{"status":"ok","report":{"price_analysis":{"current":14295.0,"change_1d":0.1,"change_7d":-0.8,"change_30d":-1.8,"high_30d":14845.0,"low_30d":14255.0,"position_in_range":7.0,"support":14314.0,"resistance":14786.0},"summary":"RISE TDF2030액티브 적격(442550)은(는) iSelect 전략적자산배분 TDF 2030 지수를 추종하는 ETF입니다, 순자산 226억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 29.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-80.51)가 시그널선(-45.63)을 하회합니다(데드크로스). 현재가가 SMA20(14594)과 SMA60(14657) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14297~14892 (현재 위치 -0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":29.82456140350878,"macd":-80.50753189031275,"macd_signal":-45.62696227403465,"sma_20":14594.5,"sma_60":14657.2,"bb_upper":14891.735596791501,"bb_lower":14297.264403208499,"atr_14":124.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 464.00, 기관 순매수 -3166.00. 30일 누적: 외국인 533.00, 기관 -7071.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":464.0,"institutional_flow":-3166.0,"data":[{"date":"2026-10-22","foreign_net":-8.0,"institution_net":459.0,"retail_net":-451.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-731.0,"retail_net":731.0},{"date":"2026-10-20","foreign_net":505.0,"institution_net":-2092.0,"retail_net":1587.0},{"date":"2026-10-19","foreign_net":-33.0,"institution_net":-202.0,"retail_net":235.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-600.0,"retail_net":600.0},{"date":"2026-10-15","foreign_net":-23.0,"institution_net":687.0,"retail_net":-664.0},{"date":"2026-10-14","foreign_net":144.0,"institution_net":-1104.0,"retail_net":960.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-958.0,"retail_net":958.0},{"date":"2026-10-12","foreign_net":52.0,"institution_net":849.0,"retail_net":-901.0},{"date":"2026-10-08","foreign_net":-257.0,"institution_net":-734.0,"retail_net":991.0},{"date":"2026-10-07","foreign_net":-56.0,"institution_net":-1152.0,"retail_net":1208.0},{"date":"2026-10-06","foreign_net":62.0,"institution_net":-4718.0,"retail_net":4656.0},{"date":"2026-10-02","foreign_net":-168.0,"institution_net":-955.0,"retail_net":1123.0},{"date":"2026-10-01","foreign_net":164.0,"institution_net":-122.0,"retail_net":-42.0},{"date":"2026-09-30","foreign_net":-115.0,"institution_net":-285.0,"retail_net":400.0},{"date":"2026-09-29","foreign_net":343.0,"institution_net":-550.0,"retail_net":207.0},{"date":"2026-09-28","foreign_net":-173.0,"institution_net":346.0,"retail_net":-173.0},{"date":"2026-09-23","foreign_net":-289.0,"institution_net":-432.0,"retail_net":721.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-4420.0,"retail_net":4420.0},{"date":"2026-09-21","foreign_net":303.0,"institution_net":-377.0,"retail_net":74.0},{"date":"2026-09-18","foreign_net":236.0,"institution_net":5264.0,"retail_net":-5500.0},{"date":"2026-09-17","foreign_net":-55.0,"institution_net":4336.0,"retail_net":-4281.0},{"date":"2026-09-16","foreign_net":79.0,"institution_net":-391.0,"retail_net":312.0},{"date":"2026-09-15","foreign_net":1.0,"institution_net":-325.0,"retail_net":324.0},{"date":"2026-09-14","foreign_net":1.0,"institution_net":2272.0,"retail_net":-2273.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":526.0,"retail_net":-526.0},{"date":"2026-09-10","foreign_net":-200.0,"institution_net":-25.0,"retail_net":225.0},{"date":"2026-09-09","foreign_net":33.0,"institution_net":213.0,"retail_net":-246.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":6737.0,"retail_net":-6737.0},{"date":"2026-09-07","foreign_net":-13.0,"institution_net":-8587.0,"retail_net":8600.0}],"periods":{"d1":{"foreign_net":-8.0,"institution_net":459.0,"retail_net":-451.0},"d3":{"foreign_net":497.0,"institution_net":-2364.0,"retail_net":1867.0},"d7":{"foreign_net":585.0,"institution_net":-3583.0,"retail_net":2998.0},"d14":{"foreign_net":382.0,"institution_net":-11373.0,"retail_net":10991.0},"d30":{"foreign_net":533.0,"institution_net":-7071.0,"retail_net":6538.0}}},"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":35,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.8,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"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 30 (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 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2199,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.22,"summary":"배당수익률 1.22%","metrics":[{"name":"배당수익률","value":1.22,"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":"2026-10-23T21:50:02.290193+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"iSelect 전략적자산배분 TDF 2030 지수","issuer":"KB자산운용","category":"","expense_ratio":0.01,"aum":22600000000.0,"aum_display":"226억","dividend_yield":null,"tracking_error":3.83,"holdings":[{"ticker":"385550","name":"RISE 단기채권알파액티브","weight":null},{"ticker":"379780","name":"RISE 미국S&P500","weight":null},{"ticker":"385540","name":"RISE 종합채권(A-이상)액티브","weight":null},{"ticker":"368590","name":"RISE 미국나스닥100","weight":null},{"ticker":"273130","name":"KODEX 종합채권(AA-이상)액티브","weight":null},{"ticker":"148020","name":"RISE 200","weight":null},{"ticker":"481430","name":"RISE 국고채10년액티브","weight":null},{"ticker":"385560","name":"RISE KIS국고채30년Enhanced","weight":null},{"ticker":"295000","name":"RISE 국채선물10년","weight":null},{"ticker":"469060","name":"RISE 미국반도체NYSE","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":14295.0,"change_pct":0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-22","close":9765.0596},{"date":"2022-09-23","close":9567.5859},{"date":"2022-09-26","close":9488.5967},{"date":"2022-09-27","close":9562.6494},{"date":"2022-09-28","close":9513.2812},{"date":"2022-09-29","close":9651.5127},{"date":"2022-09-30","close":9577.46},{"date":"2022-10-04","close":9705.8184},{"date":"2022-10-05","close":9765.0596},{"date":"2022-10-06","close":9607.0801},{"date":"2022-10-07","close":9656.4492},{"date":"2022-10-11","close":9444.165},{"date":"2022-10-12","close":9488.5967},{"date":"2022-10-13","close":9379.9863},{"date":"2022-10-14","close":9621.8916},{"date":"2022-10-17","close":9429.3545},{"date":"2022-10-18","close":9616.9541},{"date":"2022-10-19","close":9542.9014},{"date":"2022-10-20","close":9542.9014},{"date":"2022-10-21","close":9439.2285},{"date":"2022-10-24","close":9552.7754},{"date":"2022-10-25","close":9656.4492},{"date":"2022-10-26","close":9616.9541},{"date":"2022-10-27","close":9740.376},{"date":"2022-10-28","close":9577.46},{"date":"2022-10-31","close":9765.0596},{"date":"2022-11-01","close":9730.502},{"date":"2022-11-02","close":9666.3232},{"date":"2022-11-03","close":9557.7129},{"date":"2022-11-04","close":9621.8916},{"date":"2022-11-07","close":9537.9648},{"date":"2022-11-08","close":9626.8281},{"date":"2022-11-09","close":9463.9121},{"date":"2022-11-10","close":9537.9648},{"date":"2022-11-11","close":9562.6494},{"date":"2022-11-14","close":9750.249},{"date":"2022-11-15","close":9597.207},{"date":"2022-11-16","close":9774.9336},{"date":"2022-11-17","close":9695.9443},{"date":"2022-11-18","close":9725.5645},{"date":"2022-11-21","close":9725.5645},{"date":"2022-11-22","close":9769.9961},{"date":"2022-11-23","close":9755.1855},{"date":"2022-11-24","close":9765.0596},{"date":"2022-11-25","close":9700.8809},{"date":"2022-11-28","close":9804.5547},{"date":"2022-11-29","close":9651.5127},{"date":"2022-11-30","close":9681.1328},{"date":"2022-12-01","close":9691.0068},{"date":"2022-12-02","close":9765.0596},{"date":"2022-12-05","close":9661.3857},{"date":"2022-12-06","close":9750.249},{"date":"2022-12-07","close":9646.5752},{"date":"2022-12-08","close":9700.8809},{"date":"2022-12-09","close":9602.1436},{"date":"2022-12-12","close":9671.2598},{"date":"2022-12-13","close":9621.8916},{"date":"2022-12-14","close":9740.376},{"date":"2022-12-15","close":9686.0703},{"date":"2022-12-16","close":9651.5127},{"date":"2022-12-19","close":9508.3438},{"date":"2022-12-20","close":9458.9756},{"date":"2022-12-21","close":9384.9229},{"date":"2022-12-22","close":9493.5332},{"date":"2022-12-23","close":9370.1133},{"date":"2022-12-26","close":9473.7861},{"date":"2022-12-27","close":9399.7334},{"date":"2022-12-28","close":9409.6074},{"date":"2022-12-29","close":9345.4287},{"date":"2023-01-02","close":9350.3652},{"date":"2023-01-03","close":9379.9863},{"date":"2023-01-04","close":9394.7969},{"date":"2023-01-05","close":9473.7861},{"date":"2023-01-06","close":9375.0498},{"date":"2023-01-09","close":9419.4805},{"date":"2023-01-10","close":9429.3545},{"date":"2023-01-11","close":9513.2812},{"date":"2023-01-12","close":9557.7129},{"date":"2023-01-13","close":9666.3232},{"date":"2023-01-16","close":9612.0176},{"date":"2023-01-17","close":9651.5127},{"date":"2023-01-18","close":9661.3857},{"date":"2023-01-19","close":9636.7012},{"date":"2023-01-20","close":9592.2705},{"date":"2023-01-25","close":9755.1855},{"date":"2023-01-26","close":9735.4385},{"date":"2023-01-27","close":9824.3008},{"date":"2023-01-30","close":9740.376},{"date":"2023-01-31","close":9720.6279},{"date":"2023-02-01","close":9755.1855},{"date":"2023-02-02","close":9829.2383},{"date":"2023-02-03","close":9863.7959},{"date":"2023-02-06","close":9873.6699},{"date":"2023-02-07","close":9848.9863},{"date":"2023-02-08","close":9972.4062},{"date":"2023-02-09","close":9903.291},{"date":"2023-02-10","close":9908.2275},{"date":"2023-02-13","close":9898.3535},{"date":"2023-02-14","close":9987.2168},{"date":"2023-02-15","close":9962.5322},{"date":"2023-02-16","close":10056.333},{"date":"2023-02-17","close":9952.6592},{"date":"2023-02-20","close":9992.1543},{"date":"2023-02-21","close":9947.7227},{"date":"2023-02-22","close":9932.9111},{"date":"2023-02-23","close":9848.9863},{"date":"2023-02-24","close":9937.8486},{"date":"2023-02-27","close":9888.4805},{"date":"2023-02-28","close":9962.5322},{"date":"2023-03-02","close":9839.1123},{"date":"2023-03-03","close":9863.7959},{"date":"2023-03-06","close":9903.291},{"date":"2023-03-07","close":9972.4062},{"date":"2023-03-08","close":9888.4805},{"date":"2023-03-09","close":9952.6592},{"date":"2023-03-10","close":9844.0488},{"date":"2023-03-13","close":9829.2383},{"date":"2023-03-14","close":9765.0596},{"date":"2023-03-15","close":9848.9863},{"date":"2023-03-16","close":9750.249},{"date":"2023-03-17","close":9839.1123},{"date":"2023-03-20","close":9760.123},{"date":"2023-03-21","close":9873.6699},{"date":"2023-03-22","close":9873.6699},{"date":"2023-03-23","close":9784.8066},{"date":"2023-03-24","close":9809.4912},{"date":"2023-03-27","close":9898.3535},{"date":"2023-03-28","close":9853.9219},{"date":"2023-03-29","close":9923.0391},{"date":"2023-03-30","close":9942.7852},{"date":"2023-03-31","close":10016.8379},{"date":"2023-04-03","close":10145.1953},{"date":"2023-04-04","close":10184.6904},{"date":"2023-04-05","close":10160.0059},{"date":"2023-04-06","close":10169.8799},{"date":"2023-04-07","close":10160.0059},{"date":"2023-04-10","close":10214.3115},{"date":"2023-04-11","close":10189.627},{"date":"2023-04-12","close":10258.7432},{"date":"2023-04-13","close":10155.0693},{"date":"2023-04-14","close":10194.5645},{"date":"2023-04-17","close":10184.6904},{"date":"2023-04-18","close":10268.6162},{"date":"2023-04-19","close":10243.9326},{"date":"2023-04-20","close":10253.8057},{"date":"2023-04-21","close":10214.3115},{"date":"2023-04-24","close":10268.6162},{"date":"2023-04-25","close":10214.3115},{"date":"2023-04-26","close":10234.0586},{"date":"2023-04-27","close":10169.8799},{"date":"2023-04-28","close":10278.4902},{"date":"2023-05-02","close":10268.6162},{"date":"2023-05-03","close":10219.248},{"date":"2023-05-04","close":10179.7529},{"date":"2023-05-08","close":10199.501},{"date":"2023-05-09","close":10209.375},{"date":"2023-05-10","close":10189.627},{"date":"2023-05-11","close":10214.3115},{"date":"2023-05-12","close":10234.0586},{"date":"2023-05-15","close":10214.3115},{"date":"2023-05-16","close":10243.9326},{"date":"2023-05-17","close":10209.375},{"date":"2023-05-18","close":10359.8401},{"date":"2023-05-19","close":10263.6797},{"date":"2023-05-22","close":10209.375},{"date":"2023-05-23","close":10174.8174},{"date":"2023-05-24","close":10259.6032},{"date":"2023-05-25","close":10115.5742},{"date":"2023-05-26","close":10105.7012},{"date":"2023-05-30","close":10179.7529},{"date":"2023-05-31","close":10179.7529},{"date":"2023-06-01","close":10130.3857},{"date":"2023-06-02","close":10150.1328},{"date":"2023-06-05","close":10209.375},{"date":"2023-06-07","close":10238.9961},{"date":"2023-06-08","close":10150.1328},{"date":"2023-06-09","close":10140.2598},{"date":"2023-06-12","close":10135.3223},{"date":"2023-06-13","close":10115.5742},{"date":"2023-06-14","close":10160.0059},{"date":"2023-06-15","close":10169.8799},{"date":"2023-06-16","close":10219.248},{"date":"2023-06-19","close":10243.9326},{"date":"2023-06-20","close":10234.0586},{"date":"2023-06-21","close":10268.6162},{"date":"2023-06-22","close":10263.6797},{"date":"2023-06-23","close":10273.5537},{"date":"2023-06-26","close":10199.501},{"date":"2023-06-27","close":10248.8701},{"date":"2023-06-28","close":10238.9961},{"date":"2023-06-29","close":10288.3633},{"date":"2023-06-30","close":10293.3008},{"date":"2023-07-03","close":10465.1395},{"date":"2023-07-04","close":10449.9521},{"date":"2023-07-05","close":10429.7022},{"date":"2023-07-06","close":10404.3899},{"date":"2023-07-07","close":10229.1221},{"date":"2023-07-10","close":10224.1846},{"date":"2023-07-11","close":10354.7776},{"date":"2023-07-12","close":10389.2024},{"date":"2023-07-13","close":10414.5148},{"date":"2023-07-14","close":10278.4902},{"date":"2023-07-17","close":10352.543},{"date":"2023-07-18","close":10409.4523},{"date":"2023-07-19","close":10362.416},{"date":"2023-07-20","close":10357.4805},{"date":"2023-07-21","close":10377.2266},{"date":"2023-07-24","close":10362.416},{"date":"2023-07-25","close":10518.8017},{"date":"2023-07-26","close":10387.1006},{"date":"2023-07-27","close":10603.8512},{"date":"2023-07-28","close":10387.1006},{"date":"2023-07-31","close":10539.0516},{"date":"2023-08-01","close":10598.7887},{"date":"2023-08-02","close":10598.7887},{"date":"2023-08-03","close":10387.1006},{"date":"2023-08-04","close":10436.4688},{"date":"2023-08-07","close":10416.7217},{"date":"2023-08-08","close":10530.2695},{"date":"2023-08-09","close":10471.0264},{"date":"2023-08-10","close":10451.2793},{"date":"2023-08-11","close":10451.2793},{"date":"2023-08-14","close":10475.9639},{"date":"2023-08-16","close":10387.1006},{"date":"2023-08-17","close":10342.6689},{"date":"2023-08-18","close":10357.4805},{"date":"2023-08-21","close":10308.1113},{"date":"2023-08-22","close":10303.1748},{"date":"2023-08-23","close":10322.9219},{"date":"2023-08-24","close":10342.6689},{"date":"2023-08-25","close":10248.8701},{"date":"2023-08-28","close":10352.543},{"date":"2023-08-29","close":10396.9736},{"date":"2023-08-30","close":10431.5322},{"date":"2023-08-31","close":10505.584},{"date":"2023-09-01","close":10436.4688},{"date":"2023-09-04","close":10456.2168},{"date":"2023-09-05","close":10490.7744},{"date":"2023-09-06","close":10471.0264},{"date":"2023-09-07","close":10515.458},{"date":"2023-09-08","close":10431.5322},{"date":"2023-09-11","close":10461.1533},{"date":"2023-09-12","close":10500.6484},{"date":"2023-09-13","close":10475.9639},{"date":"2023-09-14","close":10480.9004},{"date":"2023-09-15","close":10500.6484},{"date":"2023-09-18","close":10436.4688},{"date":"2023-09-19","close":10456.2168},{"date":"2023-09-20","close":10401.9111},{"date":"2023-09-21","close":10392.0381},{"date":"2023-09-22","close":10352.543},{"date":"2023-09-25","close":10347.6064},{"date":"2023-09-26","close":10372.29},{"date":"2023-09-27","close":10327.8584},{"date":"2023-10-04","close":10164.9434},{"date":"2023-10-05","close":10169.8799},{"date":"2023-10-06","close":10238.9961},{"date":"2023-10-10","close":10273.5537},{"date":"2023-10-11","close":10283.4277},{"date":"2023-10-12","close":10313.0488},{"date":"2023-10-13","close":10377.2266},{"date":"2023-10-16","close":10303.1748},{"date":"2023-10-17","close":10382.1641},{"date":"2023-10-18","close":10377.2266},{"date":"2023-10-19","close":10298.2373},{"date":"2023-10-20","close":10160.0059},{"date":"2023-10-23","close":10169.8799},{"date":"2023-10-24","close":10135.3223},{"date":"2023-10-25","close":10160.0059},{"date":"2023-10-26","close":10036.585},{"date":"2023-10-27","close":10081.0166},{"date":"2023-10-30","close":10081.0166},{"date":"2023-10-31","close":10085.9541},{"date":"2023-11-01","close":10145.1953},{"date":"2023-11-02","close":10125.4482},{"date":"2023-11-03","close":10219.248},{"date":"2023-11-06","close":10164.9434},{"date":"2023-11-07","close":10229.1221},{"date":"2023-11-08","close":10184.6904},{"date":"2023-11-09","close":10209.375},{"date":"2023-11-10","close":10204.4385},{"date":"2023-11-13","close":10234.0586},{"date":"2023-11-14","close":10327.8584},{"date":"2023-11-15","close":10382.1641},{"date":"2023-11-16","close":10308.1113},{"date":"2023-11-17","close":10313.0488},{"date":"2023-11-20","close":10337.7324},{"date":"2023-11-21","close":10421.6592},{"date":"2023-11-22","close":10426.5957},{"date":"2023-11-23","close":10392.0381},{"date":"2023-11-24","close":10456.2168},{"date":"2023-11-27","close":10387.1006},{"date":"2023-11-28","close":10362.416},{"date":"2023-11-29","close":10372.29},{"date":"2023-11-30","close":10401.9111},{"date":"2023-12-01","close":10436.4688},{"date":"2023-12-04","close":10510.5215},{"date":"2023-12-05","close":10466.0908},{"date":"2023-12-06","close":10530.2695},{"date":"2023-12-07","close":10485.8369},{"date":"2023-12-08","close":10515.458},{"date":"2023-12-11","close":10569.7637},{"date":"2023-12-12","close":10559.8896},{"date":"2023-12-13","close":10574.7012},{"date":"2023-12-14","close":10653.6895},{"date":"2023-12-15","close":10648.7529},{"date":"2023-12-18","close":10638.8799},{"date":"2023-12-19","close":10747.4902},{"date":"2023-12-20","close":10703.0586},{"date":"2023-12-21","close":10668.5},{"date":"2023-12-22","close":10703.0586},{"date":"2023-12-26","close":10752.4268},{"date":"2023-12-27","close":10791.9219},{"date":"2023-12-28","close":10816.6055},{"date":"2024-01-02","close":10782.0479},{"date":"2024-01-03","close":10712.9316},{"date":"2024-01-04","close":10693.1846},{"date":"2024-01-05","close":10752.4268},{"date":"2024-01-08","close":10737.6162},{"date":"2024-01-09","close":10742.5527},{"date":"2024-01-10","close":10757.3633},{"date":"2024-01-11","close":10831.415},{"date":"2024-01-12","close":10762.2998},{"date":"2024-01-15","close":10861.0371},{"date":"2024-01-16","close":10875.8467},{"date":"2024-01-17","close":10826.4795},{"date":"2024-01-18","close":10914.6869},{"date":"2024-01-19","close":10861.0371},{"date":"2024-01-22","close":10875.8467},{"date":"2024-01-23","close":10880.7842},{"date":"2024-01-24","close":10925.2158},{"date":"2024-01-25","close":10920.2793},{"date":"2024-01-26","close":10925.2158},{"date":"2024-01-29","close":10935.0898},{"date":"2024-01-30","close":10949.8994},{"date":"2024-01-31","close":10930.1523},{"date":"2024-02-01","close":10935.0898},{"date":"2024-02-02","close":10915.3418},{"date":"2024-02-05","close":10930.1523},{"date":"2024-02-06","close":10954.8369},{"date":"2024-02-07","close":10969.6475},{"date":"2024-02-08","close":10999.2686},{"date":"2024-02-13","close":11048.6357},{"date":"2024-02-14","close":10949.8994},{"date":"2024-02-15","close":11019.0156},{"date":"2024-02-16","close":11093.0684},{"date":"2024-02-19","close":11063.4473},{"date":"2024-02-20","close":11068.3838},{"date":"2024-02-21","close":11068.3838},{"date":"2024-02-22","close":11107.8789},{"date":"2024-02-23","close":11162.1836},{"date":"2024-02-26","close":11157.2461},{"date":"2024-02-27","close":11112.8154},{"date":"2024-02-28","close":11157.2461},{"date":"2024-02-29","close":11093.0684},{"date":"2024-03-04","close":11251.0469},{"date":"2024-03-05","close":11251.0469},{"date":"2024-03-06","close":11216.4893},{"date":"2024-03-07","close":11226.3633},{"date":"2024-03-08","close":11260.9209},{"date":"2024-03-11","close":11186.8682},{"date":"2024-03-12","close":11181.9316},{"date":"2024-03-13","close":11236.2363},{"date":"2024-03-14","close":11236.2363},{"date":"2024-03-15","close":11236.2363},{"date":"2024-03-18","close":11246.1104},{"date":"2024-03-19","close":11280.668},{"date":"2024-03-20","close":11265.8564},{"date":"2024-03-21","close":11339.9092},{"date":"2024-03-22","close":11399.1523},{"date":"2024-03-25","close":11399.1523},{"date":"2024-03-26","close":11344.8467},{"date":"2024-03-27","close":11438.6465},{"date":"2024-03-28","close":11463.3311},{"date":"2024-03-29","close":11517.6357},{"date":"2024-04-01","close":11507.7627},{"date":"2024-04-02","close":11488.0146},{"date":"2024-04-03","close":11399.1523},{"date":"2024-04-04","close":11443.584},{"date":"2024-04-05","close":11399.1523},{"date":"2024-04-08","close":11438.6465},{"date":"2024-04-09","close":11458.3936},{"date":"2024-04-11","close":11354.7207},{"date":"2024-04-12","close":11463.3311},{"date":"2024-04-15","close":11473.2051},{"date":"2024-04-16","close":11384.3408},{"date":"2024-04-17","close":11325.0996},{"date":"2024-04-18","close":11305.3516},{"date":"2024-04-19","close":11285.6045},{"date":"2024-04-22","close":11260.9209},{"date":"2024-04-23","close":11290.542},{"date":"2024-04-24","close":11354.7207},{"date":"2024-04-25","close":11325.0996},{"date":"2024-04-26","close":11325.0996},{"date":"2024-04-29","close":11339.9092},{"date":"2024-04-30","close":11404.0889},{"date":"2024-05-02","close":11325.0996},{"date":"2024-05-03","close":11359.6572},{"date":"2024-05-07","close":11404.0889},{"date":"2024-05-08","close":11463.3311},{"date":"2024-05-09","close":11492.9512},{"date":"2024-05-10","close":11532.4463},{"date":"2024-05-13","close":11527.5098},{"date":"2024-05-14","close":11527.5098},{"date":"2024-05-16","close":11567.0039},{"date":"2024-05-17","close":11576.8779},{"date":"2024-05-20","close":11591.6885},{"date":"2024-05-21","close":11616.373},{"date":"2024-05-22","close":11616.373},{"date":"2024-05-23","close":11606.499},{"date":"2024-05-24","close":11502.8252},{"date":"2024-05-27","close":11581.8154},{"date":"2024-05-28","close":11571.9414},{"date":"2024-05-29","close":11571.9414},{"date":"2024-05-30","close":11542.3203},{"date":"2024-05-31","close":11512.6992},{"date":"2024-06-03","close":11547.2568},{"date":"2024-06-04","close":11586.752},{"date":"2024-06-05","close":11547.2568},{"date":"2024-06-07","close":11665.7402},{"date":"2024-06-10","close":11645.9941},{"date":"2024-06-11","close":11665.7402},{"date":"2024-06-12","close":11611.4355},{"date":"2024-06-13","close":11705.2354},{"date":"2024-06-14","close":11729.9199},{"date":"2024-06-17","close":11739.793},{"date":"2024-06-18","close":11789.1621},{"date":"2024-06-19","close":11774.3506},{"date":"2024-06-20","close":11853.3408},{"date":"2024-06-21","close":11769.4141},{"date":"2024-06-24","close":11808.9092},{"date":"2024-06-25","close":11808.9092},{"date":"2024-06-26","close":11823.7197},{"date":"2024-06-27","close":11794.0986},{"date":"2024-06-28","close":11799.0361},{"date":"2024-07-01","close":11799.0361},{"date":"2024-07-02","close":11828.6562},{"date":"2024-07-03","close":11887.8984},{"date":"2024-07-04","close":11897.7725},{"date":"2024-07-05","close":11907.6465},{"date":"2024-07-08","close":11937.2666},{"date":"2024-07-09","close":11932.3301},{"date":"2024-07-10","close":11912.583},{"date":"2024-07-11","close":11937.2666},{"date":"2024-07-12","close":11981.6992},{"date":"2024-07-15","close":11986.6348},{"date":"2024-07-16","close":12060.6875},{"date":"2024-07-17","close":12050.8145},{"date":"2024-07-18","close":12011.3193},{"date":"2024-07-19","close":11976.7617},{"date":"2024-07-22","close":11927.3926},{"date":"2024-07-23","close":11952.0771},{"date":"2024-07-24","close":11912.583},{"date":"2024-07-25","close":11803.9727},{"date":"2024-07-26","close":11803.9727},{"date":"2024-07-29","close":11853.3408},{"date":"2024-07-30","close":11823.7197},{"date":"2024-07-31","close":11828.6562},{"date":"2024-08-01","close":11878.0244},{"date":"2024-08-02","close":11734.8564},{"date":"2024-08-05","close":11483.0781},{"date":"2024-08-06","close":11512.6992},{"date":"2024-08-07","close":11606.499},{"date":"2024-08-08","close":11562.0674},{"date":"2024-08-09","close":11626.2461},{"date":"2024-08-12","close":11695.3623},{"date":"2024-08-13","close":11700.2988},{"date":"2024-08-14","close":11764.4775},{"date":"2024-08-16","close":11853.3408},{"date":"2024-08-19","close":11739.793},{"date":"2024-08-20","close":11789.1621},{"date":"2024-08-21","close":11789.1621},{"date":"2024-08-22","close":11764.4775},{"date":"2024-08-23","close":11794.0986},{"date":"2024-08-26","close":11759.541},{"date":"2024-08-27","close":11929.206},{"date":"2024-08-28","close":11823.7197},{"date":"2024-08-29","close":11754.6045},{"date":"2024-08-30","close":11799.0361},{"date":"2024-09-02","close":11813.8457},{"date":"2024-09-03","close":11774.3506},{"date":"2024-09-04","close":11636.1201},{"date":"2024-09-05","close":11665.7402},{"date":"2024-09-06","close":11626.2461},{"date":"2024-09-09","close":11567.0039},{"date":"2024-09-10","close":11626.2461},{"date":"2024-09-11","close":11567.0039},{"date":"2024-09-12","close":11715.1094},{"date":"2024-09-13","close":11724.9834},{"date":"2024-09-19","close":11794.0986},{"date":"2024-09-20","close":11769.4141},{"date":"2024-09-23","close":11848.4033},{"date":"2024-09-24","close":11917.5195},{"date":"2024-09-25","close":11897.7725},{"date":"2024-09-26","close":11932.3301},{"date":"2024-09-27","close":11873.0879},{"date":"2024-09-30","close":11957.0137},{"date":"2024-10-02","close":12065.624},{"date":"2024-10-04","close":12119.9297},{"date":"2024-10-07","close":12218.666},{"date":"2024-10-08","close":12139.6768},{"date":"2024-10-10","close":12080.4355},{"date":"2024-10-11","close":12119.9297},{"date":"2024-10-14","close":12100.1816},{"date":"2024-10-15","close":12203.8555},{"date":"2024-10-16","close":12124.8672},{"date":"2024-10-17","close":12124.8672},{"date":"2024-10-18","close":12198.9199},{"date":"2024-10-21","close":12248.2871},{"date":"2024-10-22","close":12203.8555},{"date":"2024-10-23","close":12144.6143},{"date":"2024-10-24","close":12189.0459},{"date":"2024-10-25","close":12223.6035},{"date":"2024-10-28","close":12193.9824},{"date":"2024-10-29","close":12134.7402},{"date":"2024-10-30","close":12354.4536},{"date":"2024-10-31","close":12040.9404},{"date":"2024-11-01","close":12110.0557},{"date":"2024-11-04","close":12095.2451},{"date":"2024-11-05","close":12294.7164},{"date":"2024-11-06","close":12218.666},{"date":"2024-11-07","close":12337.1504},{"date":"2024-11-08","close":12356.8975},{"date":"2024-11-11","close":12361.835},{"date":"2024-11-12","close":12396.3926},{"date":"2024-11-13","close":12322.3398},{"date":"2024-11-14","close":12213.7295},{"date":"2024-11-15","close":12228.54},{"date":"2024-11-18","close":12184.1084},{"date":"2024-11-19","close":12189.0459},{"date":"2024-11-20","close":12208.792},{"date":"2024-11-21","close":12258.1611},{"date":"2024-11-22","close":12287.7822},{"date":"2024-11-25","close":12287.7822},{"date":"2024-11-26","close":12297.6562},{"date":"2024-11-27","close":12263.0977},{"date":"2024-11-28","close":12347.0244},{"date":"2024-11-29","close":12371.708},{"date":"2024-12-02","close":12440.8242},{"date":"2024-12-03","close":12460.5713},{"date":"2024-12-04","close":12495.1289},{"date":"2024-12-05","close":12495.1289},{"date":"2024-12-06","close":12559.3086},{"date":"2024-12-09","close":12598.8027},{"date":"2024-12-10","close":12485.2559},{"date":"2024-12-11","close":12593.8662},{"date":"2024-12-12","close":12648.1709},{"date":"2024-12-13","close":12608.6758},{"date":"2024-12-16","close":12529.6865},{"date":"2024-12-17","close":12603.7393},{"date":"2024-12-18","close":12564.2451},{"date":"2024-12-19","close":12396.3926},{"date":"2024-12-20","close":12406.2666},{"date":"2024-12-23","close":12485.2559},{"date":"2024-12-24","close":12455.6348},{"date":"2024-12-26","close":12613.6133},{"date":"2024-12-27","close":12524.751},{"date":"2024-12-30","close":12593.8662},{"date":"2025-01-02","close":12549.4346},{"date":"2025-01-03","close":12445.7607},{"date":"2025-01-06","close":12583.9922},{"date":"2025-01-07","close":12519.8135},{"date":"2025-01-08","close":12505.0029},{"date":"2025-01-09","close":12475.3818},{"date":"2025-01-10","close":12519.8135},{"date":"2025-01-13","close":12455.6348},{"date":"2025-01-14","close":12475.3818},{"date":"2025-01-15","close":12435.8867},{"date":"2025-01-16","close":12564.2451},{"date":"2025-01-17","close":12588.9297},{"date":"2025-01-20","close":12608.6758},{"date":"2025-01-21","close":12569.1816},{"date":"2025-01-22","close":12603.7393},{"date":"2025-01-23","close":12613.6133},{"date":"2025-01-24","close":12623.4873},{"date":"2025-01-31","close":12697.54},{"date":"2025-02-03","close":12603.7393},{"date":"2025-02-04","close":12658.0449},{"date":"2025-02-05","close":12603.7393},{"date":"2025-02-06","close":12618.5498},{"date":"2025-02-07","close":12717.2861},{"date":"2025-02-10","close":12682.7285},{"date":"2025-02-11","close":12638.2969},{"date":"2025-02-12","close":12638.2969},{"date":"2025-02-13","close":12702.4766},{"date":"2025-02-14","close":12776.5293},{"date":"2025-02-17","close":12771.5918},{"date":"2025-02-18","close":12786.4023},{"date":"2025-02-19","close":12796.2764},{"date":"2025-02-20","close":12771.5918},{"date":"2025-02-21","close":12781.4658},{"date":"2025-02-24","close":12667.9189},{"date":"2025-02-25","close":12638.2969},{"date":"2025-02-26","close":12623.4873},{"date":"2025-02-27","close":12727.1602},{"date":"2025-02-28","close":12707.4131},{"date":"2025-03-04","close":12643.2344},{"date":"2025-03-05","close":12623.4873},{"date":"2025-03-06","close":12638.2969},{"date":"2025-03-07","close":12574.1182},{"date":"2025-03-10","close":12608.6758},{"date":"2025-03-11","close":12509.9395},{"date":"2025-03-12","close":12480.3193},{"date":"2025-03-13","close":12465.5078},{"date":"2025-03-14","close":12421.0762},{"date":"2025-03-17","close":12440.8242},{"date":"2025-03-18","close":12574.1182},{"date":"2025-03-19","close":12539.5605},{"date":"2025-03-20","close":12583.9922},{"date":"2025-03-21","close":12658.0449},{"date":"2025-03-24","close":12648.1709},{"date":"2025-03-25","close":12692.6025},{"date":"2025-03-26","close":12692.6025},{"date":"2025-03-27","close":12633.3613},{"date":"2025-03-28","close":12613.6133},{"date":"2025-03-31","close":12505.0029},{"date":"2025-04-01","close":12500.0654},{"date":"2025-04-02","close":12509.9395},{"date":"2025-04-03","close":12465.5078},{"date":"2025-04-04","close":12208.792},{"date":"2025-04-07","close":11779.2881},{"date":"2025-04-08","close":12090.3096},{"date":"2025-04-09","close":11799.0361},{"date":"2025-04-10","close":12253.2246},{"date":"2025-04-11","close":12114.9932},{"date":"2025-04-14","close":12124.8672},{"date":"2025-04-15","close":12159.4248},{"date":"2025-04-16","close":12105.1191},{"date":"2025-04-17","close":12080.4355},{"date":"2025-04-18","close":12105.1191},{"date":"2025-04-21","close":12055.751},{"date":"2025-04-22","close":11996.5088},{"date":"2025-04-23","close":12193.9824},{"date":"2025-04-24","close":12213.7295},{"date":"2025-04-25","close":12430.9502},{"date":"2025-04-28","close":12391.4551},{"date":"2025-04-29","close":12450.6982},{"date":"2025-04-30","close":12391.4551},{"date":"2025-05-02","close":12391.4551},{"date":"2025-05-07","close":12416.1406},{"date":"2025-05-08","close":12342.0879},{"date":"2025-05-09","close":12332.2139},{"date":"2025-05-12","close":12430.9502},{"date":"2025-05-13","close":12544.4971},{"date":"2025-05-14","close":12653.1074},{"date":"2025-05-15","close":12505.0029},{"date":"2025-05-16","close":12534.624},{"date":"2025-05-19","close":12524.751},{"date":"2025-05-20","close":12583.9922},{"date":"2025-05-21","close":12574.1182},{"date":"2025-05-22","close":12445.7607},{"date":"2025-05-23","close":12421.0762},{"date":"2025-05-26","close":12376.6455},{"date":"2025-05-27","close":12450.6982},{"date":"2025-05-28","close":12524.751},{"date":"2025-05-29","close":12603.7393},{"date":"2025-05-30","close":12539.5605},{"date":"2025-06-02","close":12485.2559},{"date":"2025-06-04","close":12514.877},{"date":"2025-06-05","close":12485.2559},{"date":"2025-06-09","close":12495.1289},{"date":"2025-06-10","close":12495.1289},{"date":"2025-06-11","close":12608.6758},{"date":"2025-06-12","close":12534.624},{"date":"2025-06-13","close":12574.1182},{"date":"2025-06-16","close":12475.3818},{"date":"2025-06-17","close":12524.751},{"date":"2025-06-18","close":12559.3086},{"date":"2025-06-19","close":12539.5605},{"date":"2025-06-20","close":12529.6865},{"date":"2025-06-23","close":12574.1182},{"date":"2025-06-24","close":12554.3711},{"date":"2025-06-25","close":12603.7393},{"date":"2025-06-26","close":12613.6133},{"date":"2025-06-27","close":12672.8555},{"date":"2025-06-30","close":12677.792},{"date":"2025-07-01","close":12692.6025},{"date":"2025-07-02","close":12677.792},{"date":"2025-07-03","close":12712.3496},{"date":"2025-07-04","close":12727.1602},{"date":"2025-07-07","close":12801.2129},{"date":"2025-07-08","close":12771.5918},{"date":"2025-07-09","close":12756.7812},{"date":"2025-07-10","close":12855.5176},{"date":"2025-07-11","close":12880.2021},{"date":"2025-07-14","close":12855.5176},{"date":"2025-07-15","close":12855.5176},{"date":"2025-07-16","close":12825.8975},{"date":"2025-07-17","close":12880.2021},{"date":"2025-07-18","close":12929.5713},{"date":"2025-07-21","close":12934.5068},{"date":"2025-07-22","close":12929.5703},{"date":"2025-07-23","close":12909.8232},{"date":"2025-07-24","close":12904.8867},{"date":"2025-07-25","close":12944.3809},{"date":"2025-07-28","close":12983.876},{"date":"2025-07-29","close":13008.5596},{"date":"2025-07-30","close":13033.2451},{"date":"2025-07-31","close":13057.9287},{"date":"2025-08-01","close":12988.8125},{"date":"2025-08-04","close":12885.1396},{"date":"2025-08-05","close":13018.4336},{"date":"2025-08-06","close":12974.002},{"date":"2025-08-07","close":13008.5596},{"date":"2025-08-08","close":13048.0547},{"date":"2025-08-11","close":13087.5498},{"date":"2025-08-12","close":13057.9287},{"date":"2025-08-13","close":13117.1699},{"date":"2025-08-14","close":13141.8555},{"date":"2025-08-18","close":13122.1074},{"date":"2025-08-19","close":13117.1699},{"date":"2025-08-20","close":13092.4863},{"date":"2025-08-21","close":13127.0439},{"date":"2025-08-22","close":13067.8027},{"date":"2025-08-25","close":13151.7275},{"date":"2025-08-26","close":13136.918},{"date":"2025-08-27","close":13171.4756},{"date":"2025-08-28","close":13112.2334},{"date":"2025-08-29","close":13146.791},{"date":"2025-09-01","close":13127.0439},{"date":"2025-09-02","close":13112.2334},{"date":"2025-09-03","close":13048.0547},{"date":"2025-09-04","close":13112.2334},{"date":"2025-09-05","close":13176.4131},{"date":"2025-09-08","close":13181.3486},{"date":"2025-09-09","close":13181.3486},{"date":"2025-09-10","close":13235.6543},{"date":"2025-09-11","close":13275.1494},{"date":"2025-09-12","close":13329.4541},{"date":"2025-09-15","close":13339.3281},{"date":"2025-09-16","close":13354.1387},{"date":"2025-09-17","close":13334.3906},{"date":"2025-09-18","close":13413.3809},{"date":"2025-09-19","close":13462.749},{"date":"2025-09-22","close":13452.875},{"date":"2025-09-23","close":13502.2441},{"date":"2025-09-24","close":13457.8125},{"date":"2025-09-25","close":13452.875},{"date":"2025-09-26","close":13433.127},{"date":"2025-09-29","close":13438.0645},{"date":"2025-09-30","close":13438.0645},{"date":"2025-10-01","close":13467.6865},{"date":"2025-10-02","close":13551.6113},{"date":"2025-10-10","close":13689.8428},{"date":"2025-10-13","close":13600.9805},{"date":"2025-10-14","close":13650.3477},{"date":"2025-10-15","close":13635.5381},{"date":"2025-10-16","close":13689.8428},{"date":"2025-10-17","close":13640.4756},{"date":"2025-10-20","close":13719.4648},{"date":"2025-10-21","close":13773.7695},{"date":"2025-10-22","close":13823.1377},{"date":"2025-10-23","close":13758.958},{"date":"2025-10-24","close":13882.3799},{"date":"2025-10-27","close":13941.6211},{"date":"2025-10-28","close":13976.1797},{"date":"2025-10-29","close":14000.8643},{"date":"2025-10-30","close":13926.8115},{"date":"2025-10-31","close":13882.3799},{"date":"2025-11-03","close":13872.5059},{"date":"2025-11-04","close":13862.6328},{"date":"2025-11-05","close":13808.3271},{"date":"2025-11-06","close":13847.8223},{"date":"2025-11-07","close":13798.4531},{"date":"2025-11-10","close":13818.2012},{"date":"2025-11-11","close":13941.6211},{"date":"2025-11-12","close":13966.3066},{"date":"2025-11-13","close":13990.9902},{"date":"2025-11-14","close":13724.4004},{"date":"2025-11-17","close":13798.4531},{"date":"2025-11-18","close":13699.7168},{"date":"2025-11-19","close":13645.4121},{"date":"2025-11-20","close":13729.3379},{"date":"2025-11-21","close":13596.043},{"date":"2025-11-24","close":13694.7803},{"date":"2025-11-25","close":13709.5908},{"date":"2025-11-26","close":13823.1377},{"date":"2025-11-27","close":13823.1377},{"date":"2025-11-28","close":13857.6963},{"date":"2025-12-01","close":13847.8223},{"date":"2025-12-02","close":13842.8848},{"date":"2025-12-03","close":13872.5059},{"date":"2025-12-04","close":13921.875},{"date":"2025-12-05","close":13951.4951},{"date":"2025-12-08","close":13966.3066},{"date":"2025-12-09","close":13926.8115},{"date":"2025-12-10","close":13916.9375},{"date":"2025-12-11","close":13936.6855},{"date":"2025-12-12","close":13946.5586},{"date":"2025-12-15","close":13926.8115},{"date":"2025-12-16","close":13916.9375},{"date":"2025-12-17","close":13936.6855},{"date":"2025-12-18","close":13852.7588},{"date":"2025-12-19","close":13902.127},{"date":"2025-12-22","close":13986.0537},{"date":"2025-12-23","close":14020.6113},{"date":"2025-12-24","close":13887.3164},{"date":"2025-12-26","close":13882.3799},{"date":"2025-12-29","close":13853.4766},{"date":"2025-12-30","close":13873.4102},{"date":"2026-01-02","close":13888.3594},{"date":"2026-01-05","close":13933.209},{"date":"2026-01-06","close":14012.9414},{"date":"2026-01-07","close":14067.7578},{"date":"2026-01-08","close":14047.8242},{"date":"2026-01-09","close":14087.6904},{"date":"2026-01-12","close":14142.5068},{"date":"2026-01-13","close":14227.2217},{"date":"2026-01-14","close":14227.2217},{"date":"2026-01-15","close":14182.3721},{"date":"2026-01-16","close":14237.1885},{"date":"2026-01-19","close":14167.4229},{"date":"2026-01-20","close":14092.6738},{"date":"2026-01-21","close":14037.8574},{"date":"2026-01-22","close":14142.5068},{"date":"2026-01-23","close":14142.5068},{"date":"2026-01-26","close":14012.9414},{"date":"2026-01-27","close":14132.54},{"date":"2026-01-28","close":14072.7402},{"date":"2026-01-29","close":14087.6904},{"date":"2026-01-30","close":14087.6904},{"date":"2026-02-02","close":14007.958},{"date":"2026-02-03","close":14132.54},{"date":"2026-02-04","close":14077.7236},{"date":"2026-02-05","close":14072.7402},{"date":"2026-02-06","close":14017.9248},{"date":"2026-02-09","close":14137.5234},{"date":"2026-02-10","close":14177.3896},{"date":"2026-02-11","close":14187.3555},{"date":"2026-02-12","close":14202.3057},{"date":"2026-02-13","close":14132.54},{"date":"2026-02-19","close":14202.3057},{"date":"2026-02-20","close":14232.2051},{"date":"2026-02-23","close":14197.3223},{"date":"2026-02-24","close":14207.2891},{"date":"2026-02-25","close":14202.3057},{"date":"2026-02-26","close":14257.1211},{"date":"2026-02-27","close":14306.9541},{"date":"2026-03-03","close":14182.3721},{"date":"2026-03-04","close":14082.707},{"date":"2026-03-05","close":14212.2725},{"date":"2026-03-06","close":14187.3555},{"date":"2026-03-09","close":14012.9414},{"date":"2026-03-10","close":14122.5732},{"date":"2026-03-11","close":14132.54},{"date":"2026-03-12","close":14112.6064},{"date":"2026-03-13","close":14072.7402},{"date":"2026-03-16","close":14077.7236},{"date":"2026-03-17","close":14122.5732},{"date":"2026-03-18","close":14207.2891},{"date":"2026-03-19","close":14102.6406},{"date":"2026-03-20","close":14092.6738},{"date":"2026-03-23","close":13843.5107},{"date":"2026-03-24","close":13893.3428},{"date":"2026-03-25","close":13943.1758},{"date":"2026-03-26","close":13983.042},{"date":"2026-03-27","close":13873.4102},{"date":"2026-03-30","close":13788.6943},{"date":"2026-03-31","close":13768.7617},{"date":"2026-04-01","close":14037.8574},{"date":"2026-04-02","close":13978.0586},{"date":"2026-04-03","close":14047.8242},{"date":"2026-04-06","close":14012.9414},{"date":"2026-04-07","close":14052.8076},{"date":"2026-04-08","close":14212.2725},{"date":"2026-04-09","close":14277.0547},{"date":"2026-04-10","close":14316.9209},{"date":"2026-04-13","close":14267.0879},{"date":"2026-04-14","close":14411.6025},{"date":"2026-04-15","close":14496.3184},{"date":"2026-04-16","close":14526.2178},{"date":"2026-04-17","close":14566.084},{"date":"2026-04-20","close":14635.8496},{"date":"2026-04-21","close":14660.7656},{"date":"2026-04-22","close":14635.8496},{"date":"2026-04-23","close":14630.8662},{"date":"2026-04-24","close":14670.7324},{"date":"2026-04-27","close":14680.6992},{"date":"2026-04-28","close":14680.6992},{"date":"2026-04-29","close":14605.9502},{"date":"2026-04-30","close":14645.8164},{"date":"2026-05-04","close":14700.6318},{"date":"2026-05-06","close":14745.4814},{"date":"2026-05-07","close":14924.8789},{"date":"2026-05-08","close":14964.7451},{"date":"2026-05-11","close":15184.0088},{"date":"2026-05-12","close":15089.3271},{"date":"2026-05-13","close":15149.126},{"date":"2026-05-14","close":15213.9082},{"date":"2026-05-15","close":15059.4268},{"date":"2026-05-18","close":14984.6777},{"date":"2026-05-19","close":15059.4268},{"date":"2026-05-20","close":15004.6113},{"date":"2026-05-21","close":15208.9248},{"date":"2026-05-22","close":15298.624},{"date":"2026-05-26","close":15393.3057},{"date":"2026-05-27","close":15478.0215},{"date":"2026-05-28","close":15353.4395},{"date":"2026-05-29","close":15497.9541},{"date":"2026-06-01","close":15592.6367},{"date":"2026-06-02","close":15642.4688},{"date":"2026-06-04","close":15672.3691},{"date":"2026-06-05","close":15642.4688},{"date":"2026-06-08","close":15203.9414},{"date":"2026-06-09","close":15373.373},{"date":"2026-06-10","close":15283.6738},{"date":"2026-06-11","close":15203.9414},{"date":"2026-06-12","close":15338.4902},{"date":"2026-06-15","close":15612.5693},{"date":"2026-06-16","close":15687.3184},{"date":"2026-06-17","close":15657.4189},{"date":"2026-06-18","close":15692.3018},{"date":"2026-06-19","close":15657.4189},{"date":"2026-06-22","close":15762.0674},{"date":"2026-06-23","close":15627.5195},{"date":"2026-06-24","close":15547.7871},{"date":"2026-06-25","close":15791.9668},{"date":"2026-06-26","close":15562.7373},{"date":"2026-06-29","close":15517.8877},{"date":"2026-06-30","close":15577.6865},{"date":"2026-07-01","close":15637.4863},{"date":"2026-07-02","close":15597.6201},{"date":"2026-07-03","close":15522.8711},{"date":"2026-07-06","close":15487.9883},{"date":"2026-07-07","close":15433.1719},{"date":"2026-07-08","close":15218.8916},{"date":"2026-07-09","close":15198.959},{"date":"2026-07-10","close":15253.7744},{"date":"2026-07-13","close":15243.8076},{"date":"2026-07-14","close":15124.21},{"date":"2026-07-15","close":15248.791},{"date":"2026-07-16","close":15149.126},{"date":"2026-07-20","close":14909.9287},{"date":"2026-07-21","close":14949.7949},{"date":"2026-07-22","close":14959.7617},{"date":"2026-07-23","close":14969.7285},{"date":"2026-07-24","close":14825.2139},{"date":"2026-07-27","close":14914.9121},{"date":"2026-07-28","close":14710.5986},{"date":"2026-07-29","close":14591.0},{"date":"2026-07-30","close":14360.0},{"date":"2026-07-31","close":14815.0},{"date":"2026-08-03","close":14755.0},{"date":"2026-08-04","close":14820.0},{"date":"2026-08-05","close":15000.0},{"date":"2026-08-06","close":14900.0},{"date":"2026-08-07","close":14865.0},{"date":"2026-08-10","close":14920.0},{"date":"2026-08-11","close":14830.0},{"date":"2026-08-12","close":14810.0},{"date":"2026-08-13","close":14915.0},{"date":"2026-08-14","close":14985.0},{"date":"2026-08-18","close":14895.0},{"date":"2026-08-19","close":14710.0},{"date":"2026-08-20","close":14790.0},{"date":"2026-08-21","close":14680.0},{"date":"2026-08-24","close":14615.0},{"date":"2026-08-25","close":14700.0},{"date":"2026-08-26","close":14750.0},{"date":"2026-08-27","close":14780.0},{"date":"2026-08-28","close":14745.0},{"date":"2026-08-31","close":14690.0},{"date":"2026-09-01","close":14670.0},{"date":"2026-09-02","close":14445.0},{"date":"2026-09-03","close":14500.0},{"date":"2026-09-04","close":14570.0},{"date":"2026-09-07","close":14495.0},{"date":"2026-09-08","close":14560.0},{"date":"2026-09-09","close":14545.0},{"date":"2026-09-10","close":14490.0},{"date":"2026-09-11","close":14430.0},{"date":"2026-09-14","close":14425.0},{"date":"2026-09-15","close":14400.0},{"date":"2026-09-16","close":14455.0},{"date":"2026-09-17","close":14520.0},{"date":"2026-09-18","close":14650.0},{"date":"2026-09-21","close":14730.0},{"date":"2026-09-22","close":14725.0},{"date":"2026-09-23","close":14780.0},{"date":"2026-09-28","close":14675.0},{"date":"2026-09-29","close":14645.0},{"date":"2026-09-30","close":14630.0},{"date":"2026-10-01","close":14710.0},{"date":"2026-10-02","close":14700.0},{"date":"2026-10-06","close":14720.0},{"date":"2026-10-07","close":14740.0},{"date":"2026-10-08","close":14675.0},{"date":"2026-10-12","close":14650.0},{"date":"2026-10-13","close":14615.0},{"date":"2026-10-14","close":14560.0},{"date":"2026-10-15","close":14465.0},{"date":"2026-10-16","close":14485.0},{"date":"2026-10-19","close":14405.0},{"date":"2026-10-20","close":14290.0},{"date":"2026-10-21","close":14405.0},{"date":"2026-10-22","close":14285.0},{"date":"2026-10-23","close":14285.0}],"chart_data":[{"date":"2024-10-23","open":12204,"high":12239,"low":12135,"close":12145,"volume":1305},{"date":"2024-10-24","open":12283,"high":12283,"low":12105,"close":12189,"volume":16805},{"date":"2024-10-25","open":12194,"high":12229,"low":12105,"close":12224,"volume":4963},{"date":"2024-10-28","open":12249,"high":12249,"low":12125,"close":12194,"volume":2878},{"date":"2024-10-29","open":12189,"high":12209,"low":12120,"close":12135,"volume":1380},{"date":"2024-10-30","open":12375,"high":12375,"low":12290,"close":12354,"volume":2790},{"date":"2024-10-31","open":12179,"high":12179,"low":12041,"close":12041,"volume":7171},{"date":"2024-11-01","open":12115,"high":12115,"low":11992,"close":12110,"volume":1478},{"date":"2024-11-04","open":12110,"high":12110,"low":11987,"close":12095,"volume":4488},{"date":"2024-11-05","open":12215,"high":12295,"low":12215,"close":12295,"volume":6280},{"date":"2024-11-06","open":12160,"high":12254,"low":12150,"close":12219,"volume":2909},{"date":"2024-11-07","open":12264,"high":12337,"low":12264,"close":12337,"volume":992},{"date":"2024-11-08","open":12337,"high":12357,"low":12249,"close":12357,"volume":1699},{"date":"2024-11-11","open":12357,"high":12387,"low":12259,"close":12362,"volume":4701},{"date":"2024-11-12","open":12377,"high":12421,"low":12303,"close":12396,"volume":4926},{"date":"2024-11-13","open":12391,"high":12391,"low":12224,"close":12322,"volume":3167},{"date":"2024-11-14","open":12313,"high":12327,"low":12214,"close":12214,"volume":2605},{"date":"2024-11-15","open":12264,"high":12264,"low":12145,"close":12229,"volume":514},{"date":"2024-11-18","open":12184,"high":12194,"low":12080,"close":12184,"volume":569},{"date":"2024-11-19","open":12194,"high":12199,"low":12105,"close":12189,"volume":1986},{"date":"2024-11-20","open":12204,"high":12244,"low":12140,"close":12209,"volume":2994},{"date":"2024-11-21","open":12198,"high":12258,"low":12134,"close":12258,"volume":3970},{"date":"2024-11-22","open":12249,"high":12313,"low":12249,"close":12288,"volume":2264},{"date":"2024-11-25","open":12293,"high":12293,"low":12229,"close":12288,"volume":1657},{"date":"2024-11-26","open":12293,"high":12318,"low":12244,"close":12298,"volume":1400},{"date":"2024-11-27","open":12297,"high":12326,"low":12223,"close":12263,"volume":1907},{"date":"2024-11-28","open":12293,"high":12347,"low":12288,"close":12347,"volume":569},{"date":"2024-11-29","open":12342,"high":12387,"low":12337,"close":12372,"volume":1078},{"date":"2024-12-02","open":12362,"high":12441,"low":12327,"close":12441,"volume":1787},{"date":"2024-12-03","open":12436,"high":12476,"low":12382,"close":12461,"volume":5324},{"date":"2024-12-04","open":12456,"high":12530,"low":12456,"close":12495,"volume":1929},{"date":"2024-12-05","open":12471,"high":12515,"low":12456,"close":12495,"volume":3226},{"date":"2024-12-06","open":12514,"high":12559,"low":12420,"close":12559,"volume":7150},{"date":"2024-12-09","open":12544,"high":12599,"low":12494,"close":12599,"volume":4108},{"date":"2024-12-10","open":12594,"high":12736,"low":12485,"close":12485,"volume":2120},{"date":"2024-12-11","open":12579,"high":12594,"low":12549,"close":12594,"volume":1710},{"date":"2024-12-12","open":12585,"high":12653,"low":12585,"close":12648,"volume":5445},{"date":"2024-12-13","open":12609,"high":12614,"low":12600,"close":12609,"volume":2063},{"date":"2024-12-16","open":12609,"high":12624,"low":12530,"close":12530,"volume":3290},{"date":"2024-12-17","open":12590,"high":12619,"low":12491,"close":12604,"volume":8743},{"date":"2024-12-18","open":12603,"high":12603,"low":12554,"close":12564,"volume":1304},{"date":"2024-12-19","open":12595,"high":12595,"low":12327,"close":12396,"volume":1899},{"date":"2024-12-20","open":12406,"high":12421,"low":12283,"close":12406,"volume":3660},{"date":"2024-12-23","open":12395,"high":12494,"low":12395,"close":12485,"volume":1736},{"date":"2024-12-24","open":12491,"high":12515,"low":12396,"close":12456,"volume":4579},{"date":"2024-12-26","open":12520,"high":12614,"low":12481,"close":12614,"volume":5141},{"date":"2024-12-27","open":12614,"high":12663,"low":12525,"close":12525,"volume":7702},{"date":"2024-12-30","open":12594,"high":12603,"low":12499,"close":12594,"volume":2100},{"date":"2025-01-02","open":12603,"high":12603,"low":12430,"close":12549,"volume":15051},{"date":"2025-01-03","open":12545,"high":12550,"low":12446,"close":12446,"volume":4704},{"date":"2025-01-06","open":12524,"high":12623,"low":12514,"close":12584,"volume":2308},{"date":"2025-01-07","open":12585,"high":12624,"low":12471,"close":12520,"volume":9509},{"date":"2025-01-08","open":12500,"high":12515,"low":12471,"close":12505,"volume":3238},{"date":"2025-01-09","open":12524,"high":12534,"low":12425,"close":12475,"volume":1920},{"date":"2025-01-10","open":12530,"high":12530,"low":12441,"close":12520,"volume":1519},{"date":"2025-01-13","open":12491,"high":12505,"low":12396,"close":12456,"volume":1212},{"date":"2025-01-14","open":12455,"high":12494,"low":12410,"close":12475,"volume":630},{"date":"2025-01-15","open":12500,"high":12510,"low":12436,"close":12436,"volume":472},{"date":"2025-01-16","open":12460,"high":12579,"low":12460,"close":12564,"volume":2732},{"date":"2025-01-17","open":12564,"high":12589,"low":12490,"close":12589,"volume":4429},{"date":"2025-01-20","open":12590,"high":12658,"low":12550,"close":12609,"volume":377},{"date":"2025-01-21","open":12603,"high":12603,"low":12499,"close":12569,"volume":382},{"date":"2025-01-22","open":12565,"high":12624,"low":12520,"close":12604,"volume":556},{"date":"2025-01-23","open":12604,"high":12619,"low":12525,"close":12614,"volume":1505},{"date":"2025-01-24","open":12599,"high":12647,"low":12550,"close":12623,"volume":7056},{"date":"2025-01-31","open":12619,"high":12717,"low":12565,"close":12698,"volume":3967},{"date":"2025-02-03","open":12712,"high":12712,"low":12575,"close":12604,"volume":7405},{"date":"2025-02-04","open":12673,"high":12673,"low":12585,"close":12658,"volume":5830},{"date":"2025-02-05","open":12644,"high":12688,"low":12585,"close":12604,"volume":3353},{"date":"2025-02-06","open":12604,"high":12693,"low":12604,"close":12619,"volume":4504},{"date":"2025-02-07","open":12658,"high":12727,"low":12614,"close":12717,"volume":7851},{"date":"2025-02-10","open":12703,"high":12727,"low":12614,"close":12683,"volume":5133},{"date":"2025-02-11","open":12682,"high":12736,"low":12633,"close":12638,"volume":4683},{"date":"2025-02-12","open":12716,"high":12731,"low":12638,"close":12638,"volume":1087},{"date":"2025-02-13","open":12707,"high":12721,"low":12687,"close":12702,"volume":3213},{"date":"2025-02-14","open":12772,"high":12777,"low":12703,"close":12777,"volume":8426},{"date":"2025-02-17","open":12772,"high":12777,"low":12757,"close":12772,"volume":8270},{"date":"2025-02-18","open":12766,"high":12796,"low":12682,"close":12786,"volume":14632},{"date":"2025-02-19","open":12776,"high":12815,"low":12776,"close":12796,"volume":1891},{"date":"2025-02-20","open":12797,"high":12797,"low":12742,"close":12772,"volume":3466},{"date":"2025-02-21","open":12761,"high":12786,"low":12662,"close":12781,"volume":4391},{"date":"2025-02-24","open":12772,"high":12772,"low":12629,"close":12668,"volume":3541},{"date":"2025-02-25","open":12667,"high":12667,"low":12574,"close":12638,"volume":3801},{"date":"2025-02-26","open":12672,"high":12672,"low":12584,"close":12623,"volume":2480},{"date":"2025-02-27","open":12673,"high":12727,"low":12590,"close":12727,"volume":6927},{"date":"2025-02-28","open":12726,"high":12726,"low":12574,"close":12707,"volume":11234},{"date":"2025-03-04","open":12697,"high":12721,"low":12594,"close":12643,"volume":2532},{"date":"2025-03-05","open":12643,"high":12662,"low":12584,"close":12623,"volume":3514},{"date":"2025-03-06","open":12618,"high":12657,"low":12608,"close":12638,"volume":1932},{"date":"2025-03-07","open":12633,"high":12633,"low":12475,"close":12574,"volume":2333},{"date":"2025-03-10","open":12565,"high":12624,"low":12525,"close":12609,"volume":4108},{"date":"2025-03-11","open":12595,"high":12595,"low":12411,"close":12510,"volume":11088},{"date":"2025-03-12","open":12509,"high":12509,"low":12415,"close":12480,"volume":10949},{"date":"2025-03-13","open":12461,"high":12514,"low":12441,"close":12466,"volume":3498},{"date":"2025-03-14","open":12436,"high":12481,"low":12401,"close":12421,"volume":1793},{"date":"2025-03-17","open":12471,"high":12545,"low":12441,"close":12441,"volume":2309},{"date":"2025-03-18","open":12475,"high":12579,"low":12475,"close":12574,"volume":1079},{"date":"2025-03-19","open":12560,"high":12575,"low":12495,"close":12540,"volume":4182},{"date":"2025-03-20","open":12687,"high":12692,"low":12584,"close":12584,"volume":950},{"date":"2025-03-21","open":12614,"high":12688,"low":12614,"close":12658,"volume":1592},{"date":"2025-03-24","open":12658,"high":12673,"low":12560,"close":12648,"volume":2197},{"date":"2025-03-25","open":12634,"high":12703,"low":12634,"close":12693,"volume":6163},{"date":"2025-03-26","open":12678,"high":12703,"low":12644,"close":12693,"volume":890},{"date":"2025-03-27","open":12682,"high":12682,"low":12579,"close":12633,"volume":699},{"date":"2025-03-28","open":12624,"high":12624,"low":12590,"close":12614,"volume":255},{"date":"2025-03-31","open":12520,"high":12525,"low":12446,"close":12505,"volume":1244},{"date":"2025-04-01","open":12515,"high":12570,"low":12491,"close":12500,"volume":7435},{"date":"2025-04-02","open":12535,"high":12575,"low":12510,"close":12510,"volume":3225},{"date":"2025-04-03","open":12509,"high":12509,"low":12426,"close":12466,"volume":2951},{"date":"2025-04-04","open":12481,"high":12481,"low":12170,"close":12209,"volume":7690},{"date":"2025-04-07","open":12170,"high":12170,"low":11779,"close":11779,"volume":11232},{"date":"2025-04-08","open":12070,"high":12095,"low":11656,"close":12090,"volume":3794},{"date":"2025-04-09","open":11958,"high":11987,"low":11774,"close":11799,"volume":1078},{"date":"2025-04-10","open":11843,"high":12287,"low":11843,"close":12253,"volume":1547},{"date":"2025-04-11","open":12249,"high":12249,"low":11997,"close":12115,"volume":1631},{"date":"2025-04-14","open":12120,"high":12150,"low":12085,"close":12125,"volume":1315},{"date":"2025-04-15","open":12129,"high":12173,"low":12104,"close":12159,"volume":2252},{"date":"2025-04-16","open":12160,"high":12170,"low":12100,"close":12105,"volume":1355},{"date":"2025-04-17","open":12115,"high":12115,"low":12011,"close":12080,"volume":774},{"date":"2025-04-18","open":12075,"high":12105,"low":12075,"close":12105,"volume":484},{"date":"2025-04-21","open":12110,"high":12110,"low":12036,"close":12056,"volume":1785},{"date":"2025-04-22","open":12055,"high":12055,"low":11977,"close":11997,"volume":1746},{"date":"2025-04-23","open":11997,"high":12209,"low":11997,"close":12194,"volume":349},{"date":"2025-04-24","open":12184,"high":12239,"low":12179,"close":12214,"volume":2583},{"date":"2025-04-25","open":12239,"high":12431,"low":12239,"close":12431,"volume":1268},{"date":"2025-04-28","open":12406,"high":12431,"low":12387,"close":12391,"volume":1411},{"date":"2025-04-29","open":12431,"high":12471,"low":12401,"close":12451,"volume":391},{"date":"2025-04-30","open":12441,"high":12441,"low":12382,"close":12391,"volume":1591},{"date":"2025-05-02","open":12391,"high":12520,"low":12391,"close":12391,"volume":7174},{"date":"2025-05-07","open":12372,"high":12416,"low":12347,"close":12416,"volume":980},{"date":"2025-05-08","open":12396,"high":12421,"low":12332,"close":12342,"volume":1579},{"date":"2025-05-09","open":12396,"high":12456,"low":12332,"close":12332,"volume":18252},{"date":"2025-05-12","open":12352,"high":12486,"low":12352,"close":12431,"volume":6047},{"date":"2025-05-13","open":12476,"high":12589,"low":12476,"close":12544,"volume":2295},{"date":"2025-05-14","open":12555,"high":12653,"low":12555,"close":12653,"volume":7457},{"date":"2025-05-15","open":12639,"high":12639,"low":12505,"close":12505,"volume":2117},{"date":"2025-05-16","open":12555,"high":12619,"low":12530,"close":12535,"volume":1708},{"date":"2025-05-19","open":12609,"high":12609,"low":12525,"close":12525,"volume":3024},{"date":"2025-05-20","open":12579,"high":12633,"low":12574,"close":12584,"volume":1875},{"date":"2025-05-21","open":12584,"high":12613,"low":12559,"close":12574,"volume":466},{"date":"2025-05-22","open":12570,"high":12570,"low":12406,"close":12446,"volume":2846},{"date":"2025-05-23","open":12471,"high":12500,"low":12401,"close":12421,"volume":1525},{"date":"2025-05-26","open":12431,"high":12456,"low":12377,"close":12377,"volume":2350},{"date":"2025-05-27","open":12416,"high":12466,"low":12391,"close":12451,"volume":1404},{"date":"2025-05-28","open":12476,"high":12575,"low":12476,"close":12525,"volume":3466},{"date":"2025-05-29","open":12609,"high":12648,"low":12590,"close":12604,"volume":4027},{"date":"2025-05-30","open":12585,"high":12585,"low":12510,"close":12540,"volume":335},{"date":"2025-06-02","open":12534,"high":12544,"low":12455,"close":12485,"volume":1513},{"date":"2025-06-04","open":12486,"high":12575,"low":12466,"close":12515,"volume":6487},{"date":"2025-06-05","open":12465,"high":12509,"low":12430,"close":12485,"volume":1241},{"date":"2025-06-09","open":12471,"high":12520,"low":12431,"close":12495,"volume":10226},{"date":"2025-06-10","open":12471,"high":12530,"low":12436,"close":12495,"volume":6833},{"date":"2025-06-11","open":12540,"high":12609,"low":12540,"close":12609,"volume":3309},{"date":"2025-06-12","open":12609,"high":12609,"low":12525,"close":12535,"volume":898},{"date":"2025-06-13","open":12524,"high":12579,"low":12494,"close":12574,"volume":3673},{"date":"2025-06-16","open":12559,"high":12559,"low":12470,"close":12475,"volume":771},{"date":"2025-06-17","open":12505,"high":12560,"low":12476,"close":12525,"volume":2113},{"date":"2025-06-18","open":12594,"high":12594,"low":12539,"close":12559,"volume":3213},{"date":"2025-06-19","open":12560,"high":12595,"low":12540,"close":12540,"volume":5270},{"date":"2025-06-20","open":12570,"high":12575,"low":12530,"close":12530,"volume":1540},{"date":"2025-06-23","open":12529,"high":12574,"low":12509,"close":12574,"volume":692},{"date":"2025-06-24","open":12574,"high":12618,"low":12544,"close":12554,"volume":2930},{"date":"2025-06-25","open":12575,"high":12634,"low":12575,"close":12604,"volume":3707},{"date":"2025-06-26","open":12604,"high":12624,"low":12575,"close":12614,"volume":2026},{"date":"2025-06-27","open":12624,"high":12683,"low":12619,"close":12673,"volume":4992},{"date":"2025-06-30","open":12683,"high":12717,"low":12663,"close":12678,"volume":2743},{"date":"2025-07-01","open":12658,"high":12698,"low":12634,"close":12693,"volume":7541},{"date":"2025-07-02","open":12712,"high":12727,"low":12658,"close":12678,"volume":3089},{"date":"2025-07-03","open":12678,"high":12767,"low":12673,"close":12712,"volume":4706},{"date":"2025-07-04","open":12732,"high":12821,"low":12727,"close":12727,"volume":1263},{"date":"2025-07-07","open":12751,"high":12806,"low":12726,"close":12801,"volume":1178},{"date":"2025-07-08","open":12762,"high":12782,"low":12722,"close":12772,"volume":1506},{"date":"2025-07-09","open":12737,"high":12816,"low":12737,"close":12757,"volume":4291},{"date":"2025-07-10","open":12782,"high":12871,"low":12782,"close":12856,"volume":2604},{"date":"2025-07-11","open":12806,"high":12880,"low":12806,"close":12880,"volume":1503},{"date":"2025-07-14","open":12881,"high":12881,"low":12792,"close":12856,"volume":7862},{"date":"2025-07-15","open":12831,"high":12901,"low":12831,"close":12856,"volume":9294},{"date":"2025-07-16","open":12861,"high":12881,"low":12816,"close":12826,"volume":4766},{"date":"2025-07-17","open":12865,"high":12924,"low":12860,"close":12880,"volume":667},{"date":"2025-07-18","open":12901,"high":12970,"low":12901,"close":12930,"volume":2921},{"date":"2025-07-21","open":12935,"high":12978,"low":12935,"close":12935,"volume":7049},{"date":"2025-07-22","open":12925,"high":12989,"low":12925,"close":12930,"volume":1245},{"date":"2025-07-23","open":12939,"high":12964,"low":12905,"close":12910,"volume":821},{"date":"2025-07-24","open":12910,"high":12998,"low":12905,"close":12905,"volume":932},{"date":"2025-07-25","open":12910,"high":12964,"low":12905,"close":12944,"volume":1168},{"date":"2025-07-28","open":12989,"high":13028,"low":12955,"close":12984,"volume":4845},{"date":"2025-07-29","open":13009,"high":13053,"low":13009,"close":13009,"volume":2073},{"date":"2025-07-30","open":13019,"high":13048,"low":12984,"close":13033,"volume":3312},{"date":"2025-07-31","open":12994,"high":13108,"low":12994,"close":13058,"volume":3389},{"date":"2025-08-01","open":13058,"high":13058,"low":12925,"close":12989,"volume":6027},{"date":"2025-08-04","open":12949,"high":12949,"low":12830,"close":12885,"volume":979},{"date":"2025-08-05","open":12890,"high":13018,"low":12890,"close":13018,"volume":25866},{"date":"2025-08-06","open":13019,"high":13019,"low":12906,"close":12974,"volume":3466},{"date":"2025-08-07","open":12989,"high":13014,"low":12989,"close":13009,"volume":2898},{"date":"2025-08-08","open":12960,"high":13053,"low":12960,"close":13048,"volume":15979},{"date":"2025-08-11","open":13033,"high":13103,"low":13033,"close":13088,"volume":6083},{"date":"2025-08-12","open":13048,"high":13093,"low":13024,"close":13058,"volume":4291},{"date":"2025-08-13","open":13062,"high":13136,"low":13062,"close":13117,"volume":14683},{"date":"2025-08-14","open":13103,"high":13152,"low":13078,"close":13142,"volume":2761},{"date":"2025-08-18","open":13132,"high":13151,"low":13092,"close":13122,"volume":6681},{"date":"2025-08-19","open":13112,"high":13141,"low":13077,"close":13117,"volume":2561},{"date":"2025-08-20","open":13092,"high":13102,"low":13047,"close":13092,"volume":2536},{"date":"2025-08-21","open":13082,"high":13132,"low":13067,"close":13127,"volume":1395},{"date":"2025-08-22","open":13098,"high":13113,"low":13024,"close":13068,"volume":1784},{"date":"2025-08-25","open":13058,"high":13167,"low":13058,"close":13152,"volume":8135},{"date":"2025-08-26","open":13108,"high":13137,"low":13073,"close":13137,"volume":1337},{"date":"2025-08-27","open":13136,"high":13181,"low":13122,"close":13171,"volume":807},{"date":"2025-08-28","open":13171,"high":13171,"low":13092,"close":13112,"volume":1902},{"date":"2025-08-29","open":13108,"high":13157,"low":13108,"close":13147,"volume":1219},{"date":"2025-09-01","open":13141,"high":13141,"low":13077,"close":13127,"volume":1450},{"date":"2025-09-02","open":13112,"high":13141,"low":13077,"close":13112,"volume":2665},{"date":"2025-09-03","open":13073,"high":13093,"low":13024,"close":13048,"volume":1967},{"date":"2025-09-04","open":13032,"high":13117,"low":13032,"close":13112,"volume":2643},{"date":"2025-09-05","open":13107,"high":13176,"low":13107,"close":13176,"volume":1953},{"date":"2025-09-08","open":13136,"high":13201,"low":13122,"close":13181,"volume":1304},{"date":"2025-09-09","open":13146,"high":13211,"low":13141,"close":13181,"volume":1172},{"date":"2025-09-10","open":13176,"high":13250,"low":13176,"close":13236,"volume":2032},{"date":"2025-09-11","open":13236,"high":13275,"low":13201,"close":13275,"volume":3248},{"date":"2025-09-12","open":13280,"high":13334,"low":13275,"close":13329,"volume":5066},{"date":"2025-09-15","open":13329,"high":13344,"low":13270,"close":13339,"volume":4984},{"date":"2025-09-16","open":13305,"high":13369,"low":13295,"close":13354,"volume":1646},{"date":"2025-09-17","open":13339,"high":13344,"low":13280,"close":13334,"volume":3087},{"date":"2025-09-18","open":13358,"high":13413,"low":13314,"close":13413,"volume":1025},{"date":"2025-09-19","open":13379,"high":13468,"low":13379,"close":13463,"volume":1152},{"date":"2025-09-22","open":13453,"high":13477,"low":13443,"close":13453,"volume":4709},{"date":"2025-09-23","open":13453,"high":13507,"low":13453,"close":13502,"volume":4284},{"date":"2025-09-24","open":13444,"high":13483,"low":13444,"close":13458,"volume":1274},{"date":"2025-09-25","open":13423,"high":13477,"low":13418,"close":13453,"volume":3328},{"date":"2025-09-26","open":13418,"high":13453,"low":13418,"close":13433,"volume":1153},{"date":"2025-09-29","open":13453,"high":13457,"low":13403,"close":13438,"volume":396},{"date":"2025-09-30","open":13388,"high":13448,"low":13388,"close":13438,"volume":725},{"date":"2025-10-01","open":13439,"high":13498,"low":13429,"close":13468,"volume":2752},{"date":"2025-10-02","open":13482,"high":13552,"low":13482,"close":13552,"volume":3279},{"date":"2025-10-10","open":13572,"high":13695,"low":13572,"close":13690,"volume":5259},{"date":"2025-10-13","open":13689,"high":13689,"low":13562,"close":13601,"volume":5301},{"date":"2025-10-14","open":13630,"high":13684,"low":13606,"close":13650,"volume":6122},{"date":"2025-10-15","open":13592,"high":13666,"low":13592,"close":13636,"volume":3315},{"date":"2025-10-16","open":13636,"high":13695,"low":13631,"close":13690,"volume":4588},{"date":"2025-10-17","open":13689,"high":13689,"low":13596,"close":13640,"volume":12325},{"date":"2025-10-20","open":13665,"high":13724,"low":13650,"close":13719,"volume":3424},{"date":"2025-10-21","open":13754,"high":13808,"low":13754,"close":13774,"volume":5417},{"date":"2025-10-22","open":13764,"high":13833,"low":13759,"close":13823,"volume":4734},{"date":"2025-10-23","open":13823,"high":13828,"low":13729,"close":13759,"volume":18010},{"date":"2025-10-24","open":13763,"high":13891,"low":13763,"close":13882,"volume":15703},{"date":"2025-10-27","open":13912,"high":13951,"low":13892,"close":13942,"volume":4887},{"date":"2025-10-28","open":13951,"high":13990,"low":13951,"close":13976,"volume":4210},{"date":"2025-10-29","open":13982,"high":14011,"low":13972,"close":14001,"volume":16562},{"date":"2025-10-30","open":14000,"high":14000,"low":13897,"close":13927,"volume":5886},{"date":"2025-10-31","open":13886,"high":13896,"low":13822,"close":13882,"volume":9210},{"date":"2025-11-03","open":13878,"high":13911,"low":13858,"close":13873,"volume":13922,"rsi_14":65.21,"sma_20":13921.79,"sma_60":13553.03,"sma_120":13189.19},{"date":"2025-11-04","open":13833,"high":13892,"low":13833,"close":13863,"volume":4479,"rsi_14":65.66,"sma_20":13943.31,"sma_60":13569.53,"sma_120":13202.03},{"date":"2025-11-05","open":13863,"high":13863,"low":13744,"close":13808,"volume":5720,"rsi_14":58.16,"sma_20":13960.57,"sma_60":13582.86,"sma_120":13214.49},{"date":"2025-11-06","open":13858,"high":13858,"low":13793,"close":13848,"volume":11888,"rsi_14":64.44,"sma_20":13975.56,"sma_60":13597.63,"sma_120":13226.46},{"date":"2025-11-07","open":13823,"high":13823,"low":13719,"close":13798,"volume":5626,"rsi_14":55.72,"sma_20":13981.08,"sma_60":13610.96,"sma_120":13237.04},{"date":"2025-11-10","open":13798,"high":13853,"low":13744,"close":13818,"volume":5453,"rsi_14":53.35,"sma_20":13992.06,"sma_60":13623.97,"sma_120":13246.87},{"date":"2025-11-11","open":13828,"high":13971,"low":13828,"close":13942,"volume":5159,"rsi_14":58.14,"sma_20":14006.84,"sma_60":13638.4,"sma_120":13259.01},{"date":"2025-11-12","open":13951,"high":13981,"low":13892,"close":13966,"volume":3364,"rsi_14":64.98,"sma_20":14023.6,"sma_60":13653.74,"sma_120":13271.09},{"date":"2025-11-13","open":13943,"high":13996,"low":13943,"close":13991,"volume":8078,"rsi_14":59.05,"sma_20":14038.84,"sma_60":13668.47,"sma_120":13283.46},{"date":"2025-11-14","open":13853,"high":13858,"low":13689,"close":13724,"volume":12581,"rsi_14":36.34,"sma_20":14043.09,"sma_60":13678.31,"sma_120":13293.08},{"date":"2025-11-17","open":13704,"high":13808,"low":13694,"close":13798,"volume":5088,"rsi_14":39.38,"sma_20":14047.09,"sma_60":13689.71,"sma_120":13303.41},{"date":"2025-11-18","open":13799,"high":13799,"low":13675,"close":13700,"volume":3222,"rsi_14":33.52,"sma_20":14043.29,"sma_60":13699.54,"sma_120":13313.99},{"date":"2025-11-19","open":13596,"high":13679,"low":13591,"close":13645,"volume":2389,"rsi_14":34.23,"sma_20":14034.28,"sma_60":13708.87,"sma_120":13324.32},{"date":"2025-11-20","open":13704,"high":13778,"low":13704,"close":13729,"volume":3818,"rsi_14":41.76,"sma_20":14032.76,"sma_60":13719.03,"sma_120":13335.74},{"date":"2025-11-21","open":13650,"high":13650,"low":13517,"close":13596,"volume":6789,"rsi_14":36.9,"sma_20":14018.23,"sma_60":13727.95,"sma_120":13345.41},{"date":"2025-11-24","open":13631,"high":13710,"low":13617,"close":13695,"volume":6228,"rsi_14":42.62,"sma_20":14005.68,"sma_60":13737.12,"sma_120":13355.28},{"date":"2025-11-25","open":13715,"high":13982,"low":13710,"close":13710,"volume":3031,"rsi_14":45.52,"sma_20":13992.16,"sma_60":13746.78,"sma_120":13364.61},{"date":"2025-11-26","open":13764,"high":13833,"low":13729,"close":13823,"volume":4488,"rsi_14":48.94,"sma_20":13983.2,"sma_60":13757.79,"sma_120":13375.44},{"date":"2025-11-27","open":13848,"high":13902,"low":13818,"close":13823,"volume":2279,"rsi_14":51.12,"sma_20":13977.95,"sma_60":13769.79,"sma_120":13386.74},{"date":"2025-11-28","open":13838,"high":13858,"low":13813,"close":13858,"volume":2881,"rsi_14":51.74,"sma_20":13976.67,"sma_60":13781.8,"sma_120":13398.07},{"date":"2025-12-01","open":13873,"high":13873,"low":13808,"close":13848,"volume":6857,"rsi_14":45.43,"sma_20":13975.41,"sma_60":13793.97,"sma_120":13409.57},{"date":"2025-12-02","open":13853,"high":13877,"low":13828,"close":13843,"volume":4737,"rsi_14":43.91,"sma_20":13974.39,"sma_60":13806.3,"sma_120":13420.96},{"date":"2025-12-03","open":14105,"high":14105,"low":13828,"close":13873,"volume":2648,"rsi_14":44.23,"sma_20":13977.66,"sma_60":13820.23,"sma_120":13432.59},{"date":"2025-12-04","open":13892,"high":13932,"low":13838,"close":13922,"volume":4620,"rsi_14":62.38,"sma_20":13981.41,"sma_60":13833.9,"sma_120":13443.67},{"date":"2025-12-05","open":13937,"high":13961,"low":13887,"close":13951,"volume":3714,"rsi_14":60.17,"sma_20":13989.19,"sma_60":13846.99,"sma_120":13455.64},{"date":"2025-12-08","open":13956,"high":13976,"low":13951,"close":13966,"volume":4378,"rsi_14":69.93,"sma_20":13996.7,"sma_60":13860.25,"sma_120":13467.38},{"date":"2025-12-09","open":13966,"high":13966,"low":13922,"close":13927,"volume":7279,"rsi_14":71.47,"sma_20":13995.94,"sma_60":13872.83,"sma_120":13479.64},{"date":"2025-12-10","open":13942,"high":13942,"low":13892,"close":13917,"volume":4309,"rsi_14":66.14,"sma_20":13993.46,"sma_60":13884.33,"sma_120":13491.39},{"date":"2025-12-11","open":13877,"high":13951,"low":13877,"close":13937,"volume":5898,"rsi_14":86.32,"sma_20":13990.77,"sma_60":13895.5,"sma_120":13503.01},{"date":"2025-12-12","open":13932,"high":13986,"low":13912,"close":13947,"volume":7406,"rsi_14":83.15,"sma_20":14002.05,"sma_60":13905.92,"sma_120":13514.89},{"date":"2025-12-15","open":13927,"high":13956,"low":13858,"close":13927,"volume":10522,"rsi_14":78.24,"sma_20":14008.57,"sma_60":13915.84,"sma_120":13526.69},{"date":"2025-12-16","open":13937,"high":13937,"low":13848,"close":13917,"volume":5725,"rsi_14":66.7,"sma_20":14019.61,"sma_60":13925.36,"sma_120":13538.02},{"date":"2025-12-17","open":13912,"high":13947,"low":13912,"close":13937,"volume":1892,"rsi_14":68.85,"sma_20":14034.39,"sma_60":13935.53,"sma_120":13549.69},{"date":"2025-12-18","open":13902,"high":13902,"low":13789,"close":13853,"volume":4159,"rsi_14":49.3,"sma_20":14040.66,"sma_60":13942.95,"sma_120":13560.23},{"date":"2025-12-19","open":13873,"high":13907,"low":13858,"close":13902,"volume":2524,"rsi_14":56.96,"sma_20":14056.16,"sma_60":13950.38,"sma_120":13571.11},{"date":"2025-12-22","open":13917,"high":13991,"low":13917,"close":13986,"volume":11176,"rsi_14":65.26,"sma_20":14070.95,"sma_60":13959.38,"sma_120":13582.2},{"date":"2025-12-23","open":13986,"high":14035,"low":13961,"close":14021,"volume":3398,"rsi_14":65.62,"sma_20":14086.74,"sma_60":13968.14,"sma_120":13593.54},{"date":"2025-12-24","open":14035,"high":14277,"low":13887,"close":13887,"volume":10457,"rsi_14":46.9,"sma_20":14090.0,"sma_60":13975.4,"sma_120":13603.62},{"date":"2025-12-26","open":13858,"high":13942,"low":13823,"close":13882,"volume":10156,"rsi_14":43.52,"sma_20":14093.0,"sma_60":13982.65,"sma_120":13613.79},{"date":"2025-12-29","open":13893,"high":13933,"low":13829,"close":13853,"volume":14941,"rsi_14":32.12,"sma_20":14086.25,"sma_60":13987.57,"sma_120":13622.35},{"date":"2025-12-30","open":13853,"high":13878,"low":13829,"close":13873,"volume":12691,"rsi_14":36.09,"sma_20":14081.0,"sma_60":13992.73,"sma_120":13630.94},{"date":"2026-01-02","open":13878,"high":13893,"low":13834,"close":13888,"volume":14286,"rsi_14":38.06,"sma_20":14076.75,"sma_60":13998.15,"sma_120":13639.02},{"date":"2026-01-05","open":13888,"high":13943,"low":13873,"close":13933,"volume":22754,"rsi_14":40.29,"sma_20":14073.25,"sma_60":14003.83,"sma_120":13647.73},{"date":"2026-01-06","open":13953,"high":14013,"low":13953,"close":14013,"volume":5945,"rsi_14":45.75,"sma_20":14071.25,"sma_60":14009.41,"sma_120":13657.24},{"date":"2026-01-07","open":14083,"high":14093,"low":14018,"close":14068,"volume":6359,"rsi_14":50.62,"sma_20":14070.5,"sma_60":14013.59,"sma_120":13666.36},{"date":"2026-01-08","open":14063,"high":14073,"low":14003,"close":14048,"volume":12783,"rsi_14":50.0,"sma_20":14068.0,"sma_60":14018.92,"sma_120":13675.11},{"date":"2026-01-09","open":14063,"high":14088,"low":14018,"close":14088,"volume":2863,"rsi_14":51.2,"sma_20":14069.5,"sma_60":14024.1,"sma_120":13684.41},{"date":"2026-01-12","open":14093,"high":14162,"low":14093,"close":14143,"volume":13084,"rsi_14":60.0,"sma_20":14074.25,"sma_60":14030.44,"sma_120":13694.16},{"date":"2026-01-13","open":14177,"high":14242,"low":14162,"close":14227,"volume":5294,"rsi_14":61.68,"sma_20":14082.25,"sma_60":14037.29,"sma_120":13704.88},{"date":"2026-01-14","open":14232,"high":14242,"low":14182,"close":14227,"volume":4468,"rsi_14":57.33,"sma_20":14089.75,"sma_60":14044.96,"sma_120":13715.13},{"date":"2026-01-15","open":14202,"high":14202,"low":14108,"close":14182,"volume":6375,"rsi_14":51.97,"sma_20":14096.0,"sma_60":14050.55,"sma_120":13724.59},{"date":"2026-01-16","open":14182,"high":14237,"low":14182,"close":14237,"volume":12592,"rsi_14":66.18,"sma_20":14105.5,"sma_60":14056.14,"sma_120":13734.47},{"date":"2026-01-19","open":14212,"high":14212,"low":14113,"close":14167,"volume":19053,"rsi_14":60.4,"sma_20":14110.5,"sma_60":14059.72,"sma_120":13743.8},{"date":"2026-01-20","open":14167,"high":14167,"low":14088,"close":14093,"volume":11967,"rsi_14":68.18,"sma_20":14116.0,"sma_60":14063.14,"sma_120":13752.68},{"date":"2026-01-21","open":14053,"high":14073,"low":13988,"close":14038,"volume":10209,"rsi_14":61.87,"sma_20":14116.25,"sma_60":14063.55,"sma_120":13761.13},{"date":"2026-01-22","open":14048,"high":14152,"low":14048,"close":14143,"volume":14101,"rsi_14":66.24,"sma_20":14117.5,"sma_60":14064.71,"sma_120":13770.13},{"date":"2026-01-23","open":14143,"high":14152,"low":14093,"close":14143,"volume":9294,"rsi_14":64.19,"sma_20":14117.0,"sma_60":14065.3,"sma_120":13778.81},{"date":"2026-01-26","open":14138,"high":14138,"low":13993,"close":14013,"volume":25625,"rsi_14":50.0,"sma_20":14116.75,"sma_60":14063.32,"sma_120":13786.18},{"date":"2026-01-27","open":14053,"high":14133,"low":14053,"close":14133,"volume":15763,"rsi_14":53.8,"sma_20":14122.75,"sma_60":14064.57,"sma_120":13794.36},{"date":"2026-01-28","open":14138,"high":14147,"low":14068,"close":14073,"volume":27072,"rsi_14":51.4,"sma_20":14133.75,"sma_60":14065.56,"sma_120":13801.83},{"date":"2026-01-29","open":14073,"high":14108,"low":14028,"close":14088,"volume":31713,"rsi_14":50.0,"sma_20":14144.5,"sma_60":14066.97,"sma_120":13810.0},{"date":"2026-01-30","open":14098,"high":14118,"low":14043,"close":14088,"volume":15041,"rsi_14":46.63,"sma_20":14154.5,"sma_60":14068.55,"sma_120":13819.04},{"date":"2026-02-02","open":14088,"high":14098,"low":14008,"close":14008,"volume":31476,"rsi_14":36.42,"sma_20":14158.25,"sma_60":14069.72,"sma_120":13826.29},{"date":"2026-02-03","open":14138,"high":14147,"low":14083,"close":14133,"volume":8093,"rsi_14":44.92,"sma_20":14164.25,"sma_60":14072.3,"sma_120":13834.97},{"date":"2026-02-04","open":14073,"high":14083,"low":14043,"close":14078,"volume":11077,"rsi_14":44.44,"sma_20":14164.75,"sma_60":14074.81,"sma_120":13842.89},{"date":"2026-02-05","open":14078,"high":14088,"low":14023,"close":14073,"volume":16962,"rsi_14":40.78,"sma_20":14166.0,"sma_60":14076.9,"sma_120":13850.44},{"date":"2026-02-06","open":14053,"high":14053,"low":13923,"close":14018,"volume":11199,"rsi_14":41.48,"sma_20":14162.5,"sma_60":14075.98,"sma_120":13857.19},{"date":"2026-02-09","open":14138,"high":14177,"low":14118,"close":14138,"volume":10849,"rsi_14":52.43,"sma_20":14162.25,"sma_60":14076.65,"sma_120":13865.2},{"date":"2026-02-10","open":14212,"high":14212,"low":14128,"close":14177,"volume":5046,"rsi_14":57.69,"sma_20":14159.75,"sma_60":14077.59,"sma_120":13873.03},{"date":"2026-02-11","open":14222,"high":14222,"low":14177,"close":14187,"volume":10970,"rsi_14":52.76,"sma_20":14157.75,"sma_60":14083.18,"sma_120":13880.74},{"date":"2026-02-12","open":14187,"high":14237,"low":14172,"close":14202,"volume":19476,"rsi_14":53.61,"sma_20":14158.75,"sma_60":14087.77,"sma_120":13888.74},{"date":"2026-02-13","open":14128,"high":14143,"low":14078,"close":14133,"volume":21542,"rsi_14":57.79,"sma_20":14153.5,"sma_60":14092.87,"sma_120":13896.2},{"date":"2026-02-19","open":14247,"high":14262,"low":14187,"close":14202,"volume":19165,"rsi_14":54.86,"sma_20":14155.25,"sma_60":14100.05,"sma_120":13904.46},{"date":"2026-02-20","open":14202,"high":14232,"low":14157,"close":14232,"volume":27412,"rsi_14":61.59,"sma_20":14162.25,"sma_60":14106.3,"sma_120":13912.66},{"date":"2026-02-23","open":14232,"high":14237,"low":14177,"close":14197,"volume":34148,"rsi_14":57.75,"sma_20":14170.25,"sma_60":14114.22,"sma_120":13921.09},{"date":"2026-02-24","open":14207,"high":14237,"low":14167,"close":14207,"volume":10647,"rsi_14":58.33,"sma_20":14173.5,"sma_60":14120.65,"sma_120":13928.88},{"date":"2026-02-25","open":14242,"high":14252,"low":14182,"close":14202,"volume":12776,"rsi_14":65.12,"sma_20":14176.5,"sma_60":14126.75,"sma_120":13936.77},{"date":"2026-02-26","open":14252,"high":14257,"low":14197,"close":14257,"volume":20417,"rsi_14":60.87,"sma_20":14188.75,"sma_60":14131.83,"sma_120":13944.81},{"date":"2026-02-27","open":14257,"high":14322,"low":14237,"close":14307,"volume":12535,"rsi_14":70.18,"sma_20":14197.5,"sma_60":14137.75,"sma_120":13953.77},{"date":"2026-03-03","open":14232,"high":14336,"low":14182,"close":14182,"volume":20354,"rsi_14":71.22,"sma_20":14209.66,"sma_60":14143.22,"sma_120":13962.51},{"date":"2026-03-04","open":14188,"high":14198,"low":14048,"close":14083,"volume":16178,"rsi_14":65.9,"sma_20":14216.01,"sma_60":14147.17,"sma_120":13970.57},{"date":"2026-03-05","open":14082,"high":14222,"low":14082,"close":14212,"volume":12527,"rsi_14":66.53,"sma_20":14228.94,"sma_60":14153.4,"sma_120":13979.85},{"date":"2026-03-06","open":14127,"high":14207,"low":14127,"close":14187,"volume":9792,"rsi_14":61.62,"sma_20":14244.61,"sma_60":14158.7,"sma_120":13989.47},{"date":"2026-03-09","open":14133,"high":14133,"low":13904,"close":14013,"volume":6594,"rsi_14":47.2,"sma_20":14245.16,"sma_60":14160.22,"sma_120":13997.06},{"date":"2026-03-10","open":14118,"high":14138,"low":14043,"close":14123,"volume":15318,"rsi_14":52.98,"sma_20":14254.04,"sma_60":14163.1,"sma_120":14005.04},{"date":"2026-03-11","open":14123,"high":14193,"low":14113,"close":14133,"volume":25079,"rsi_14":58.09,"sma_20":14263.67,"sma_60":14165.89,"sma_120":14013.07},{"date":"2026-03-12","open":14138,"high":14138,"low":14083,"close":14113,"volume":3599,"rsi_14":52.75,"sma_20":14275.04,"sma_60":14169.01,"sma_120":14020.92},{"date":"2026-03-13","open":14123,"high":14123,"low":14028,"close":14073,"volume":9666,"rsi_14":48.2,"sma_20":14278.38,"sma_60":14171.63,"sma_120":14027.98},{"date":"2026-03-16","open":13899,"high":14088,"low":13899,"close":14078,"volume":5319,"rsi_14":50.79,"sma_20":14279.98,"sma_60":14173.99,"sma_120":14034.74},{"date":"2026-03-17","open":14183,"high":14183,"low":14088,"close":14123,"volume":3492,"rsi_14":53.02,"sma_20":14283.35,"sma_60":14176.95,"sma_120":14041.43},{"date":"2026-03-18","open":14177,"high":14207,"low":14127,"close":14207,"volume":15527,"rsi_14":57.99,"sma_20":14290.28,"sma_60":14181.68,"sma_120":14048.76},{"date":"2026-03-19","open":14208,"high":14208,"low":14078,"close":14103,"volume":6955,"rsi_14":48.76,"sma_20":14295.39,"sma_60":14184.8,"sma_120":14055.08},{"date":"2026-03-20","open":14103,"high":14128,"low":14058,"close":14093,"volume":3799,"rsi_14":45.29,"sma_20":14296.5,"sma_60":14187.42,"sma_120":14061.47},{"date":"2026-03-23","open":14082,"high":14082,"low":13844,"close":13844,"volume":5344,"rsi_14":34.72,"sma_20":14283.5,"sma_60":14187.25,"sma_120":14065.1},{"date":"2026-03-24","open":14042,"high":14042,"low":13888,"close":13893,"volume":3034,"rsi_14":41.08,"sma_20":14274.78,"sma_60":14187.09,"sma_120":14068.74},{"date":"2026-03-25","open":13939,"high":13998,"low":13939,"close":13943,"volume":3607,"rsi_14":36.2,"sma_20":14268.04,"sma_60":14186.35,"sma_120":14072.86},{"date":"2026-03-26","open":13988,"high":14008,"low":13958,"close":13983,"volume":1342,"rsi_14":39.68,"sma_20":14263.58,"sma_60":14185.69,"sma_120":14076.91},{"date":"2026-03-27","open":13947,"high":13947,"low":13798,"close":13873,"volume":8232,"rsi_14":42.5,"sma_20":14250.85,"sma_60":14185.45,"sma_120":14080.42},{"date":"2026-03-30","open":14018,"high":14018,"low":13644,"close":13789,"volume":8493,"rsi_14":31.49,"sma_20":14231.31,"sma_60":14183.85,"sma_120":14083.25},{"date":"2026-03-31","open":13669,"high":13839,"low":13669,"close":13769,"volume":6906,"rsi_14":30.04,"sma_20":14210.36,"sma_60":14184.59,"sma_120":14086.08},{"date":"2026-04-01","open":13774,"high":14038,"low":13774,"close":14038,"volume":13120,"rsi_14":46.77,"sma_20":14208.08,"sma_60":14189.53,"sma_120":14091.13},{"date":"2026-04-02","open":14218,"high":14218,"low":13973,"close":13978,"volume":4791,"rsi_14":45.98,"sma_20":14196.18,"sma_60":14193.21,"sma_120":14095.68},{"date":"2026-04-03","open":13909,"high":14073,"low":13909,"close":14048,"volume":3588,"rsi_14":48.8,"sma_20":14189.09,"sma_60":14197.32,"sma_120":14100.57},{"date":"2026-04-06","open":14073,"high":14073,"low":14013,"close":14013,"volume":5979,"rsi_14":41.23,"sma_20":14182.54,"sma_60":14197.32,"sma_120":14103.36},{"date":"2026-04-07","open":14088,"high":14118,"low":14053,"close":14053,"volume":4341,"rsi_14":39.2,"sma_20":14172.41,"sma_60":14197.07,"sma_120":14105.33},{"date":"2026-04-08","open":14058,"high":14212,"low":14058,"close":14212,"volume":7321,"rsi_14":49.2,"sma_20":14169.78,"sma_60":14199.82,"sma_120":14109.37},{"date":"2026-04-09","open":14202,"high":14297,"low":14202,"close":14277,"volume":4034,"rsi_14":51.83,"sma_20":14171.41,"sma_60":14202.98,"sma_120":14113.54},{"date":"2026-04-10","open":14277,"high":14327,"low":14277,"close":14317,"volume":4351,"rsi_14":63.99,"sma_20":14177.07,"sma_60":14205.9,"sma_120":14118.17},{"date":"2026-04-13","open":14312,"high":14322,"low":14242,"close":14267,"volume":5764,"rsi_14":59.91,"sma_20":14179.97,"sma_60":14206.57,"sma_120":14121.93},{"date":"2026-04-14","open":14337,"high":14417,"low":14337,"close":14412,"volume":11316,"rsi_14":62.79,"sma_20":14187.85,"sma_60":14209.65,"sma_120":14127.31},{"date":"2026-04-15","open":14486,"high":14496,"low":14456,"close":14496,"volume":8040,"rsi_14":64.0,"sma_20":14195.67,"sma_60":14214.9,"sma_120":14132.73},{"date":"2026-04-16","open":14501,"high":14541,"low":14491,"close":14526,"volume":11611,"rsi_14":70.3,"sma_20":14210.31,"sma_60":14219.73,"sma_120":14137.93},{"date":"2026-04-17","open":14526,"high":14576,"low":14511,"close":14566,"volume":10296,"rsi_14":76.12,"sma_20":14227.45,"sma_60":14226.4,"sma_120":14143.06},{"date":"2026-04-20","open":14641,"high":14805,"low":14566,"close":14636,"volume":7249,"rsi_14":78.6,"sma_20":14260.7,"sma_60":14235.48,"sma_120":14149.31},{"date":"2026-04-21","open":14636,"high":14661,"low":14591,"close":14661,"volume":10041,"rsi_14":73.54,"sma_20":14292.67,"sma_60":14245.9,"sma_120":14154.72},{"date":"2026-04-22","open":14810,"high":14810,"low":14571,"close":14636,"volume":6139,"rsi_14":76.14,"sma_20":14320.91,"sma_60":14254.15,"sma_120":14159.43},{"date":"2026-04-23","open":14686,"high":14691,"low":14581,"close":14631,"volume":16718,"rsi_14":73.95,"sma_20":14346.87,"sma_60":14262.32,"sma_120":14163.81},{"date":"2026-04-24","open":14631,"high":14676,"low":14601,"close":14671,"volume":9910,"rsi_14":90.24,"sma_20":14380.35,"sma_60":14273.32,"sma_120":14168.32},{"date":"2026-04-27","open":14850,"high":14850,"low":14671,"close":14681,"volume":9895,"rsi_14":89.87,"sma_20":14418.64,"sma_60":14282.48,"sma_120":14173.53},{"date":"2026-04-28","open":14885,"high":14885,"low":14681,"close":14681,"volume":18076,"rsi_14":87.3,"sma_20":14457.93,"sma_60":14292.65,"sma_120":14179.1},{"date":"2026-04-29","open":14681,"high":14691,"low":14566,"close":14606,"volume":19826,"rsi_14":75.78,"sma_20":14479.86,"sma_60":14301.32,"sma_120":14184.14},{"date":"2026-04-30","open":14646,"high":14736,"low":14636,"close":14646,"volume":11626,"rsi_14":75.78,"sma_20":14506.83,"sma_60":14310.65,"sma_120":14189.6},{"date":"2026-05-04","open":14721,"high":14770,"low":14681,"close":14701,"volume":11555,"rsi_14":83.72,"sma_20":14533.0,"sma_60":14322.23,"sma_120":14195.98},{"date":"2026-05-06","open":14701,"high":14860,"low":14701,"close":14745,"volume":12424,"rsi_14":80.73,"sma_20":14569.75,"sma_60":14332.48,"sma_120":14202.39},{"date":"2026-05-07","open":14820,"high":14925,"low":14820,"close":14925,"volume":13599,"rsi_14":83.59,"sma_20":14613.5,"sma_60":14346.65,"sma_120":14210.73},{"date":"2026-05-08","open":14925,"high":15039,"low":14910,"close":14965,"volume":23220,"rsi_14":83.85,"sma_20":14651.25,"sma_60":14361.57,"sma_120":14219.23},{"date":"2026-05-11","open":14969,"high":15204,"low":14969,"close":15184,"volume":17129,"rsi_14":87.35,"sma_20":14696.75,"sma_60":14381.07,"sma_120":14228.52},{"date":"2026-05-12","open":15154,"high":15189,"low":15074,"close":15089,"volume":24534,"rsi_14":76.61,"sma_20":14735.5,"sma_60":14396.98,"sma_120":14236.82},{"date":"2026-05-13","open":15089,"high":15154,"low":15024,"close":15149,"volume":12932,"rsi_14":77.53,"sma_20":14779.75,"sma_60":14413.23,"sma_120":14245.41},{"date":"2026-05-14","open":15707,"high":15707,"low":15179,"close":15214,"volume":17927,"rsi_14":81.18,"sma_20":14820.0,"sma_60":14430.4,"sma_120":14256.79},{"date":"2026-05-15","open":15214,"high":15273,"low":15059,"close":15059,"volume":36533,"rsi_14":69.91,"sma_20":14848.25,"sma_60":14444.73,"sma_120":14266.25},{"date":"2026-05-18","open":15060,"high":15060,"low":14881,"close":14985,"volume":11629,"rsi_14":64.13,"sma_20":14871.25,"sma_60":14458.98,"sma_120":14275.93},{"date":"2026-05-19","open":15129,"high":15129,"low":14984,"close":15059,"volume":4528,"rsi_14":66.1,"sma_20":14896.0,"sma_60":14473.32,"sma_120":14286.68},{"date":"2026-05-20","open":15060,"high":15060,"low":14920,"close":15005,"volume":4714,"rsi_14":63.16,"sma_20":14914.5,"sma_60":14486.23,"sma_120":14296.27},{"date":"2026-05-21","open":15009,"high":15234,"low":15004,"close":15209,"volume":30002,"rsi_14":72.16,"sma_20":14942.0,"sma_60":14503.15,"sma_120":14308.69},{"date":"2026-05-22","open":15210,"high":15304,"low":15150,"close":15299,"volume":7354,"rsi_14":73.14,"sma_20":14975.25,"sma_60":14521.4,"sma_120":14321.03},{"date":"2026-05-26","open":15328,"high":15463,"low":15303,"close":15393,"volume":22217,"rsi_14":73.88,"sma_20":15013.5,"sma_60":14541.32,"sma_120":14334.03},{"date":"2026-05-27","open":15413,"high":15528,"low":15343,"close":15478,"volume":19557,"rsi_14":74.58,"sma_20":15054.0,"sma_60":14561.73,"sma_120":14346.78},{"date":"2026-05-28","open":15617,"high":15617,"low":15338,"close":15353,"volume":10445,"rsi_14":64.93,"sma_20":15087.75,"sma_60":14579.23,"sma_120":14358.49},{"date":"2026-05-29","open":15428,"high":15518,"low":15423,"close":15498,"volume":17245,"rsi_14":67.31,"sma_20":15128.75,"sma_60":14599.01,"sma_120":14371.12},{"date":"2026-06-01","open":15499,"high":15668,"low":15469,"close":15593,"volume":30367,"rsi_14":64.44,"sma_20":15178.25,"sma_60":14622.06,"sma_120":14384.62},{"date":"2026-06-02","open":15762,"high":15762,"low":15479,"close":15642,"volume":21126,"rsi_14":70.18,"sma_20":15228.25,"sma_60":14643.75,"sma_120":14398.58},{"date":"2026-06-04","open":15358,"high":15707,"low":15358,"close":15672,"volume":12808,"rsi_14":69.52,"sma_20":15277.0,"sma_60":14666.36,"sma_120":14412.53},{"date":"2026-06-05","open":15672,"high":15687,"low":15607,"close":15642,"volume":9363,"rsi_14":66.41,"sma_20":15322.0,"sma_60":14691.43,"sma_120":14425.83},{"date":"2026-06-08","open":15064,"high":15577,"low":15064,"close":15204,"volume":13368,"rsi_14":54.55,"sma_20":15336.0,"sma_60":14707.3,"sma_120":14435.2},{"date":"2026-06-09","open":15253,"high":15383,"low":15199,"close":15373,"volume":12815,"rsi_14":61.54,"sma_20":15356.5,"sma_60":14725.84,"sma_120":14445.87},{"date":"2026-06-10","open":15374,"high":15374,"low":15180,"close":15284,"volume":7680,"rsi_14":56.6,"sma_20":15361.5,"sma_60":14743.22,"sma_120":14456.12},{"date":"2026-06-11","open":15303,"high":15303,"low":14959,"close":15204,"volume":4962,"rsi_14":55.78,"sma_20":15367.25,"sma_60":14759.94,"sma_120":14465.78},{"date":"2026-06-12","open":15284,"high":15488,"low":15279,"close":15338,"volume":10535,"rsi_14":53.92,"sma_20":15376.75,"sma_60":14778.82,"sma_120":14476.41},{"date":"2026-06-15","open":15419,"high":15633,"low":15419,"close":15613,"volume":10509,"rsi_14":58.54,"sma_20":15396.75,"sma_60":14801.53,"sma_120":14489.24},{"date":"2026-06-16","open":15612,"high":15727,"low":15558,"close":15687,"volume":8170,"rsi_14":58.08,"sma_20":15428.25,"sma_60":14824.06,"sma_120":14502.87},{"date":"2026-06-17","open":15687,"high":15687,"low":15597,"close":15657,"volume":9924,"rsi_14":55.08,"sma_20":15462.0,"sma_60":14847.85,"sma_120":14516.33},{"date":"2026-06-18","open":15707,"high":15712,"low":15543,"close":15692,"volume":19638,"rsi_14":60.12,"sma_20":15493.75,"sma_60":14872.4,"sma_120":14529.91},{"date":"2026-06-19","open":15891,"high":16031,"low":15657,"close":15657,"volume":11641,"rsi_14":55.1,"sma_20":15526.5,"sma_60":14900.57,"sma_120":14543.91},{"date":"2026-06-22","open":15657,"high":15772,"low":15597,"close":15762,"volume":6796,"rsi_14":55.38,"sma_20":15554.25,"sma_60":14929.64,"sma_120":14558.37},{"date":"2026-06-23","open":15812,"high":15862,"low":15613,"close":15628,"volume":9198,"rsi_14":49.55,"sma_20":15570.75,"sma_60":14955.64,"sma_120":14570.99},{"date":"2026-06-24","open":15697,"high":15697,"low":15388,"close":15548,"volume":91364,"rsi_14":46.36,"sma_20":15578.5,"sma_60":14979.62,"sma_120":14582.66},{"date":"2026-06-25","open":15627,"high":15877,"low":15627,"close":15792,"volume":26952,"rsi_14":53.89,"sma_20":15594.25,"sma_60":15009.53,"sma_120":14597.49},{"date":"2026-06-26","open":15792,"high":15792,"low":15518,"close":15563,"volume":12820,"rsi_14":60.47,"sma_20":15604.75,"sma_60":15037.05,"sma_120":14610.45},{"date":"2026-06-29","open":15553,"high":15558,"low":15378,"close":15518,"volume":7666,"rsi_14":54.55,"sma_20":15605.75,"sma_60":15064.14,"sma_120":14624.37},{"date":"2026-06-30","open":15593,"high":15658,"low":15524,"close":15578,"volume":11524,"rsi_14":59.42,"sma_20":15605.0,"sma_60":15087.7,"sma_120":14638.62},{"date":"2026-07-01","open":15587,"high":15757,"low":15587,"close":15637,"volume":5129,"rsi_14":64.08,"sma_20":15604.75,"sma_60":15113.28,"sma_120":14653.24},{"date":"2026-07-02","open":15608,"high":15668,"low":15509,"close":15598,"volume":7379,"rsi_14":58.97,"sma_20":15601.0,"sma_60":15137.0,"sma_120":14667.16},{"date":"2026-07-03","open":15597,"high":15597,"low":15388,"close":15523,"volume":12613,"rsi_14":46.4,"sma_20":15595.0,"sma_60":15162.25,"sma_120":14679.78},{"date":"2026-07-06","open":15702,"high":15702,"low":15463,"close":15488,"volume":6852,"rsi_14":41.74,"sma_20":15609.25,"sma_60":15186.25,"sma_120":14691.66},{"date":"2026-07-07","open":15538,"high":15538,"low":15398,"close":15433,"volume":7770,"rsi_14":40.89,"sma_20":15612.25,"sma_60":15206.67,"sma_120":14703.24},{"date":"2026-07-08","open":15433,"high":15433,"low":15154,"close":15219,"volume":8149,"rsi_14":33.22,"sma_20":15609.0,"sma_60":15222.42,"sma_120":14712.7},{"date":"2026-07-09","open":15253,"high":15278,"low":15164,"close":15199,"volume":5372,"rsi_14":33.57,"sma_20":15608.75,"sma_60":15237.17,"sma_120":14721.53},{"date":"2026-07-10","open":15140,"high":15409,"low":15140,"close":15254,"volume":6838,"rsi_14":31.11,"sma_20":15604.5,"sma_60":15253.67,"sma_120":14730.12},{"date":"2026-07-13","open":15254,"high":15354,"low":15105,"close":15244,"volume":17312,"rsi_14":34.29,"sma_20":15586.0,"sma_60":15267.58,"sma_120":14738.62},{"date":"2026-07-14","open":15248,"high":15248,"low":14954,"close":15124,"volume":5118,"rsi_14":33.2,"sma_20":15557.75,"sma_60":15278.08,"sma_120":14746.49},{"date":"2026-07-15","open":15175,"high":15279,"low":15175,"close":15249,"volume":5133,"rsi_14":26.2,"sma_20":15537.25,"sma_60":15290.17,"sma_120":14754.95},{"date":"2026-07-16","open":15159,"high":15184,"low":15049,"close":15149,"volume":8744,"rsi_14":29.56,"sma_20":15510.0,"sma_60":15299.92,"sma_120":14763.16},{"date":"2026-07-20","open":15149,"high":15149,"low":14855,"close":14910,"volume":8478,"rsi_14":24.79,"sma_20":15472.5,"sma_60":15304.5,"sma_120":14769.99},{"date":"2026-07-21","open":14871,"high":14955,"low":14766,"close":14950,"volume":8862,"rsi_14":23.53,"sma_20":15431.75,"sma_60":15309.33,"sma_120":14777.62},{"date":"2026-07-22","open":15025,"high":15080,"low":14881,"close":14960,"volume":4084,"rsi_14":20.18,"sma_20":15398.25,"sma_60":15314.75,"sma_120":14784.45},{"date":"2026-07-23","open":15020,"high":15035,"low":14851,"close":14970,"volume":12633,"rsi_14":21.62,"sma_20":15369.25,"sma_60":15320.42,"sma_120":14791.37},{"date":"2026-07-24","open":14810,"high":14910,"low":14765,"close":14825,"volume":2965,"rsi_14":20.34,"sma_20":15320.75,"sma_60":15323.0,"sma_120":14798.16},{"date":"2026-07-27","open":14837,"high":14915,"low":14800,"close":14915,"volume":7731,"rsi_14":26.72,"sma_20":15288.25,"sma_60":15326.92,"sma_120":14804.7},{"date":"2026-07-28","open":14816,"high":14816,"low":14631,"close":14711,"volume":3392,"rsi_14":23.83,"sma_20":15247.75,"sma_60":15327.42,"sma_120":14810.03},{"date":"2026-07-29","open":14725,"high":14735,"low":14476,"close":14591,"volume":7108,"rsi_14":24.72,"sma_20":15196.0,"sma_60":15326.42,"sma_120":14813.87},{"date":"2026-07-30","open":14500,"high":14570,"low":14350,"close":14360,"volume":6365,"rsi_14":21.29,"sma_20":15129.5,"sma_60":15320.83,"sma_120":14815.74},{"date":"2026-07-31","open":14435,"high":14835,"low":14435,"close":14815,"volume":5607,"rsi_14":37.44,"sma_20":15087.75,"sma_60":15321.92,"sma_120":14822.08},{"date":"2026-08-03","open":14890,"high":14890,"low":14655,"close":14755,"volume":23057,"rsi_14":36.5,"sma_20":15046.75,"sma_60":15321.25,"sma_120":14826.87},{"date":"2026-08-04","open":14830,"high":14835,"low":14660,"close":14820,"volume":7111,"rsi_14":40.87,"sma_20":15010.75,"sma_60":15318.67,"sma_120":14832.66},{"date":"2026-08-05","open":14895,"high":15020,"low":14895,"close":15000,"volume":5737,"rsi_14":42.5,"sma_20":14986.5,"sma_60":15318.42,"sma_120":14839.99},{"date":"2026-08-06","open":15075,"high":15075,"low":14860,"close":14900,"volume":11572,"rsi_14":42.5,"sma_20":14968.0,"sma_60":15312.83,"sma_120":14846.95},{"date":"2026-08-07","open":14975,"high":14975,"low":14785,"close":14865,"volume":2250,"rsi_14":47.35,"sma_20":14948.75,"sma_60":15308.25,"sma_120":14852.62},{"date":"2026-08-10","open":14900,"high":14925,"low":14785,"close":14920,"volume":7786,"rsi_14":49.06,"sma_20":14903.75,"sma_60":15262.92,"sma_120":14836.9},{"date":"2026-08-11","open":14860,"high":14860,"low":14725,"close":14830,"volume":4640,"rsi_14":46.39,"sma_20":14882.9,"sma_60":15256.45,"sma_120":14841.86},{"date":"2026-08-12","open":14850,"high":14900,"low":14780,"close":14810,"volume":4598,"rsi_14":45.6,"sma_20":14867.0,"sma_60":15252.23,"sma_120":14846.53},{"date":"2026-08-13","open":14885,"high":14945,"low":14800,"close":14915,"volume":4803,"rsi_14":52.37,"sma_20":14850.15,"sma_60":15251.02,"sma_120":14852.65},{"date":"2026-08-14","open":14915,"high":14995,"low":14890,"close":14985,"volume":6412,"rsi_14":51.84,"sma_20":14841.75,"sma_60":15249.72,"sma_120":14858.78},{"date":"2026-08-18","open":15430,"high":15430,"low":14835,"close":14895,"volume":11668,"rsi_14":55.39,"sma_20":14840.8,"sma_60":15247.83,"sma_120":14863.9},{"date":"2026-08-19","open":14775,"high":14785,"low":14605,"close":14710,"volume":9786,"rsi_14":53.3,"sma_20":14828.65,"sma_60":15239.45,"sma_120":14867.78},{"date":"2026-08-20","open":14730,"high":14800,"low":14585,"close":14790,"volume":10812,"rsi_14":63.52,"sma_20":14820.0,"sma_60":15230.92,"sma_120":14872.23},{"date":"2026-08-21","open":14575,"high":14715,"low":14575,"close":14680,"volume":9932,"rsi_14":44.58,"sma_20":14805.35,"sma_60":15218.97,"sma_120":14875.82},{"date":"2026-08-24","open":14715,"high":14735,"low":14595,"close":14615,"volume":9334,"rsi_14":44.4,"sma_20":14794.65,"sma_60":15204.52,"sma_120":14878.4},{"date":"2026-08-25","open":14615,"high":14700,"low":14510,"close":14700,"volume":3356,"rsi_14":45.28,"sma_20":14783.7,"sma_60":15193.57,"sma_120":14881.28},{"date":"2026-08-26","open":14700,"high":14775,"low":14695,"close":14750,"volume":3883,"rsi_14":39.04,"sma_20":14785.5,"sma_60":15181.03,"sma_120":14884.5},{"date":"2026-08-27","open":14810,"high":14815,"low":14685,"close":14780,"volume":10282,"rsi_14":44.39,"sma_20":14794.75,"sma_60":15167.43,"sma_120":14888.81},{"date":"2026-08-28","open":14805,"high":14805,"low":14695,"close":14745,"volume":2672,"rsi_14":44.39,"sma_20":14814.0,"sma_60":15152.42,"sma_120":14891.74},{"date":"2026-08-31","open":14745,"high":14745,"low":14560,"close":14690,"volume":3520,"rsi_14":39.25,"sma_20":14807.75,"sma_60":15135.98,"sma_120":14894.42},{"date":"2026-09-01","open":14690,"high":14690,"low":14600,"close":14670,"volume":8396,"rsi_14":42.0,"sma_20":14803.5,"sma_60":15119.72,"sma_120":14898.41},{"date":"2026-09-02","open":14595,"high":14600,"low":14430,"close":14445,"volume":8341,"rsi_14":34.85,"sma_20":14784.75,"sma_60":15107.0,"sma_120":14899.6},{"date":"2026-09-03","open":14520,"high":14540,"low":14345,"close":14500,"volume":5866,"rsi_14":32.03,"sma_20":14759.75,"sma_60":15092.38,"sma_120":14901.16},{"date":"2026-09-04","open":14500,"high":14595,"low":14500,"close":14570,"volume":4462,"rsi_14":32.03,"sma_20":14743.25,"sma_60":15080.43,"sma_120":14903.48},{"date":"2026-09-07","open":14570,"high":14595,"low":14400,"close":14495,"volume":126122,"rsi_14":32.46,"sma_20":14724.75,"sma_60":15068.55,"sma_120":14905.5},{"date":"2026-09-08","open":14495,"high":14590,"low":14495,"close":14560,"volume":10169,"rsi_14":42.65,"sma_20":14706.75,"sma_60":15055.52,"sma_120":14908.03},{"date":"2026-09-09","open":14520,"high":14560,"low":14480,"close":14545,"volume":1515,"rsi_14":37.17,"sma_20":14692.5,"sma_60":15037.67,"sma_120":14910.05},{"date":"2026-09-10","open":14545,"high":14545,"low":14465,"close":14490,"volume":8430,"rsi_14":39.44,"sma_20":14676.5,"sma_60":15017.65,"sma_120":14910.9},{"date":"2026-09-11","open":14475,"high":14475,"low":14400,"close":14430,"volume":2926,"rsi_14":39.66,"sma_20":14652.25,"sma_60":14997.13,"sma_120":14912.13},{"date":"2026-09-14","open":14430,"high":14460,"low":14375,"close":14425,"volume":9814,"rsi_14":33.13,"sma_20":14624.25,"sma_60":14975.95,"sma_120":14913.4},{"date":"2026-09-15","open":14410,"high":14425,"low":14350,"close":14400,"volume":4172,"rsi_14":27.85,"sma_20":14599.5,"sma_60":14954.93,"sma_120":14916.57},{"date":"2026-09-16","open":14450,"high":14485,"low":14405,"close":14455,"volume":3050,"rsi_14":30.06,"sma_20":14586.75,"sma_60":14933.08,"sma_120":14919.77},{"date":"2026-09-17","open":14485,"high":14565,"low":14455,"close":14520,"volume":14997,"rsi_14":36.69,"sma_20":14573.25,"sma_60":14914.57,"sma_120":14923.1},{"date":"2026-09-18","open":14520,"high":14675,"low":14520,"close":14650,"volume":20069,"rsi_14":47.83,"sma_20":14571.75,"sma_60":14899.53,"sma_120":14927.18},{"date":"2026-09-21","open":14702,"high":14745,"low":14655,"close":14730,"volume":17791,"rsi_14":53.06,"sma_20":14577.5,"sma_60":14881.77,"sma_120":14932.84},{"date":"2026-09-22","open":14805,"high":14845,"low":14715,"close":14725,"volume":11451,"rsi_14":68.42,"sma_20":14578.75,"sma_60":14867.73,"sma_120":14939.18},{"date":"2026-09-23","open":14770,"high":14780,"low":14725,"close":14780,"volume":4389,"rsi_14":68.42,"sma_20":14580.25,"sma_60":14855.37,"sma_120":14946.15},{"date":"2026-09-28","open":14790,"high":14790,"low":14630,"close":14675,"volume":8723,"rsi_14":56.6,"sma_20":14575.0,"sma_60":14840.27,"sma_120":14949.97},{"date":"2026-09-29","open":14635,"high":14645,"low":14545,"close":14645,"volume":6544,"rsi_14":60.0,"sma_20":14570.0,"sma_60":14823.67,"sma_120":14954.05},{"date":"2026-09-30","open":14645,"high":14675,"low":14545,"close":14630,"volume":3561,"rsi_14":55.0,"sma_20":14567.0,"sma_60":14807.48,"sma_120":14957.41},{"date":"2026-10-01","open":14630,"high":14710,"low":14630,"close":14710,"volume":2460,"rsi_14":60.78,"sma_20":14569.0,"sma_60":14793.87,"sma_120":14962.83},{"date":"2026-10-02","open":14735,"high":14755,"low":14625,"close":14700,"volume":5598,"rsi_14":64.58,"sma_20":14581.75,"sma_60":14780.67,"sma_120":14967.83},{"date":"2026-10-06","open":14775,"high":14775,"low":14710,"close":14720,"volume":12542,"rsi_14":71.32,"sma_20":14592.75,"sma_60":14768.72,"sma_120":14971.66},{"date":"2026-10-07","open":14740,"high":14755,"low":14730,"close":14740,"volume":5479,"rsi_14":72.66,"sma_20":14601.25,"sma_60":14760.67,"sma_120":14975.12},{"date":"2026-10-08","open":14740,"high":14740,"low":14650,"close":14675,"volume":4070,"rsi_14":68.71,"sma_20":14610.25,"sma_60":14751.87,"sma_120":14977.7},{"date":"2026-10-12","open":14685,"high":14690,"low":14575,"close":14650,"volume":3673,"rsi_14":63.83,"sma_20":14614.75,"sma_60":14741.75,"sma_120":14980.49},{"date":"2026-10-13","open":14590,"high":14625,"low":14535,"close":14615,"volume":5640,"rsi_14":57.04,"sma_20":14618.25,"sma_60":14731.22,"sma_120":14981.78},{"date":"2026-10-14","open":14615,"high":14630,"low":14535,"close":14560,"volume":7035,"rsi_14":42.5,"sma_20":14621.75,"sma_60":14721.75,"sma_120":14981.91},{"date":"2026-10-15","open":14485,"high":14510,"low":14375,"close":14465,"volume":3356,"rsi_14":28.46,"sma_20":14623.5,"sma_60":14708.63,"sma_120":14980.99},{"date":"2026-10-16","open":14515,"high":14550,"low":14390,"close":14485,"volume":2049,"rsi_14":30.95,"sma_20":14626.5,"sma_60":14697.5,"sma_120":14979.91},{"date":"2026-10-19","open":14485,"high":14485,"low":14315,"close":14405,"volume":3582,"rsi_14":21.37,"sma_20":14626.75,"sma_60":14689.02,"sma_120":14977.58},{"date":"2026-10-20","open":14405,"high":14410,"low":14265,"close":14290,"volume":7238,"rsi_14":21.05,"sma_20":14618.5,"sma_60":14677.97,"sma_120":14974.08},{"date":"2026-10-21","open":14290,"high":14460,"low":14290,"close":14405,"volume":10543,"rsi_14":34.0,"sma_20":14612.75,"sma_60":14668.67,"sma_120":14971.74},{"date":"2026-10-22","open":14455,"high":14460,"low":14285,"close":14285,"volume":4952,"rsi_14":29.82,"sma_20":14594.5,"sma_60":14657.2,"sma_120":14968.45},{"date":"2026-10-23","open":14270,"high":14310,"low":14245,"close":14295,"volume":2568}],"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":"RISE TDF2030액티브 적격","phase":"above-fold","symbol_resolved":true}