume":383509,"rsi_14":98.28,"sma_20":17253.25,"sma_60":16743.96,"sma_120":16556.3},{"date":"2026-05-06","open":17790,"high":17890,"low":17790,"close":17875,"volume":446380,"rsi_14":98.06,"sma_20":17330.75,"sma_60":16768.54,"sma_120":16572.21},{"date":"2026-05-07","open":17875,"high":18073,"low":17875,"close":18073,"volume":366332,"rsi_14":98.15,"sma_20":17419.5,"sma_60":16796.88,"sma_120":16589.84},{"date":"2026-05-08","open":18054,"high":18108,"low":17870,"close":18108,"volume":408062,"rsi_14":97.94,"sma_20":17495.25,"sma_60":16825.21,"sma_120":16607.55},{"date":"2026-05-11","open":18148,"high":18212,"low":18118,"close":18138,"volume":452856,"rsi_14":97.91,"sma_20":17571.75,"sma_60":16855.63,"sma_120":16623.87},{"date":"2026-05-12","open":18139,"high":18273,"low":18039,"close":18168,"volume":420468,"rsi_14":97.95,"sma_20":17645.75,"sma_60":16884.21,"sma_120":16639.91},{"date":"2026-05-13","open":18182,"high":18277,"low":18048,"close":18247,"volume":356101,"rsi_14":97.8,"sma_20":17725.5,"sma_60":16912.54,"sma_120":16656.04},{"date":"2026-05-14","open":18326,"high":18366,"low":18252,"close":18282,"volume":353060,"rsi_14":97.83,"sma_20":17795.5,"sma_60":16941.29,"sma_120":16675.5},{"date":"2026-05-15","open":18293,"high":18397,"low":18164,"close":18168,"volume":436267,"rsi_14":86.43,"sma_20":17852.25,"sma_60":16968.63,"sma_120":16693.41},{"date":"2026-05-18","open":18073,"high":18073,"low":17730,"close":17934,"volume":400827,"rsi_14":67.69,"sma_20":17890.0,"sma_60":16995.04,"sma_120":16710.82},{"date":"2026-05-19","open":17934,"high":18009,"low":17855,"close":17944,"volume":259377,"rsi_14":67.11,"sma_20":17926.0,"sma_60":17019.29,"sma_120":16728.7},{"date":"2026-05-20","open":17944,"high":17959,"low":17770,"close":17820,"volume":249077,"rsi_14":59.59,"sma_20":17955.25,"sma_60":17042.04,"sma_120":16743.95},{"date":"2026-05-21","open":17876,"high":18303,"low":17876,"close":18178,"volume":295597,"rsi_14":69.65,"sma_20":17995.25,"sma_60":17072.38,"sma_120":16764.2},{"date":"2026-05-22","open":18316,"high":18396,"low":18177,"close":18391,"volume":265047,"rsi_14":73.09,"sma_20":18044.75,"sma_60":17106.04,"sma_120":16784.98},{"date":"2026-05-26","open":18411,"high":18451,"low":18381,"close":18381,"volume":402266,"rsi_14":69.21,"sma_20":18091.75,"sma_60":17138.79,"sma_120":16805.11},{"date":"2026-05-27","open":18421,"high":18545,"low":18366,"close":18366,"volume":345630,"rsi_14":66.56,"sma_20":18133.75,"sma_60":17171.96,"sma_120":16824.65},{"date":"2026-05-28","open":18367,"high":18447,"low":18223,"close":18327,"volume":253876,"rsi_14":59.55,"sma_20":18172.25,"sma_60":17203.63,"sma_120":16843.27},{"date":"2026-05-29","open":18326,"high":18436,"low":18326,"close":18421,"volume":314203,"rsi_14":61.29,"sma_20":18214.25,"sma_60":17235.77,"sma_120":16862.02},{"date":"2026-06-01","open":18416,"high":18545,"low":18361,"close":18441,"volume":416133,"rsi_14":61.01,"sma_20":18258.25,"sma_60":17270.86,"sma_120":16881.44},{"date":"2026-06-02","open":18441,"high":18470,"low":18331,"close":18451,"volume":298014,"rsi_14":60.44,"sma_20":18302.0,"sma_60":17303.16,"sma_120":16900.94},{"date":"2026-06-04","open":18451,"high":18570,"low":18371,"close":18515,"volume":272431,"rsi_14":60.0,"sma_20":18339.0,"sma_60":17336.24,"sma_120":16920.48},{"date":"2026-06-05","open":18515,"high":18619,"low":18421,"close":18550,"volume":296025,"rsi_14":60.0,"sma_20":18373.0,"sma_60":17375.65,"sma_120":16939.6},{"date":"2026-06-08","open":17919,"high":18212,"low":17909,"close":17934,"volume":369626,"rsi_14":43.67,"sma_20":18366.0,"sma_60":17401.49,"sma_120":16953.44},{"date":"2026-06-09","open":17975,"high":18134,"low":17940,"close":18059,"volume":214122,"rsi_14":53.58,"sma_20":18363.5,"sma_60":17428.66,"sma_120":16968.35},{"date":"2026-06-10","open":18053,"high":18078,"low":17904,"close":17954,"volume":178370,"rsi_14":50.27,"sma_20":18354.25,"sma_60":17454.24,"sma_120":16982.56},{"date":"2026-06-11","open":17707,"high":17929,"low":17657,"close":17929,"volume":147975,"rsi_14":53.16,"sma_20":18342.25,"sma_60":17479.57,"sma_120":16996.77},{"date":"2026-06-12","open":18134,"high":18367,"low":18134,"close":18208,"volume":175135,"rsi_14":50.9,"sma_20":18340.25,"sma_60":17509.82,"sma_120":17013.15},{"date":"2026-06-15","open":18465,"high":18465,"low":18272,"close":18396,"volume":232542,"rsi_14":50.15,"sma_20":18346.0,"sma_60":17543.41,"sma_120":17029.94},{"date":"2026-06-16","open":18565,"high":18565,"low":18421,"close":18520,"volume":248343,"rsi_14":54.0,"sma_20":18363.75,"sma_60":17577.4,"sma_120":17048.73},{"date":"2026-06-17","open":18490,"high":18490,"low":18376,"close":18451,"volume":203339,"rsi_14":52.35,"sma_20":18389.75,"sma_60":17612.39,"sma_120":17067.23},{"date":"2026-06-18","open":18446,"high":18446,"low":18371,"close":18396,"volume":213383,"rsi_14":51.92,"sma_20":18412.5,"sma_60":17646.72,"sma_120":17085.15},{"date":"2026-06-19","open":18401,"high":18669,"low":18386,"close":18431,"volume":297279,"rsi_14":50.28,"sma_20":18443.25,"sma_60":17686.41,"sma_120":17104.19},{"date":"2026-06-22","open":18074,"high":18471,"low":18074,"close":18461,"volume":267296,"rsi_14":50.56,"sma_20":18457.5,"sma_60":17724.92,"sma_120":17122.85},{"date":"2026-06-23","open":18461,"high":18610,"low":18317,"close":18332,"volume":253758,"rsi_14":46.83,"sma_20":18454.5,"sma_60":17759.84,"sma_120":17139.1},{"date":"2026-06-24","open":18267,"high":18391,"low":18123,"close":18242,"volume":176344,"rsi_14":42.82,"sma_20":18447.5,"sma_60":17792.6,"sma_120":17154.15},{"date":"2026-06-25","open":18401,"high":18406,"low":18272,"close":18282,"volume":173552,"rsi_14":42.97,"sma_20":18443.25,"sma_60":17828.19,"sma_120":17171.4},{"date":"2026-06-26","open":18278,"high":18342,"low":17920,"close":17920,"volume":297279,"rsi_14":49.55,"sma_20":18422.75,"sma_60":17860.73,"sma_120":17186.06},{"date":"2026-06-29","open":17919,"high":18247,"low":17914,"close":18143,"volume":165327,"rsi_14":52.41,"sma_20":18408.75,"sma_60":17893.82,"sma_120":17203.19},{"date":"2026-06-30","open":18177,"high":18426,"low":18177,"close":18416,"volume":155672,"rsi_14":62.02,"sma_20":18407.5,"sma_60":17928.82,"sma_120":17222.35},{"date":"2026-07-01","open":18431,"high":18684,"low":18431,"close":18580,"volume":233937,"rsi_14":65.78,"sma_20":18414.0,"sma_60":17966.83,"sma_120":17242.81},{"date":"2026-07-02","open":18566,"high":18566,"low":18293,"close":18352,"volume":227429,"rsi_14":53.58,"sma_20":18405.75,"sma_60":17999.33,"sma_120":17260.65},{"date":"2026-07-03","open":18342,"high":18347,"low":18099,"close":18168,"volume":237249,"rsi_14":44.31,"sma_20":18386.5,"sma_60":18030.08,"sma_120":17276.1},{"date":"2026-07-06","open":18133,"high":18242,"low":18083,"close":18148,"volume":131266,"rsi_14":40.21,"sma_20":18397.25,"sma_60":18060.92,"sma_120":17290.81},{"date":"2026-07-07","open":18143,"high":18247,"low":18009,"close":18103,"volume":172366,"rsi_14":40.74,"sma_20":18399.5,"sma_60":18086.08,"sma_120":17305.77},{"date":"2026-07-08","open":18098,"high":18098,"low":17656,"close":17656,"volume":198419,"rsi_14":33.7,"sma_20":18384.5,"sma_60":18103.5,"sma_120":17316.06},{"date":"2026-07-09","open":17741,"high":17766,"low":17657,"close":17751,"volume":116369,"rsi_14":35.39,"sma_20":18375.5,"sma_60":18121.17,"sma_120":17326.27},{"date":"2026-07-10","open":17805,"high":17969,"low":17750,"close":17850,"volume":189860,"rsi_14":37.27,"sma_20":18357.5,"sma_60":18141.08,"sma_120":17336.06},{"date":"2026-07-13","open":17905,"high":17970,"low":17682,"close":17751,"volume":188148,"rsi_14":37.74,"sma_20":18325.0,"sma_60":18155.5,"sma_120":17345.31},{"date":"2026-07-14","open":17746,"high":17756,"low":17414,"close":17607,"volume":193787,"rsi_14":36.89,"sma_20":18279.0,"sma_60":18165.0,"sma_120":17353.81},{"date":"2026-07-15","open":17761,"high":17876,"low":17652,"close":17771,"volume":273616,"rsi_14":39.96,"sma_20":18244.75,"sma_60":18174.83,"sma_120":17362.9},{"date":"2026-07-16","open":17740,"high":17740,"low":17533,"close":17642,"volume":155026,"rsi_14":43.99,"sma_20":18206.75,"sma_60":18181.75,"sma_120":17371.6},{"date":"2026-07-20","open":17621,"high":17621,"low":17254,"close":17274,"volume":186767,"rsi_14":32.32,"sma_20":18148.5,"sma_60":18182.33,"sma_120":17378.15},{"date":"2026-07-21","open":17274,"high":17313,"low":17030,"close":17284,"volume":125573,"rsi_14":24.21,"sma_20":18089.25,"sma_60":18180.67,"sma_120":17385.4},{"date":"2026-07-22","open":17339,"high":17587,"low":17339,"close":17468,"volume":160725,"rsi_14":24.89,"sma_20":18045.75,"sma_60":18181.67,"sma_120":17393.23},{"date":"2026-07-23","open":17631,"high":18470,"low":17333,"close":17423,"volume":110160,"rsi_14":27.14,"sma_20":18004.5,"sma_60":18181.25,"sma_120":17400.23},{"date":"2026-07-24","open":17418,"high":17477,"low":17100,"close":17130,"volume":129538,"rsi_14":25.75,"sma_20":17946.5,"sma_60":18174.5,"sma_120":17406.81},{"date":"2026-07-27","open":17179,"high":17229,"low":17020,"close":17229,"volume":119540,"rsi_14":29.31,"sma_20":17911.75,"sma_60":18168.92,"sma_120":17412.73},{"date":"2026-07-28","open":17165,"high":17165,"low":16892,"close":16912,"volume":139672,"rsi_14":26.1,"sma_20":17849.75,"sma_60":18157.58,"sma_120":17416.48},{"date":"2026-07-29","open":16881,"high":16921,"low":16549,"close":16713,"volume":177450,"rsi_14":27.58,"sma_20":17758.25,"sma_60":18141.33,"sma_120":17419.06},{"date":"2026-07-30","open":16350,"high":16585,"low":16345,"close":16385,"volume":175457,"rsi_14":21.46,"sma_20":17642.0,"sma_60":18119.33,"sma_120":17419.19},{"date":"2026-07-31","open":16745,"high":16965,"low":16440,"close":16865,"volume":182825,"rsi_14":31.44,"sma_20":17561.25,"sma_60":18102.0,"sma_120":17422.98},{"date":"2026-08-03","open":16920,"high":17055,"low":16865,"close":16985,"volume":129177,"rsi_14":35.22,"sma_20":17495.75,"sma_60":18085.08,"sma_120":17426.81},{"date":"2026-08-04","open":17190,"high":17190,"low":17015,"close":17170,"volume":133404,"rsi_14":40.82,"sma_20":17440.5,"sma_60":18067.92,"sma_120":17432.4},{"date":"2026-08-05","open":17380,"high":17500,"low":17345,"close":17370,"volume":188973,"rsi_14":41.49,"sma_20":17397.5,"sma_60":18053.5,"sma_120":17439.35},{"date":"2026-08-06","open":17350,"high":17680,"low":17170,"close":17225,"volume":169238,"rsi_14":41.29,"sma_20":17369.75,"sma_60":18036.17,"sma_120":17445.9},{"date":"2026-08-07","open":17225,"high":17325,"low":17100,"close":17130,"volume":120350,"rsi_14":45.31,"sma_20":17332.5,"sma_60":18016.75,"sma_120":17450.48},{"date":"2026-08-10","open":16910,"high":17270,"low":16910,"close":17270,"volume":114615,"rsi_14":49.72,"sma_20":17231.1,"sma_60":17892.37,"sma_120":17399.31},{"date":"2026-08-11","open":17325,"high":17325,"low":17160,"close":17225,"volume":120142,"rsi_14":45.47,"sma_20":17204.75,"sma_60":17874.72,"sma_120":17403.81},{"date":"2026-08-12","open":17245,"high":17500,"low":17005,"close":17230,"volume":119758,"rsi_14":46.32,"sma_20":17185.85,"sma_60":17859.07,"sma_120":17408.6},{"date":"2026-08-13","open":17230,"high":17535,"low":17230,"close":17355,"volume":126050,"rsi_14":54.49,"sma_20":17165.0,"sma_60":17849.38,"sma_120":17415.94},{"date":"2026-08-14","open":17400,"high":17485,"low":17360,"close":17435,"volume":118998,"rsi_14":54.14,"sma_20":17154.6,"sma_60":17840.87,"sma_120":17422.77},{"date":"2026-08-18","open":17500,"high":17500,"low":17270,"close":17290,"volume":208913,"rsi_14":58.22,"sma_20":17155.3,"sma_60":17832.0,"sma_120":17428.69},{"date":"2026-08-19","open":17155,"high":17155,"low":16980,"close":17000,"volume":154199,"rsi_14":55.97,"sma_20":17141.0,"sma_60":17812.35,"sma_120":17432.98},{"date":"2026-08-20","open":17055,"high":17075,"low":16920,"close":17050,"volume":101964,"rsi_14":65.8,"sma_20":17120.05,"sma_60":17789.97,"sma_120":17437.56},{"date":"2026-08-21","open":17000,"high":17000,"low":16825,"close":16850,"volume":115528,"rsi_14":49.59,"sma_20":17091.3,"sma_60":17764.42,"sma_120":17440.1},{"date":"2026-08-24","open":16850,"high":17035,"low":16795,"close":16810,"volume":89476,"rsi_14":44.99,"sma_20":17075.2,"sma_60":17738.45,"sma_120":17442.65},{"date":"2026-08-25","open":16820,"high":16820,"low":16635,"close":16770,"volume":104140,"rsi_14":37.5,"sma_20":17052.15,"sma_60":17712.48,"sma_120":17444.44},{"date":"2026-08-26","open":16815,"high":16925,"low":16760,"close":16870,"volume":66308,"rsi_14":33.33,"sma_20":17050.0,"sma_60":17686.6,"sma_120":17446.51},{"date":"2026-08-27","open":16945,"high":16955,"low":16855,"close":16885,"volume":84764,"rsi_14":37.59,"sma_20":17058.5,"sma_60":17660.63,"sma_120":17450.01},{"date":"2026-08-28","open":16885,"high":16985,"low":16840,"close":16845,"volume":66371,"rsi_14":39.16,"sma_20":17081.5,"sma_60":17633.83,"sma_120":17451.71},{"date":"2026-08-31","open":16800,"high":16800,"low":16695,"close":16705,"volume":93905,"rsi_14":28.52,"sma_20":17073.5,"sma_60":17603.63,"sma_120":17452.08},{"date":"2026-09-01","open":16705,"high":16800,"low":16615,"close":16750,"volume":82053,"rsi_14":31.94,"sma_20":17061.75,"sma_60":17573.6,"sma_120":17455.7},{"date":"2026-09-02","open":16700,"high":16700,"low":16515,"close":16580,"volume":90198,"rsi_14":28.04,"sma_20":17032.25,"sma_60":17551.0,"sma_120":17456.29},{"date":"2026-09-03","open":16630,"high":16630,"low":16495,"close":16525,"volume":69505,"rsi_14":20.57,"sma_20":16990.0,"sma_60":17525.42,"sma_120":17456.04},{"date":"2026-09-04","open":16575,"high":16695,"low":16575,"close":16620,"volume":53070,"rsi_14":21.4,"sma_20":16959.75,"sma_60":17503.15,"sma_120":17456.66},{"date":"2026-09-07","open":16660,"high":16670,"low":16495,"close":16625,"volume":79835,"rsi_14":24.12,"sma_20":16934.5,"sma_60":17481.38,"sma_120":17457.41},{"date":"2026-09-08","open":16690,"high":16690,"low":16545,"close":16620,"volume":89357,"rsi_14":31.0,"sma_20":16902.0,"sma_60":17454.9,"sma_120":17458.25},{"date":"2026-09-09","open":16665,"high":16665,"low":16520,"close":16535,"volume":58748,"rsi_14":25.12,"sma_20":16867.5,"sma_60":17423.85,"sma_120":17458.46},{"date":"2026-09-10","open":16500,"high":16500,"low":16415,"close":16450,"volume":91812,"rsi_14":28.26,"sma_20":16828.5,"sma_60":17389.32,"sma_120":17457.11},{"date":"2026-09-11","open":16400,"high":16410,"low":16360,"close":16400,"volume":78633,"rsi_14":27.96,"sma_20":16780.75,"sma_60":17355.1,"sma_120":17456.45},{"date":"2026-09-14","open":16365,"high":16450,"low":16365,"close":16390,"volume":57362,"rsi_14":28.89,"sma_20":16728.5,"sma_60":17321.63,"sma_120":17455.82},{"date":"2026-09-15","open":16370,"high":16430,"low":16305,"close":16400,"volume":63045,"rsi_14":20.99,"sma_20":16684.0,"sma_60":17287.75,"sma_120":17457.66},{"date":"2026-09-16","open":16440,"high":16520,"low":16375,"close":16480,"volume":46583,"rsi_14":26.86,"sma_20":16658.0,"sma_60":17254.72,"sma_120":17459.33},{"date":"2026-09-17","open":16495,"high":16690,"low":16495,"close":16615,"volume":67193,"rsi_14":38.14,"sma_20":16636.25,"sma_60":17226.08,"sma_120":17461.42},{"date":"2026-09-18","open":16615,"high":16860,"low":16615,"close":16810,"volume":79988,"rsi_14":55.12,"sma_20":16634.25,"sma_60":17202.18,"sma_120":17464.8},{"date":"2026-09-21","open":16825,"high":16860,"low":16805,"close":16815,"volume":88902,"rsi_14":53.3,"sma_20":16634.5,"sma_60":17177.7,"sma_120":17469.31},{"date":"2026-09-22","open":16855,"high":16995,"low":16800,"close":16835,"volume":97018,"rsi_14":65.27,"sma_20":16637.75,"sma_60":17159.6,"sma_120":17475.49},{"date":"2026-09-23","open":16830,"high":16865,"low":16770,"close":16865,"volume":55747,"rsi_14":70.99,"sma_20":16637.5,"sma_60":17138.27,"sma_120":17480.33},{"date":"2026-09-28","open":16835,"high":16835,"low":16670,"close":16800,"volume":100555,"rsi_14":61.54,"sma_20":16633.25,"sma_60":17111.3,"sma_120":17483.29},{"date":"2026-09-29","open":16830,"high":16830,"low":16640,"close":16645,"volume":62122,"rsi_14":51.08,"sma_20":16623.25,"sma_60":17079.02,"sma_120":17485.08},{"date":"2026-09-30","open":16645,"high":16750,"low":16575,"close":16670,"volume":53605,"rsi_14":52.63,"sma_20":16621.5,"sma_60":17050.97,"sma_120":17486.25},{"date":"2026-10-01","open":16715,"high":16765,"low":16600,"close":16755,"volume":58728,"rsi_14":61.58,"sma_20":16621.75,"sma_60":17027.4,"sma_120":17488.79},{"date":"2026-10-02","open":16765,"high":16815,"low":16670,"close":16685,"volume":71048,"rsi_14":62.57,"sma_20":16627.0,"sma_60":17002.98,"sma_120":17490.96},{"date":"2026-10-06","open":16740,"high":16835,"low":16700,"close":16795,"volume":84000,"rsi_14":69.85,"sma_20":16640.5,"sma_60":16981.15,"sma_120":17491.58},{"date":"2026-10-07","open":16795,"high":16900,"low":16750,"close":16800,"volume":74368,"rsi_14":70.71,"sma_20":16649.5,"sma_60":16966.85,"sma_120":17492.12},{"date":"2026-10-08","open":16830,"high":16830,"low":16590,"close":16605,"volume":86985,"rsi_14":58.72,"sma_20":16648.5,"sma_60":16947.73,"sma_120":17490.38},{"date":"2026-10-12","open":16605,"high":16635,"low":16500,"close":16515,"volume":78618,"rsi_14":51.48,"sma_20":16643.25,"sma_60":16925.45,"sma_120":17488.17},{"date":"2026-10-13","open":16470,"high":16470,"low":16320,"close":16425,"volume":95192,"rsi_14":41.67,"sma_20":16637.75,"sma_60":16903.33,"sma_120":17483.29},{"date":"2026-10-14","open":16475,"high":16585,"low":16400,"close":16445,"volume":87768,"rsi_14":31.09,"sma_20":16637.5,"sma_60":16883.95,"sma_120":17477.33},{"date":"2026-10-15","open":16200,"high":16235,"low":16055,"close":16110,"volume":134966,"rsi_14":22.78,"sma_20":16623.0,"sma_60":16856.25,"sma_120":17467.38},{"date":"2026-10-16","open":16110,"high":16300,"low":16110,"close":16170,"volume":92745,"rsi_14":25.09,"sma_20":16612.0,"sma_60":16831.7,"sma_120":17457.54},{"date":"2026-10-19","open":16100,"high":16100,"low":16000,"close":16080,"volume":101077,"rsi_14":21.86,"sma_20":16596.0,"sma_60":16811.77,"sma_120":17446.88},{"date":"2026-10-20","open":16080,"high":16080,"low":15920,"close":15955,"volume":65497,"rsi_14":20.96,"sma_20":16569.75,"sma_60":16789.58,"sma_120":17433.96},{"date":"2026-10-21","open":16005,"high":16095,"low":16005,"close":16065,"volume":61802,"rsi_14":29.43,"sma_20":16542.25,"sma_60":16766.18,"sma_120":17421.75},{"date":"2026-10-22","open":16065,"high":16135,"low":15965,"close":15985,"volume":79529,"rsi_14":26.62,"sma_20":16501.0,"sma_60":16742.18,"sma_120":17408.54},{"date":"2026-10-23","open":15784,"high":15840,"low":15581,"close":15840,"volume":77423}],"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 TDF2050액티브 적격","phase":"above-fold","symbol_resolved":true}