{"status":"ok","report":{"price_analysis":{"current":15730.0,"change_1d":-0.4,"change_7d":-0.9,"change_30d":-3.0,"high_30d":16635.0,"low_30d":15525.0,"position_in_range":18.0,"support":15636.0,"resistance":16524.0},"summary":"RISE TDF2040액티브 적격(442560)은(는) iSelect 전략적자산배분 TDF 2040 지수를 추종하는 ETF입니다, 순자산 477억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-141.18)가 시그널선(-90.64)을 하회합니다(데드크로스). 현재가가 SMA20(16208)과 SMA60(16340) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15728~16688 (현재 위치 0%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.22935779816514,"macd":-141.18309950447292,"macd_signal":-90.64399121392063,"sma_20":16208.0,"sma_60":16340.416666666666,"bb_upper":16687.89998958116,"bb_lower":15728.100010418837,"atr_14":217.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -178.00, 기관 순매수 -1.47만. 30일 누적: 외국인 -335.00, 기관 -3.63만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-178.0,"institutional_flow":-14667.0,"data":[{"date":"2026-10-22","foreign_net":86.0,"institution_net":-5186.0,"retail_net":5100.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":88.0,"retail_net":-88.0},{"date":"2026-10-20","foreign_net":-20.0,"institution_net":-1523.0,"retail_net":1543.0},{"date":"2026-10-19","foreign_net":-242.0,"institution_net":-5348.0,"retail_net":5590.0},{"date":"2026-10-16","foreign_net":-2.0,"institution_net":-2698.0,"retail_net":2700.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-2639.0,"retail_net":2639.0},{"date":"2026-10-14","foreign_net":251.0,"institution_net":-1760.0,"retail_net":1509.0},{"date":"2026-10-13","foreign_net":13.0,"institution_net":-377.0,"retail_net":364.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-686.0,"retail_net":686.0},{"date":"2026-10-08","foreign_net":-221.0,"institution_net":-1441.0,"retail_net":1662.0},{"date":"2026-10-07","foreign_net":-105.0,"institution_net":-1018.0,"retail_net":1123.0},{"date":"2026-10-06","foreign_net":-11.0,"institution_net":-749.0,"retail_net":760.0},{"date":"2026-10-02","foreign_net":212.0,"institution_net":-1746.0,"retail_net":1534.0},{"date":"2026-10-01","foreign_net":-179.0,"institution_net":-211.0,"retail_net":390.0},{"date":"2026-09-30","foreign_net":239.0,"institution_net":-577.0,"retail_net":338.0},{"date":"2026-09-29","foreign_net":-270.0,"institution_net":-556.0,"retail_net":826.0},{"date":"2026-09-28","foreign_net":-292.0,"institution_net":-876.0,"retail_net":1168.0},{"date":"2026-09-23","foreign_net":536.0,"institution_net":-802.0,"retail_net":266.0},{"date":"2026-09-22","foreign_net":-241.0,"institution_net":-5069.0,"retail_net":5310.0},{"date":"2026-09-21","foreign_net":214.0,"institution_net":-544.0,"retail_net":330.0},{"date":"2026-09-18","foreign_net":-56.0,"institution_net":-790.0,"retail_net":846.0},{"date":"2026-09-17","foreign_net":86.0,"institution_net":-25.0,"retail_net":-61.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":176.0,"retail_net":-176.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-167.0,"retail_net":167.0},{"date":"2026-09-14","foreign_net":-97.0,"institution_net":-1128.0,"retail_net":1225.0},{"date":"2026-09-11","foreign_net":68.0,"institution_net":-681.0,"retail_net":613.0},{"date":"2026-09-10","foreign_net":-68.0,"institution_net":1581.0,"retail_net":-1513.0},{"date":"2026-09-09","foreign_net":-112.0,"institution_net":-1241.0,"retail_net":1353.0},{"date":"2026-09-08","foreign_net":296.0,"institution_net":-266.0,"retail_net":-30.0},{"date":"2026-09-07","foreign_net":-420.0,"institution_net":-28.0,"retail_net":448.0}],"periods":{"d1":{"foreign_net":86.0,"institution_net":-5186.0,"retail_net":5100.0},"d3":{"foreign_net":66.0,"institution_net":-6621.0,"retail_net":6555.0},"d7":{"foreign_net":73.0,"institution_net":-19066.0,"retail_net":18993.0},"d14":{"foreign_net":-218.0,"institution_net":-25294.0,"retail_net":25512.0},"d30":{"foreign_net":-335.0,"institution_net":-36287.0,"retail_net":36622.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.2,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":44,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0753,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.08,"summary":"배당수익률 1.08%","metrics":[{"name":"배당수익률","value":1.08,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:00.496925+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"iSelect 전략적자산배분 TDF 2040 지수","issuer":"KB자산운용","category":"","expense_ratio":0.01,"aum":47700000000.0,"aum_display":"477억","dividend_yield":null,"tracking_error":4.95,"holdings":[{"ticker":"379780","name":"RISE 미국S&P500","weight":null},{"ticker":"368590","name":"RISE 미국나스닥100","weight":null},{"ticker":"385540","name":"RISE 종합채권(A-이상)액티브","weight":null},{"ticker":"385550","name":"RISE 단기채권알파액티브","weight":null},{"ticker":"148020","name":"RISE 200","weight":null},{"ticker":"469060","name":"RISE 미국반도체NYSE","weight":null},{"ticker":"481430","name":"RISE 국고채10년액티브","weight":null},{"ticker":"385560","name":"RISE KIS국고채30년Enhanced","weight":null},{"ticker":"295000","name":"RISE 국채선물10년","weight":null},{"ticker":"","name":"VANGUARD FTSE EMERGING MARKE","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":15730.0,"change_pct":-0.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-09-22","close":9658.0938},{"date":"2022-09-23","close":9588.8955},{"date":"2022-09-26","close":9608.667},{"date":"2022-09-27","close":9410.957},{"date":"2022-09-28","close":9361.5303},{"date":"2022-09-29","close":9648.208},{"date":"2022-09-30","close":9559.2393},{"date":"2022-10-04","close":9672.9229},{"date":"2022-10-05","close":9781.6621},{"date":"2022-10-06","close":9618.5518},{"date":"2022-10-07","close":9658.0938},{"date":"2022-10-11","close":9430.7285},{"date":"2022-10-12","close":9455.4424},{"date":"2022-10-13","close":9341.7588},{"date":"2022-10-14","close":9628.4375},{"date":"2022-10-17","close":9410.957},{"date":"2022-10-18","close":9628.4375},{"date":"2022-10-19","close":9554.2959},{"date":"2022-10-20","close":9519.6973},{"date":"2022-10-21","close":9440.6143},{"date":"2022-10-24","close":9579.0098},{"date":"2022-10-25","close":9682.8066},{"date":"2022-10-26","close":9648.208},{"date":"2022-10-27","close":9771.7764},{"date":"2022-10-28","close":9588.8955},{"date":"2022-10-31","close":9796.4902},{"date":"2022-11-01","close":9752.0049},{"date":"2022-11-02","close":9781.6621},{"date":"2022-11-03","close":9564.1816},{"date":"2022-11-04","close":9618.5518},{"date":"2022-11-07","close":9554.2959},{"date":"2022-11-08","close":9529.583},{"date":"2022-11-09","close":9455.4424},{"date":"2022-11-10","close":9509.8125},{"date":"2022-11-11","close":9549.3535},{"date":"2022-11-14","close":9712.4639},{"date":"2022-11-15","close":9603.7246},{"date":"2022-11-16","close":9712.4639},{"date":"2022-11-17","close":9702.5781},{"date":"2022-11-18","close":9727.292},{"date":"2022-11-21","close":9737.1777},{"date":"2022-11-22","close":9737.1777},{"date":"2022-11-23","close":9776.7197},{"date":"2022-11-24","close":9786.6045},{"date":"2022-11-25","close":9692.6924},{"date":"2022-11-28","close":9806.376},{"date":"2022-11-29","close":9638.3232},{"date":"2022-11-30","close":9658.0938},{"date":"2022-12-01","close":9682.8066},{"date":"2022-12-02","close":9756.9482},{"date":"2022-12-05","close":9643.2656},{"date":"2022-12-06","close":9707.5215},{"date":"2022-12-07","close":9618.5518},{"date":"2022-12-08","close":9663.0371},{"date":"2022-12-09","close":9559.2393},{"date":"2022-12-12","close":9628.4375},{"date":"2022-12-13","close":9583.9531},{"date":"2022-12-14","close":9697.6357},{"date":"2022-12-15","close":9653.1514},{"date":"2022-12-16","close":9583.9531},{"date":"2022-12-19","close":9430.7285},{"date":"2022-12-20","close":9356.5869},{"date":"2022-12-21","close":9292.332},{"date":"2022-12-22","close":9406.0156},{"date":"2022-12-23","close":9317.0459},{"date":"2022-12-26","close":9376.3584},{"date":"2022-12-27","close":9302.2178},{"date":"2022-12-28","close":9302.2178},{"date":"2022-12-29","close":9228.0762},{"date":"2023-01-02","close":9257.7334},{"date":"2023-01-03","close":9331.874},{"date":"2023-01-04","close":9292.332},{"date":"2023-01-05","close":9366.4727},{"date":"2023-01-06","close":9262.6758},{"date":"2023-01-09","close":9366.4727},{"date":"2023-01-10","close":9312.1025},{"date":"2023-01-11","close":9410.957},{"date":"2023-01-12","close":9465.3281},{"date":"2023-01-13","close":9554.2959},{"date":"2023-01-16","close":9529.583},{"date":"2023-01-17","close":9579.0098},{"date":"2023-01-18","close":9569.125},{"date":"2023-01-19","close":9534.5264},{"date":"2023-01-20","close":9494.9834},{"date":"2023-01-25","close":9677.8652},{"date":"2023-01-26","close":9667.9795},{"date":"2023-01-27","close":9771.7764},{"date":"2023-01-30","close":9677.8652},{"date":"2023-01-31","close":9643.2656},{"date":"2023-02-01","close":9687.75},{"date":"2023-02-02","close":9766.834},{"date":"2023-02-03","close":9791.5479},{"date":"2023-02-06","close":9836.0322},{"date":"2023-02-07","close":9801.4336},{"date":"2023-02-08","close":9949.7158},{"date":"2023-02-09","close":9885.459},{"date":"2023-02-10","close":9875.5742},{"date":"2023-02-13","close":9875.5742},{"date":"2023-02-14","close":9969.4854},{"date":"2023-02-15","close":9959.5996},{"date":"2023-02-16","close":10058.4551},{"date":"2023-02-17","close":9959.5996},{"date":"2023-02-20","close":9999.1426},{"date":"2023-02-21","close":9944.7725},{"date":"2023-02-22","close":9925.001},{"date":"2023-02-23","close":9831.0889},{"date":"2023-02-24","close":9925.001},{"date":"2023-02-27","close":9875.5742},{"date":"2023-02-28","close":9964.543},{"date":"2023-03-02","close":9870.6318},{"date":"2023-03-03","close":9860.7461},{"date":"2023-03-06","close":9910.1729},{"date":"2023-03-07","close":9974.4287},{"date":"2023-03-08","close":9885.459},{"date":"2023-03-09","close":9959.5996},{"date":"2023-03-10","close":9821.2031},{"date":"2023-03-13","close":9781.6621},{"date":"2023-03-14","close":9692.6924},{"date":"2023-03-15","close":9801.4336},{"date":"2023-03-16","close":9687.75},{"date":"2023-03-17","close":9786.6045},{"date":"2023-03-20","close":9697.6357},{"date":"2023-03-21","close":9826.1465},{"date":"2023-03-22","close":9840.9746},{"date":"2023-03-23","close":9722.3496},{"date":"2023-03-24","close":9752.0049},{"date":"2023-03-27","close":9845.918},{"date":"2023-03-28","close":9811.3193},{"date":"2023-03-29","close":9885.459},{"date":"2023-03-30","close":9920.0586},{"date":"2023-03-31","close":10023.8555},{"date":"2023-04-03","close":10172.1377},{"date":"2023-04-04","close":10201.7939},{"date":"2023-04-05","close":10177.0801},{"date":"2023-04-06","close":10177.0801},{"date":"2023-04-07","close":10182.0234},{"date":"2023-04-10","close":10236.3926},{"date":"2023-04-11","close":10221.5654},{"date":"2023-04-12","close":10280.8779},{"date":"2023-04-13","close":10177.0801},{"date":"2023-04-14","close":10231.4502},{"date":"2023-04-17","close":10236.3926},{"date":"2023-04-18","close":10315.4766},{"date":"2023-04-19","close":10295.7061},{"date":"2023-04-20","close":10295.7061},{"date":"2023-04-21","close":10295.7061},{"date":"2023-04-24","close":10300.6484},{"date":"2023-04-25","close":10285.8213},{"date":"2023-04-26","close":10256.1641},{"date":"2023-04-27","close":10191.9092},{"date":"2023-04-28","close":10320.4199},{"date":"2023-05-02","close":10325.3623},{"date":"2023-05-03","close":10246.2783},{"date":"2023-05-04","close":10142.4814},{"date":"2023-05-08","close":10221.5654},{"date":"2023-05-09","close":10280.8779},{"date":"2023-05-10","close":10231.4502},{"date":"2023-05-11","close":10241.3359},{"date":"2023-05-12","close":10256.1641},{"date":"2023-05-15","close":10241.3359},{"date":"2023-05-16","close":10285.8213},{"date":"2023-05-17","close":10241.3359},{"date":"2023-05-18","close":10390.024},{"date":"2023-05-19","close":10320.4199},{"date":"2023-05-22","close":10270.9922},{"date":"2023-05-23","close":10221.5654},{"date":"2023-05-24","close":10284.8598},{"date":"2023-05-25","close":10162.252},{"date":"2023-05-26","close":10157.3096},{"date":"2023-05-30","close":10251.2217},{"date":"2023-05-31","close":10201.7939},{"date":"2023-06-01","close":10172.1377},{"date":"2023-06-02","close":10231.4502},{"date":"2023-06-05","close":10315.4766},{"date":"2023-06-07","close":10261.1074},{"date":"2023-06-08","close":10246.2783},{"date":"2023-06-09","close":10196.8516},{"date":"2023-06-12","close":10236.3926},{"date":"2023-06-13","close":10206.7373},{"date":"2023-06-14","close":10221.5654},{"date":"2023-06-15","close":10241.3359},{"date":"2023-06-16","close":10305.5908},{"date":"2023-06-19","close":10330.3057},{"date":"2023-06-20","close":10320.4199},{"date":"2023-06-21","close":10325.3623},{"date":"2023-06-22","close":10325.3623},{"date":"2023-06-23","close":10369.8467},{"date":"2023-06-26","close":10275.9355},{"date":"2023-06-27","close":10320.4199},{"date":"2023-06-28","close":10315.4766},{"date":"2023-06-29","close":10374.7891},{"date":"2023-06-30","close":10389.6182},{"date":"2023-07-03","close":10549.7928},{"date":"2023-07-04","close":10534.6248},{"date":"2023-07-05","close":10579.1174},{"date":"2023-07-06","close":10479.0091},{"date":"2023-07-07","close":10310.5342},{"date":"2023-07-10","close":10310.5342},{"date":"2023-07-11","close":10425.4158},{"date":"2023-07-12","close":10464.8524},{"date":"2023-07-13","close":10484.0651},{"date":"2023-07-14","close":10320.4199},{"date":"2023-07-17","close":10379.7324},{"date":"2023-07-18","close":10479.0091},{"date":"2023-07-19","close":10434.1025},{"date":"2023-07-20","close":10458.8164},{"date":"2023-07-21","close":10478.5869},{"date":"2023-07-24","close":10463.7588},{"date":"2023-07-25","close":10619.5652},{"date":"2023-07-26","close":10498.3574},{"date":"2023-07-27","close":10654.957},{"date":"2023-07-28","close":10508.2432},{"date":"2023-07-31","close":10654.957},{"date":"2023-08-01","close":10729.7854},{"date":"2023-08-02","close":10734.8414},{"date":"2023-08-03","close":10513.1855},{"date":"2023-08-04","close":10577.4414},{"date":"2023-08-07","close":10547.7852},{"date":"2023-08-08","close":10612.041},{"date":"2023-08-09","close":10612.041},{"date":"2023-08-10","close":10587.3271},{"date":"2023-08-11","close":10592.2695},{"date":"2023-08-14","close":10557.6709},{"date":"2023-08-16","close":10513.1855},{"date":"2023-08-17","close":10463.7588},{"date":"2023-08-18","close":10409.3887},{"date":"2023-08-21","close":10419.2744},{"date":"2023-08-22","close":10414.332},{"date":"2023-08-23","close":10434.1025},{"date":"2023-08-24","close":10453.873},{"date":"2023-08-25","close":10345.1338},{"date":"2023-08-28","close":10394.5605},{"date":"2023-08-29","close":10448.9307},{"date":"2023-08-30","close":10557.6709},{"date":"2023-08-31","close":10626.8691},{"date":"2023-09-01","close":10567.5557},{"date":"2023-09-04","close":10656.5254},{"date":"2023-09-05","close":10636.7539},{"date":"2023-09-06","close":10676.2969},{"date":"2023-09-07","close":10592.2695},{"date":"2023-09-08","close":10626.8691},{"date":"2023-09-11","close":10572.499},{"date":"2023-09-12","close":10646.6396},{"date":"2023-09-13","close":10557.6709},{"date":"2023-09-14","close":10616.9834},{"date":"2023-09-15","close":10705.9521},{"date":"2023-09-18","close":10626.8691},{"date":"2023-09-19","close":10552.7285},{"date":"2023-09-20","close":10597.2129},{"date":"2023-09-21","close":10582.3838},{"date":"2023-09-22","close":10473.6445},{"date":"2023-09-25","close":10468.7021},{"date":"2023-09-26","close":10498.3574},{"date":"2023-09-27","close":10458.8164},{"date":"2023-10-04","close":10280.8779},{"date":"2023-10-05","close":10280.8779},{"date":"2023-10-06","close":10340.1904},{"date":"2023-10-10","close":10399.5039},{"date":"2023-10-11","close":10404.4463},{"date":"2023-10-12","close":10443.9873},{"date":"2023-10-13","close":10503.3008},{"date":"2023-10-16","close":10453.873},{"date":"2023-10-17","close":10518.1289},{"date":"2023-10-18","close":10443.9873},{"date":"2023-10-19","close":10434.1025},{"date":"2023-10-20","close":10275.9355},{"date":"2023-10-23","close":10201.7939},{"date":"2023-10-24","close":10221.5654},{"date":"2023-10-25","close":10182.0234},{"date":"2023-10-26","close":10107.8818},{"date":"2023-10-27","close":10127.6533},{"date":"2023-10-30","close":10147.4248},{"date":"2023-10-31","close":10102.9395},{"date":"2023-11-01","close":10226.5078},{"date":"2023-11-02","close":10266.0498},{"date":"2023-11-03","close":10295.7061},{"date":"2023-11-06","close":10290.7637},{"date":"2023-11-07","close":10261.1074},{"date":"2023-11-08","close":10236.3926},{"date":"2023-11-09","close":10231.4502},{"date":"2023-11-10","close":10280.8779},{"date":"2023-11-13","close":10379.7324},{"date":"2023-11-14","close":10424.2178},{"date":"2023-11-15","close":10473.6445},{"date":"2023-11-16","close":10458.8164},{"date":"2023-11-17","close":10345.1338},{"date":"2023-11-20","close":10429.1592},{"date":"2023-11-21","close":10503.3008},{"date":"2023-11-22","close":10508.2432},{"date":"2023-11-23","close":10473.6445},{"date":"2023-11-24","close":10552.7285},{"date":"2023-11-27","close":10478.5869},{"date":"2023-11-28","close":10439.0449},{"date":"2023-11-29","close":10493.416},{"date":"2023-11-30","close":10488.4727},{"date":"2023-12-01","close":10557.6709},{"date":"2023-12-04","close":10552.7285},{"date":"2023-12-05","close":10587.3271},{"date":"2023-12-06","close":10612.041},{"date":"2023-12-07","close":10567.5557},{"date":"2023-12-08","close":10582.3838},{"date":"2023-12-11","close":10616.9834},{"date":"2023-12-12","close":10696.0674},{"date":"2023-12-13","close":10666.4111},{"date":"2023-12-14","close":10710.8955},{"date":"2023-12-15","close":10745.4951},{"date":"2023-12-18","close":10789.9785},{"date":"2023-12-19","close":10775.1504},{"date":"2023-12-20","close":10814.6924},{"date":"2023-12-21","close":10755.3799},{"date":"2023-12-22","close":10804.8076},{"date":"2023-12-26","close":10794.9219},{"date":"2023-12-27","close":10839.4062},{"date":"2023-12-28","close":10918.4893},{"date":"2024-01-02","close":10958.0322},{"date":"2024-01-03","close":10814.6924},{"date":"2024-01-04","close":10780.0938},{"date":"2024-01-05","close":10849.291},{"date":"2024-01-08","close":10824.5781},{"date":"2024-01-09","close":10888.834},{"date":"2024-01-10","close":10918.4893},{"date":"2024-01-11","close":10888.834},{"date":"2024-01-12","close":10923.4326},{"date":"2024-01-15","close":10967.918},{"date":"2024-01-16","close":10943.2041},{"date":"2024-01-17","close":11002.5166},{"date":"2024-01-18","close":11060.446},{"date":"2024-01-19","close":11007.459},{"date":"2024-01-22","close":11081.6006},{"date":"2024-01-23","close":11076.6572},{"date":"2024-01-24","close":11096.4287},{"date":"2024-01-25","close":11071.7148},{"date":"2024-01-26","close":11135.9697},{"date":"2024-01-29","close":11101.3711},{"date":"2024-01-30","close":11106.3145},{"date":"2024-01-31","close":11086.543},{"date":"2024-02-01","close":11027.2305},{"date":"2024-02-02","close":11061.8291},{"date":"2024-02-05","close":11096.4287},{"date":"2024-02-06","close":11116.1992},{"date":"2024-02-07","close":11131.0273},{"date":"2024-02-08","close":11180.4541},{"date":"2024-02-13","close":11244.71},{"date":"2024-02-14","close":11170.5693},{"date":"2024-02-15","close":11224.9395},{"date":"2024-02-16","close":11299.0801},{"date":"2024-02-19","close":11269.4238},{"date":"2024-02-20","close":11279.3096},{"date":"2024-02-21","close":11274.3662},{"date":"2024-02-22","close":11308.9658},{"date":"2024-02-23","close":11397.9346},{"date":"2024-02-26","close":11373.2217},{"date":"2024-02-27","close":11333.6787},{"date":"2024-02-28","close":11383.1064},{"date":"2024-02-29","close":11353.4502},{"date":"2024-03-04","close":11481.9609},{"date":"2024-03-05","close":11472.0752},{"date":"2024-03-06","close":11422.6484},{"date":"2024-03-07","close":11442.4199},{"date":"2024-03-08","close":11472.0752},{"date":"2024-03-11","close":11373.2217},{"date":"2024-03-12","close":11378.1641},{"date":"2024-03-13","close":11417.7061},{"date":"2024-03-14","close":11437.4766},{"date":"2024-03-15","close":11477.0186},{"date":"2024-03-18","close":11496.79},{"date":"2024-03-19","close":11551.1592},{"date":"2024-03-20","close":11580.8164},{"date":"2024-03-21","close":11605.5293},{"date":"2024-03-22","close":11674.7275},{"date":"2024-03-25","close":11694.499},{"date":"2024-03-26","close":11694.499},{"date":"2024-03-27","close":11738.9834},{"date":"2024-03-28","close":11758.7539},{"date":"2024-03-29","close":11827.9521},{"date":"2024-04-01","close":11808.1816},{"date":"2024-04-02","close":11788.4102},{"date":"2024-04-03","close":11689.5557},{"date":"2024-04-04","close":11738.9834},{"date":"2024-04-05","close":11689.5557},{"date":"2024-04-08","close":11729.0977},{"date":"2024-04-09","close":11758.7539},{"date":"2024-04-11","close":11689.5557},{"date":"2024-04-12","close":11783.4678},{"date":"2024-04-15","close":11783.4678},{"date":"2024-04-16","close":11729.0977},{"date":"2024-04-17","close":11650.0146},{"date":"2024-04-18","close":11575.873},{"date":"2024-04-19","close":11541.2734},{"date":"2024-04-22","close":11506.6748},{"date":"2024-04-23","close":11546.2168},{"date":"2024-04-24","close":11610.4717},{"date":"2024-04-25","close":11585.7578},{"date":"2024-04-26","close":11650.0146},{"date":"2024-04-29","close":11640.1289},{"date":"2024-04-30","close":11734.04},{"date":"2024-05-02","close":11610.4717},{"date":"2024-05-03","close":11630.2432},{"date":"2024-05-07","close":11704.3848},{"date":"2024-05-08","close":11783.4678},{"date":"2024-05-09","close":11788.4102},{"date":"2024-05-10","close":11847.7236},{"date":"2024-05-13","close":11798.2959},{"date":"2024-05-14","close":11847.7236},{"date":"2024-05-16","close":11882.3223},{"date":"2024-05-17","close":11882.3223},{"date":"2024-05-20","close":11916.9219},{"date":"2024-05-21","close":11911.9795},{"date":"2024-05-22","close":11946.5781},{"date":"2024-05-23","close":11926.8066},{"date":"2024-05-24","close":11852.666},{"date":"2024-05-27","close":11916.9219},{"date":"2024-05-28","close":11887.2646},{"date":"2024-05-29","close":11902.0938},{"date":"2024-05-30","close":11847.7236},{"date":"2024-05-31","close":11867.4941},{"date":"2024-06-03","close":11926.8066},{"date":"2024-06-04","close":11907.0361},{"date":"2024-06-05","close":11921.8643},{"date":"2024-06-07","close":11986.1201},{"date":"2024-06-10","close":11971.292},{"date":"2024-06-11","close":12005.8906},{"date":"2024-06-12","close":12025.6611},{"date":"2024-06-13","close":12080.0312},{"date":"2024-06-14","close":12099.8027},{"date":"2024-06-17","close":12080.0312},{"date":"2024-06-18","close":12154.1719},{"date":"2024-06-19","close":12198.6562},{"date":"2024-06-20","close":12213.4854},{"date":"2024-06-21","close":12198.6562},{"date":"2024-06-24","close":12159.1152},{"date":"2024-06-25","close":12154.1719},{"date":"2024-06-26","close":12198.6562},{"date":"2024-06-27","close":12149.2295},{"date":"2024-06-28","close":12154.1719},{"date":"2024-07-01","close":12159.1152},{"date":"2024-07-02","close":12203.5996},{"date":"2024-07-03","close":12272.7979},{"date":"2024-07-04","close":12277.7402},{"date":"2024-07-05","close":12287.626},{"date":"2024-07-08","close":12341.9961},{"date":"2024-07-09","close":12356.8242},{"date":"2024-07-10","close":12351.8818},{"date":"2024-07-11","close":12416.1367},{"date":"2024-07-12","close":12371.6523},{"date":"2024-07-15","close":12440.8506},{"date":"2024-07-16","close":12455.6797},{"date":"2024-07-17","close":12435.9082},{"date":"2024-07-18","close":12396.3662},{"date":"2024-07-19","close":12341.9961},{"date":"2024-07-22","close":12243.1416},{"date":"2024-07-23","close":12312.3398},{"date":"2024-07-24","close":12243.1416},{"date":"2024-07-25","close":12104.7451},{"date":"2024-07-26","close":12099.8027},{"date":"2024-07-29","close":12139.3438},{"date":"2024-07-30","close":12119.5732},{"date":"2024-07-31","close":12109.6885},{"date":"2024-08-01","close":12208.542},{"date":"2024-08-02","close":12005.8906},{"date":"2024-08-05","close":11590.7012},{"date":"2024-08-06","close":11738.9834},{"date":"2024-08-07","close":11738.9834},{"date":"2024-08-08","close":11709.3271},{"date":"2024-08-09","close":11818.0664},{"date":"2024-08-12","close":11852.666},{"date":"2024-08-13","close":11911.9795},{"date":"2024-08-14","close":11996.0049},{"date":"2024-08-16","close":12070.1455},{"date":"2024-08-19","close":11981.1777},{"date":"2024-08-20","close":12035.5469},{"date":"2024-08-21","close":12020.7188},{"date":"2024-08-22","close":12070.1455},{"date":"2024-08-23","close":12060.2598},{"date":"2024-08-26","close":11981.1777},{"date":"2024-08-27","close":12139.3906},{"date":"2024-08-28","close":12050.376},{"date":"2024-08-29","close":11946.5781},{"date":"2024-08-30","close":12010.833},{"date":"2024-09-02","close":12040.4902},{"date":"2024-09-03","close":12094.8594},{"date":"2024-09-04","close":11902.0938},{"date":"2024-09-05","close":11877.3799},{"date":"2024-09-06","close":11798.2959},{"date":"2024-09-09","close":11743.9258},{"date":"2024-09-10","close":11803.2383},{"date":"2024-09-11","close":11778.5254},{"date":"2024-09-12","close":11902.0938},{"date":"2024-09-13","close":11887.2646},{"date":"2024-09-19","close":11976.2344},{"date":"2024-09-20","close":12035.5469},{"date":"2024-09-23","close":12055.3184},{"date":"2024-09-24","close":12173.9434},{"date":"2024-09-25","close":12159.1152},{"date":"2024-09-26","close":12208.542},{"date":"2024-09-27","close":12238.1992},{"date":"2024-09-30","close":12243.1416},{"date":"2024-10-02","close":12361.7666},{"date":"2024-10-04","close":12465.5645},{"date":"2024-10-07","close":12623.7314},{"date":"2024-10-08","close":12500.1631},{"date":"2024-10-10","close":12406.251},{"date":"2024-10-11","close":12371.6523},{"date":"2024-10-14","close":12549.5908},{"date":"2024-10-15","close":12529.8203},{"date":"2024-10-16","close":12485.335},{"date":"2024-10-17","close":12529.8203},{"date":"2024-10-18","close":12574.3047},{"date":"2024-10-21","close":12618.7891},{"date":"2024-10-22","close":12589.1328},{"date":"2024-10-23","close":12539.7051},{"date":"2024-10-24","close":12544.6475},{"date":"2024-10-25","close":12549.5908},{"date":"2024-10-28","close":12589.1328},{"date":"2024-10-29","close":12559.4766},{"date":"2024-10-30","close":12714.7603},{"date":"2024-10-31","close":12510.0488},{"date":"2024-11-01","close":12455.6797},{"date":"2024-11-04","close":12396.3662},{"date":"2024-11-05","close":12665.2118},{"date":"2024-11-06","close":12653.3887},{"date":"2024-11-07","close":12767.0713},{"date":"2024-11-08","close":12796.7275},{"date":"2024-11-11","close":12816.498},{"date":"2024-11-12","close":12801.6709},{"date":"2024-11-13","close":12737.415},{"date":"2024-11-14","close":12628.6748},{"date":"2024-11-15","close":12618.7891},{"date":"2024-11-18","close":12544.6475},{"date":"2024-11-19","close":12549.5908},{"date":"2024-11-20","close":12599.0186},{"date":"2024-11-21","close":12613.8457},{"date":"2024-11-22","close":12618.7891},{"date":"2024-11-25","close":12687.9873},{"date":"2024-11-26","close":12683.0439},{"date":"2024-11-27","close":12692.9297},{"date":"2024-11-28","close":12692.9297},{"date":"2024-11-29","close":12712.7012},{"date":"2024-12-02","close":12811.5547},{"date":"2024-12-03","close":12836.2695},{"date":"2024-12-04","close":12910.4102},{"date":"2024-12-05","close":12915.3525},{"date":"2024-12-06","close":12969.7227},{"date":"2024-12-09","close":13014.207},{"date":"2024-12-10","close":13014.207},{"date":"2024-12-11","close":12999.3799},{"date":"2024-12-12","close":13088.3477},{"date":"2024-12-13","close":13029.0352},{"date":"2024-12-16","close":13024.0928},{"date":"2024-12-17","close":13053.749},{"date":"2024-12-18","close":13043.8643},{"date":"2024-12-19","close":12860.9834},{"date":"2024-12-20","close":12806.6123},{"date":"2024-12-23","close":12935.124},{"date":"2024-12-24","close":12959.8369},{"date":"2024-12-26","close":13108.1191},{"date":"2024-12-27","close":13127.8906},{"date":"2024-12-30","close":13083.4053},{"date":"2025-01-02","close":12994.4365},{"date":"2025-01-03","close":12964.7803},{"date":"2025-01-06","close":12989.4941},{"date":"2025-01-07","close":12979.6084},{"date":"2025-01-08","close":12954.8945},{"date":"2025-01-09","close":12940.0674},{"date":"2025-01-10","close":12969.7227},{"date":"2025-01-13","close":12890.6387},{"date":"2025-01-14","close":12935.124},{"date":"2025-01-15","close":12900.5244},{"date":"2025-01-16","close":13019.1494},{"date":"2025-01-17","close":13029.0352},{"date":"2025-01-20","close":13058.6924},{"date":"2025-01-21","close":12984.5508},{"date":"2025-01-22","close":13078.4629},{"date":"2025-01-23","close":13063.6348},{"date":"2025-01-24","close":13088.3477},{"date":"2025-01-31","close":13221.8018},{"date":"2025-02-03","close":13132.833},{"date":"2025-02-04","close":13127.8906},{"date":"2025-02-05","close":13068.5781},{"date":"2025-02-06","close":13157.5459},{"date":"2025-02-07","close":13206.9746},{"date":"2025-02-10","close":13182.2607},{"date":"2025-02-11","close":13216.8594},{"date":"2025-02-12","close":13226.7441},{"date":"2025-02-13","close":13206.9746},{"date":"2025-02-14","close":13202.0312},{"date":"2025-02-17","close":13291.0},{"date":"2025-02-18","close":13310.7715},{"date":"2025-02-19","close":13335.4854},{"date":"2025-02-20","close":13291.0},{"date":"2025-02-21","close":13286.0576},{"date":"2025-02-24","close":13137.7764},{"date":"2025-02-25","close":13029.0352},{"date":"2025-02-26","close":13118.0049},{"date":"2025-02-27","close":13152.6035},{"date":"2025-02-28","close":13118.0049},{"date":"2025-03-04","close":13118.0049},{"date":"2025-03-05","close":13053.749},{"date":"2025-03-06","close":13063.6348},{"date":"2025-03-07","close":12949.9512},{"date":"2025-03-10","close":13033.9785},{"date":"2025-03-11","close":12816.498},{"date":"2025-03-12","close":12811.5547},{"date":"2025-03-13","close":12826.3838},{"date":"2025-03-14","close":12781.8994},{"date":"2025-03-17","close":12875.8105},{"date":"2025-03-18","close":12964.7803},{"date":"2025-03-19","close":12974.666},{"date":"2025-03-20","close":13083.4053},{"date":"2025-03-21","close":13009.2656},{"date":"2025-03-24","close":13073.5205},{"date":"2025-03-25","close":13157.5459},{"date":"2025-03-26","close":13157.5459},{"date":"2025-03-27","close":13053.749},{"date":"2025-03-28","close":13038.9209},{"date":"2025-03-31","close":12895.582},{"date":"2025-04-01","close":12945.0088},{"date":"2025-04-02","close":12937.1006},{"date":"2025-04-03","close":12821.4404},{"date":"2025-04-04","close":12440.8506},{"date":"2025-04-07","close":11887.2646},{"date":"2025-04-08","close":12089.917},{"date":"2025-04-09","close":11926.8066},{"date":"2025-04-10","close":12529.8203},{"date":"2025-04-11","close":12297.5117},{"date":"2025-04-14","close":12361.7666},{"date":"2025-04-15","close":12381.5381},{"date":"2025-04-16","close":12292.5684},{"date":"2025-04-17","close":12243.1416},{"date":"2025-04-18","close":12272.7979},{"date":"2025-04-21","close":12208.542},{"date":"2025-04-22","close":12149.2295},{"date":"2025-04-23","close":12396.3662},{"date":"2025-04-24","close":12450.7363},{"date":"2025-04-25","close":12658.3311},{"date":"2025-04-28","close":12702.8154},{"date":"2025-04-29","close":12752.2422},{"date":"2025-04-30","close":12678.1016},{"date":"2025-05-02","close":12673.1582},{"date":"2025-05-07","close":12668.2168},{"date":"2025-05-08","close":12687.9873},{"date":"2025-05-09","close":12702.8154},{"date":"2025-05-12","close":12806.6123},{"date":"2025-05-13","close":12979.6084},{"date":"2025-05-14","close":13088.3477},{"date":"2025-05-15","close":12940.0674},{"date":"2025-05-16","close":12964.7803},{"date":"2025-05-19","close":12974.666},{"date":"2025-05-20","close":13004.3223},{"date":"2025-05-21","close":12974.666},{"date":"2025-05-22","close":12846.1543},{"date":"2025-05-23","close":12801.6709},{"date":"2025-05-26","close":12781.8994},{"date":"2025-05-27","close":12831.3262},{"date":"2025-05-28","close":12935.124},{"date":"2025-05-29","close":13019.1494},{"date":"2025-05-30","close":12945.0088},{"date":"2025-06-02","close":12851.0977},{"date":"2025-06-04","close":12940.0674},{"date":"2025-06-05","close":12836.2695},{"date":"2025-06-09","close":12890.6387},{"date":"2025-06-10","close":12949.9512},{"date":"2025-06-11","close":13038.9209},{"date":"2025-06-12","close":12930.1816},{"date":"2025-06-13","close":12974.666},{"date":"2025-06-16","close":12964.7803},{"date":"2025-06-17","close":12945.0088},{"date":"2025-06-18","close":12959.8369},{"date":"2025-06-19","close":12969.7227},{"date":"2025-06-20","close":12954.8945},{"date":"2025-06-23","close":12989.4941},{"date":"2025-06-24","close":13038.9209},{"date":"2025-06-25","close":13068.5781},{"date":"2025-06-26","close":13078.4629},{"date":"2025-06-27","close":13142.7188},{"date":"2025-06-30","close":13162.4893},{"date":"2025-07-01","close":13202.0312},{"date":"2025-07-02","close":13152.6035},{"date":"2025-07-03","close":13206.9746},{"date":"2025-07-04","close":13281.1152},{"date":"2025-07-07","close":13271.2295},{"date":"2025-07-08","close":13256.4014},{"date":"2025-07-09","close":13335.4854},{"date":"2025-07-10","close":13355.2559},{"date":"2025-07-11","close":13365.1406},{"date":"2025-07-14","close":13379.9697},{"date":"2025-07-15","close":13399.7402},{"date":"2025-07-16","close":13399.7402},{"date":"2025-07-17","close":13434.3389},{"date":"2025-07-18","close":13503.5371},{"date":"2025-07-21","close":13538.1367},{"date":"2025-07-22","close":13552.9648},{"date":"2025-07-23","close":13508.4805},{"date":"2025-07-24","close":13508.4805},{"date":"2025-07-25","close":13552.9648},{"date":"2025-07-28","close":13612.2783},{"date":"2025-07-29","close":13646.877},{"date":"2025-07-30","close":13602.3926},{"date":"2025-07-31","close":13666.6475},{"date":"2025-08-01","close":13562.8506},{"date":"2025-08-04","close":13419.5107},{"date":"2025-08-05","close":13528.252},{"date":"2025-08-06","close":13533.1943},{"date":"2025-08-07","close":13557.9072},{"date":"2025-08-08","close":13592.5068},{"date":"2025-08-11","close":13641.9336},{"date":"2025-08-12","close":13661.7051},{"date":"2025-08-13","close":13725.96},{"date":"2025-08-14","close":13760.5596},{"date":"2025-08-18","close":13740.7881},{"date":"2025-08-19","close":13735.8457},{"date":"2025-08-20","close":13740.7881},{"date":"2025-08-21","close":13740.7881},{"date":"2025-08-22","close":13661.7051},{"date":"2025-08-25","close":13765.5029},{"date":"2025-08-26","close":13721.0176},{"date":"2025-08-27","close":13809.9863},{"date":"2025-08-28","close":13711.1318},{"date":"2025-08-29","close":13800.1016},{"date":"2025-09-01","close":13730.9033},{"date":"2025-09-02","close":13725.96},{"date":"2025-09-03","close":13641.9336},{"date":"2025-09-04","close":13686.4189},{"date":"2025-09-05","close":13795.1582},{"date":"2025-09-08","close":13805.0439},{"date":"2025-09-09","close":13854.4717},{"date":"2025-09-10","close":13869.2998},{"date":"2025-09-11","close":13918.7275},{"date":"2025-09-12","close":13987.9258},{"date":"2025-09-15","close":13997.8105},{"date":"2025-09-16","close":14017.5811},{"date":"2025-09-17","close":14007.6963},{"date":"2025-09-18","close":14096.665},{"date":"2025-09-19","close":14160.9209},{"date":"2025-09-22","close":14155.9785},{"date":"2025-09-23","close":14220.2334},{"date":"2025-09-24","close":14185.6338},{"date":"2025-09-25","close":14170.8057},{"date":"2025-09-26","close":14170.8057},{"date":"2025-09-29","close":14165.8633},{"date":"2025-09-30","close":14190.5771},{"date":"2025-10-01","close":14205.4062},{"date":"2025-10-02","close":14309.2031},{"date":"2025-10-10","close":14516.7979},{"date":"2025-10-13","close":14373.458},{"date":"2025-10-14","close":14395.2061},{"date":"2025-10-15","close":14437.7139},{"date":"2025-10-16","close":14467.3701},{"date":"2025-10-17","close":14432.7705},{"date":"2025-10-20","close":14531.626},{"date":"2025-10-21","close":14600.8242},{"date":"2025-10-22","close":14665.0801},{"date":"2025-10-23","close":14660.1357},{"date":"2025-10-24","close":14758.9912},{"date":"2025-10-27","close":14838.0752},{"date":"2025-10-28","close":14922.1016},{"date":"2025-10-29","close":14946.8145},{"date":"2025-10-30","close":14862.7881},{"date":"2025-10-31","close":14813.3604},{"date":"2025-11-03","close":14823.2471},{"date":"2025-11-04","close":14768.877},{"date":"2025-11-05","close":14719.4492},{"date":"2025-11-06","close":14803.4756},{"date":"2025-11-07","close":14744.1631},{"date":"2025-11-10","close":14773.8193},{"date":"2025-11-11","close":14951.7568},{"date":"2025-11-12","close":15001.1846},{"date":"2025-11-13","close":15001.1846},{"date":"2025-11-14","close":14679.9072},{"date":"2025-11-17","close":14773.8193},{"date":"2025-11-18","close":14625.5371},{"date":"2025-11-19","close":14526.6826},{"date":"2025-11-20","close":14734.2773},{"date":"2025-11-21","close":14472.3125},{"date":"2025-11-24","close":14590.9385},{"date":"2025-11-25","close":14704.6211},{"date":"2025-11-26","close":14773.8193},{"date":"2025-11-27","close":14808.418},{"date":"2025-11-28","close":14843.0176},{"date":"2025-12-01","close":14818.3047},{"date":"2025-12-02","close":14867.7305},{"date":"2025-12-03","close":14931.9863},{"date":"2025-12-04","close":14981.4141},{"date":"2025-12-05","close":15011.0703},{"date":"2025-12-08","close":15020.9551},{"date":"2025-12-09","close":15006.1279},{"date":"2025-12-10","close":14971.5293},{"date":"2025-12-11","close":14936.9297},{"date":"2025-12-12","close":15085.2109},{"date":"2025-12-15","close":14966.585},{"date":"2025-12-16","close":14931.9863},{"date":"2025-12-17","close":14971.5293},{"date":"2025-12-18","close":14847.96},{"date":"2025-12-19","close":14931.9863},{"date":"2025-12-22","close":15060.498},{"date":"2025-12-23","close":15109.9248},{"date":"2025-12-24","close":14956.7002},{"date":"2025-12-26","close":14917.1582},{"date":"2025-12-29","close":14876.292},{"date":"2025-12-30","close":14876.292},{"date":"2026-01-02","close":14911.1777},{"date":"2026-01-05","close":14995.9004},{"date":"2026-01-06","close":15075.6387},{"date":"2026-01-07","close":15165.3457},{"date":"2026-01-08","close":15130.46},{"date":"2026-01-09","close":15190.2637},{"date":"2026-01-12","close":15309.8721},{"date":"2026-01-13","close":15414.5293},{"date":"2026-01-14","close":15414.5293},{"date":"2026-01-15","close":15344.7578},{"date":"2026-01-16","close":15439.4482},{"date":"2026-01-19","close":15349.7412},{"date":"2026-01-20","close":15309.8721},{"date":"2026-01-21","close":15195.2471},{"date":"2026-01-22","close":15324.8232},{"date":"2026-01-23","close":15354.7256},{"date":"2026-01-26","close":15180.2969},{"date":"2026-01-27","close":15339.7744},{"date":"2026-01-28","close":15309.8721},{"date":"2026-01-29","close":15294.9209},{"date":"2026-01-30","close":15294.9209},{"date":"2026-02-02","close":15245.084},{"date":"2026-02-03","close":15374.6602},{"date":"2026-02-04","close":15289.9375},{"date":"2026-02-05","close":15309.8721},{"date":"2026-02-06","close":15185.2803},{"date":"2026-02-09","close":15374.6602},{"date":"2026-02-10","close":15429.4805},{"date":"2026-02-11","close":15419.5127},{"date":"2026-02-12","close":15379.6436},{"date":"2026-02-13","close":15289.9375},{"date":"2026-02-19","close":15429.4805},{"date":"2026-02-20","close":15439.4482},{"date":"2026-02-23","close":15379.6436},{"date":"2026-02-24","close":15414.5293},{"date":"2026-02-25","close":15414.5293},{"date":"2026-02-26","close":15544.1055},{"date":"2026-02-27","close":15479.3174},{"date":"2026-03-03","close":15459.3828},{"date":"2026-03-04","close":15230.1328},{"date":"2026-03-05","close":15429.4805},{"date":"2026-03-06","close":15394.5947},{"date":"2026-03-09","close":15180.2969},{"date":"2026-03-10","close":15309.8721},{"date":"2026-03-11","close":15324.8232},{"date":"2026-03-12","close":15319.8398},{"date":"2026-03-13","close":15230.1328},{"date":"2026-03-16","close":15265.0186},{"date":"2026-03-17","close":15339.7744},{"date":"2026-03-18","close":15414.5293},{"date":"2026-03-19","close":15329.8066},{"date":"2026-03-20","close":15294.9209},{"date":"2026-03-23","close":15050.7207},{"date":"2026-03-24","close":15125.4756},{"date":"2026-03-25","close":15170.3291},{"date":"2026-03-26","close":15190.2637},{"date":"2026-03-27","close":15080.623},{"date":"2026-03-30","close":14891.2432},{"date":"2026-03-31","close":14916.1611},{"date":"2026-04-01","close":15205.2148},{"date":"2026-04-02","close":15175.3125},{"date":"2026-04-03","close":15260.0352},{"date":"2026-04-06","close":15265.0186},{"date":"2026-04-07","close":15274.9863},{"date":"2026-04-08","close":15434.4639},{"date":"2026-04-09","close":15544.1055},{"date":"2026-04-10","close":15618.8604},{"date":"2026-04-13","close":15638.7949},{"date":"2026-04-14","close":15798.2734},{"date":"2026-04-15","close":15838.1426},{"date":"2026-04-16","close":15977.6855},{"date":"2026-04-17","close":16017.5547},{"date":"2026-04-20","close":16117.2285},{"date":"2026-04-21","close":16137.1631},{"date":"2026-04-22","close":16117.2285},{"date":"2026-04-23","close":16182.0166},{"date":"2026-04-24","close":16196.9678},{"date":"2026-04-27","close":16261.7559},{"date":"2026-04-28","close":16231.8535},{"date":"2026-04-29","close":16236.8369},{"date":"2026-04-30","close":16187.0},{"date":"2026-05-04","close":16341.4941},{"date":"2026-05-06","close":16471.0703},{"date":"2026-05-07","close":16680.3848},{"date":"2026-05-08","close":16735.2051},{"date":"2026-05-11","close":16964.4551},{"date":"2026-05-12","close":16964.4551},{"date":"2026-05-13","close":16974.4219},{"date":"2026-05-14","close":17158.8184},{"date":"2026-05-15","close":16979.4062},{"date":"2026-05-18","close":16834.8789},{"date":"2026-05-19","close":16869.7656},{"date":"2026-05-20","close":16804.9766},{"date":"2026-05-21","close":17113.9648},{"date":"2026-05-22","close":17258.4922},{"date":"2026-05-26","close":17323.2793},{"date":"2026-05-27","close":17447.8711},{"date":"2026-05-28","close":17383.084},{"date":"2026-05-29","close":17577.4473},{"date":"2026-06-01","close":17662.1699},{"date":"2026-06-02","close":17716.9902},{"date":"2026-06-04","close":17826.6309},{"date":"2026-06-05","close":17771.8105},{"date":"2026-06-08","close":17293.377},{"date":"2026-06-09","close":17373.1172},{"date":"2026-06-10","close":17218.623},{"date":"2026-06-11","close":17168.7852},{"date":"2026-06-12","close":17303.3457},{"date":"2026-06-15","close":17692.0723},{"date":"2026-06-16","close":17831.6152},{"date":"2026-06-17","close":17781.7793},{"date":"2026-06-18","close":17876.4688},{"date":"2026-06-19","close":17996.0762},{"date":"2026-06-22","close":18045.9141},{"date":"2026-06-23","close":17652.2031},{"date":"2026-06-24","close":17707.0234},{"date":"2026-06-25","close":17896.4023},{"date":"2026-06-26","close":17657.1855},{"date":"2026-06-29","close":17712.0078},{"date":"2026-06-30","close":17916.3379},{"date":"2026-07-01","close":17921.3223},{"date":"2026-07-02","close":17756.8594},{"date":"2026-07-03","close":17627.2852},{"date":"2026-07-06","close":17602.3652},{"date":"2026-07-07","close":17532.5938},{"date":"2026-07-08","close":17178.7539},{"date":"2026-07-09","close":17253.5078},{"date":"2026-07-10","close":17323.2793},{"date":"2026-07-13","close":17203.6719},{"date":"2026-07-14","close":17014.291},{"date":"2026-07-15","close":17258.4922},{"date":"2026-07-16","close":17074.0957},{"date":"2026-07-20","close":16715.2715},{"date":"2026-07-21","close":16790.0254},{"date":"2026-07-22","close":16859.7969},{"date":"2026-07-23","close":16824.9121},{"date":"2026-07-24","close":16585.6953},{"date":"2026-07-27","close":16750.1562},{"date":"2026-07-28","close":16411.2656},{"date":"2026-07-29","close":16187.0},{"date":"2026-07-30","close":16010.0},{"date":"2026-07-31","close":16535.0},{"date":"2026-08-03","close":16460.0},{"date":"2026-08-04","close":16535.0},{"date":"2026-08-05","close":16850.0},{"date":"2026-08-06","close":16645.0},{"date":"2026-08-07","close":16695.0},{"date":"2026-08-10","close":16710.0},{"date":"2026-08-11","close":16630.0},{"date":"2026-08-12","close":16665.0},{"date":"2026-08-13","close":16765.0},{"date":"2026-08-14","close":16870.0},{"date":"2026-08-18","close":16700.0},{"date":"2026-08-19","close":16485.0},{"date":"2026-08-20","close":16525.0},{"date":"2026-08-21","close":16395.0},{"date":"2026-08-24","close":16350.0},{"date":"2026-08-25","close":16350.0},{"date":"2026-08-26","close":16435.0},{"date":"2026-08-27","close":16480.0},{"date":"2026-08-28","close":16425.0},{"date":"2026-08-31","close":16365.0},{"date":"2026-09-01","close":16345.0},{"date":"2026-09-02","close":16160.0},{"date":"2026-09-03","close":16135.0},{"date":"2026-09-04","close":16215.0},{"date":"2026-09-07","close":16255.0},{"date":"2026-09-08","close":16220.0},{"date":"2026-09-09","close":16175.0},{"date":"2026-09-10","close":16125.0},{"date":"2026-09-11","close":16050.0},{"date":"2026-09-14","close":16000.0},{"date":"2026-09-15","close":16035.0},{"date":"2026-09-16","close":16085.0},{"date":"2026-09-17","close":16235.0},{"date":"2026-09-18","close":16405.0},{"date":"2026-09-21","close":16460.0},{"date":"2026-09-22","close":16430.0},{"date":"2026-09-23","close":16445.0},{"date":"2026-09-28","close":16390.0},{"date":"2026-09-29","close":16315.0},{"date":"2026-09-30","close":16330.0},{"date":"2026-10-01","close":16430.0},{"date":"2026-10-02","close":16365.0},{"date":"2026-10-06","close":16425.0},{"date":"2026-10-07","close":16430.0},{"date":"2026-10-08","close":16320.0},{"date":"2026-10-12","close":16265.0},{"date":"2026-10-13","close":16180.0},{"date":"2026-10-14","close":16170.0},{"date":"2026-10-15","close":15975.0},{"date":"2026-10-16","close":15955.0},{"date":"2026-10-19","close":15875.0},{"date":"2026-10-20","close":15750.0},{"date":"2026-10-21","close":15860.0},{"date":"2026-10-22","close":15790.0},{"date":"2026-10-23","close":15670.0}],"chart_data":[{"date":"2024-10-23","open":12584,"high":12623,"low":12510,"close":12540,"volume":2529},{"date":"2024-10-24","open":12604,"high":12604,"low":12480,"close":12545,"volume":622},{"date":"2024-10-25","open":12545,"high":12604,"low":12535,"close":12550,"volume":505},{"date":"2024-10-28","open":12604,"high":12614,"low":12550,"close":12589,"volume":2442},{"date":"2024-10-29","open":12628,"high":12628,"low":12559,"close":12559,"volume":4808},{"date":"2024-10-30","open":12745,"high":12765,"low":12710,"close":12715,"volume":722},{"date":"2024-10-31","open":12569,"high":12569,"low":12500,"close":12510,"volume":672},{"date":"2024-11-01","open":12506,"high":12506,"low":12307,"close":12456,"volume":2981},{"date":"2024-11-04","open":12426,"high":12431,"low":12306,"close":12396,"volume":1703},{"date":"2024-11-05","open":12550,"high":12665,"low":12540,"close":12665,"volume":2693},{"date":"2024-11-06","open":12515,"high":12702,"low":12515,"close":12653,"volume":1399},{"date":"2024-11-07","open":12648,"high":12767,"low":12648,"close":12767,"volume":2072},{"date":"2024-11-08","open":12762,"high":12831,"low":12762,"close":12797,"volume":2117},{"date":"2024-11-11","open":12783,"high":12816,"low":12654,"close":12816,"volume":1431},{"date":"2024-11-12","open":12816,"high":12841,"low":12792,"close":12802,"volume":1445},{"date":"2024-11-13","open":12767,"high":12767,"low":12653,"close":12737,"volume":2155},{"date":"2024-11-14","open":12733,"high":12733,"low":12610,"close":12629,"volume":1413},{"date":"2024-11-15","open":12648,"high":12658,"low":12550,"close":12619,"volume":182},{"date":"2024-11-18","open":12555,"high":12569,"low":12535,"close":12545,"volume":1622},{"date":"2024-11-19","open":12550,"high":12569,"low":12470,"close":12550,"volume":840},{"date":"2024-11-20","open":12545,"high":12609,"low":12545,"close":12599,"volume":973},{"date":"2024-11-21","open":12599,"high":12623,"low":12490,"close":12614,"volume":2246},{"date":"2024-11-22","open":12668,"high":12687,"low":12564,"close":12619,"volume":1289},{"date":"2024-11-25","open":12698,"high":12703,"low":12624,"close":12688,"volume":705},{"date":"2024-11-26","open":12703,"high":12723,"low":12575,"close":12683,"volume":3443},{"date":"2024-11-27","open":12683,"high":12693,"low":12565,"close":12693,"volume":1803},{"date":"2024-11-28","open":12649,"high":12693,"low":12629,"close":12693,"volume":1048},{"date":"2024-11-29","open":12683,"high":12728,"low":12664,"close":12713,"volume":10512},{"date":"2024-12-02","open":13494,"high":13494,"low":12753,"close":12812,"volume":2428},{"date":"2024-12-03","open":12742,"high":12851,"low":12722,"close":12836,"volume":5223},{"date":"2024-12-04","open":12791,"high":12934,"low":12791,"close":12910,"volume":2782},{"date":"2024-12-05","open":12890,"high":12934,"low":12885,"close":12915,"volume":2594},{"date":"2024-12-06","open":12917,"high":12970,"low":12822,"close":12970,"volume":5749},{"date":"2024-12-09","open":12964,"high":13029,"low":12896,"close":13014,"volume":1556},{"date":"2024-12-10","open":13232,"high":13232,"low":12930,"close":13014,"volume":2711},{"date":"2024-12-11","open":12994,"high":13009,"low":12891,"close":12999,"volume":2587},{"date":"2024-12-12","open":13058,"high":13093,"low":13049,"close":13088,"volume":1749},{"date":"2024-12-13","open":12979,"high":13053,"low":12979,"close":13029,"volume":2376},{"date":"2024-12-16","open":13029,"high":13053,"low":12901,"close":13024,"volume":3164},{"date":"2024-12-17","open":13064,"high":13064,"low":13040,"close":13054,"volume":2712},{"date":"2024-12-18","open":13044,"high":13044,"low":13029,"close":13044,"volume":2188},{"date":"2024-12-19","open":12752,"high":12866,"low":12722,"close":12861,"volume":1593},{"date":"2024-12-20","open":12837,"high":12837,"low":12679,"close":12807,"volume":16417},{"date":"2024-12-23","open":12802,"high":12935,"low":12802,"close":12935,"volume":1571},{"date":"2024-12-24","open":12936,"high":12965,"low":12867,"close":12960,"volume":2729},{"date":"2024-12-26","open":12969,"high":13108,"low":12969,"close":13108,"volume":8642},{"date":"2024-12-27","open":13128,"high":13177,"low":13128,"close":13128,"volume":7682},{"date":"2024-12-30","open":13088,"high":13098,"low":12945,"close":13083,"volume":6187},{"date":"2025-01-02","open":13083,"high":13083,"low":12906,"close":12994,"volume":13410},{"date":"2025-01-03","open":12995,"high":12995,"low":12867,"close":12965,"volume":4412},{"date":"2025-01-06","open":13073,"high":13093,"low":12984,"close":12989,"volume":3004},{"date":"2025-01-07","open":13089,"high":13089,"low":12955,"close":12980,"volume":6367},{"date":"2025-01-08","open":12965,"high":12965,"low":12892,"close":12955,"volume":2270},{"date":"2025-01-09","open":12969,"high":12974,"low":12896,"close":12940,"volume":2040},{"date":"2025-01-10","open":12975,"high":12975,"low":12842,"close":12970,"volume":638},{"date":"2025-01-13","open":12926,"high":12945,"low":12891,"close":12891,"volume":1789},{"date":"2025-01-14","open":12861,"high":12935,"low":12821,"close":12935,"volume":5391},{"date":"2025-01-15","open":12926,"high":12926,"low":12896,"close":12901,"volume":1631},{"date":"2025-01-16","open":12886,"high":13044,"low":12886,"close":13019,"volume":3045},{"date":"2025-01-17","open":12926,"high":13029,"low":12911,"close":13029,"volume":4252},{"date":"2025-01-20","open":13124,"high":13124,"low":12970,"close":13059,"volume":6061},{"date":"2025-01-21","open":13020,"high":13020,"low":12970,"close":12985,"volume":1457},{"date":"2025-01-22","open":13068,"high":13078,"low":12984,"close":13078,"volume":2633},{"date":"2025-01-23","open":13079,"high":13089,"low":12985,"close":13064,"volume":2447},{"date":"2025-01-24","open":13029,"high":13113,"low":13029,"close":13088,"volume":3960},{"date":"2025-01-31","open":13083,"high":13242,"low":13039,"close":13222,"volume":5141},{"date":"2025-02-03","open":13222,"high":13222,"low":13049,"close":13133,"volume":5547},{"date":"2025-02-04","open":13128,"high":13173,"low":13078,"close":13128,"volume":5317},{"date":"2025-02-05","open":13089,"high":13174,"low":13059,"close":13069,"volume":3191},{"date":"2025-02-06","open":13058,"high":13158,"low":13058,"close":13158,"volume":2535},{"date":"2025-02-07","open":13182,"high":13217,"low":13083,"close":13207,"volume":2877},{"date":"2025-02-10","open":13192,"high":13217,"low":13158,"close":13182,"volume":3504},{"date":"2025-02-11","open":13168,"high":13232,"low":13133,"close":13217,"volume":2102},{"date":"2025-02-12","open":13202,"high":13237,"low":13128,"close":13227,"volume":8056},{"date":"2025-02-13","open":13227,"high":13247,"low":13113,"close":13207,"volume":4270},{"date":"2025-02-14","open":13286,"high":13291,"low":13187,"close":13202,"volume":3642},{"date":"2025-02-17","open":13252,"high":13305,"low":13173,"close":13291,"volume":7728},{"date":"2025-02-18","open":13223,"high":13331,"low":13223,"close":13311,"volume":11985},{"date":"2025-02-19","open":13305,"high":13350,"low":13305,"close":13335,"volume":10346},{"date":"2025-02-20","open":13315,"high":13320,"low":13242,"close":13291,"volume":3772},{"date":"2025-02-21","open":13276,"high":13296,"low":13267,"close":13286,"volume":7719},{"date":"2025-02-24","open":13286,"high":13286,"low":13108,"close":13138,"volume":5041},{"date":"2025-02-25","open":13103,"high":13138,"low":13029,"close":13029,"volume":2953},{"date":"2025-02-26","open":13123,"high":13128,"low":13029,"close":13118,"volume":7022},{"date":"2025-02-27","open":13118,"high":13158,"low":13044,"close":13153,"volume":2284},{"date":"2025-02-28","open":13113,"high":13143,"low":13039,"close":13118,"volume":5763},{"date":"2025-03-04","open":13053,"high":13148,"low":13019,"close":13118,"volume":4349},{"date":"2025-03-05","open":13119,"high":13119,"low":12960,"close":13054,"volume":2838},{"date":"2025-03-06","open":13089,"high":13094,"low":13010,"close":13064,"volume":859},{"date":"2025-03-07","open":13030,"high":13030,"low":12950,"close":12950,"volume":1670},{"date":"2025-03-10","open":12926,"high":13039,"low":12911,"close":13034,"volume":6751},{"date":"2025-03-11","open":12861,"high":12881,"low":12807,"close":12816,"volume":2291},{"date":"2025-03-12","open":12837,"high":12852,"low":12807,"close":12812,"volume":2977},{"date":"2025-03-13","open":12821,"high":12906,"low":12821,"close":12826,"volume":2596},{"date":"2025-03-14","open":12806,"high":12816,"low":12747,"close":12782,"volume":986},{"date":"2025-03-17","open":12802,"high":12954,"low":12802,"close":12876,"volume":1703},{"date":"2025-03-18","open":12990,"high":12990,"low":12907,"close":12965,"volume":5810},{"date":"2025-03-19","open":12975,"high":12985,"low":12902,"close":12975,"volume":4139},{"date":"2025-03-20","open":12974,"high":13093,"low":12974,"close":13083,"volume":2566},{"date":"2025-03-21","open":13088,"high":13093,"low":13009,"close":13009,"volume":2060},{"date":"2025-03-24","open":13045,"high":13084,"low":12995,"close":13074,"volume":1712},{"date":"2025-03-25","open":13073,"high":13177,"low":13073,"close":13158,"volume":3259},{"date":"2025-03-26","open":13163,"high":13182,"low":13103,"close":13158,"volume":1424},{"date":"2025-03-27","open":13084,"high":13094,"low":13035,"close":13054,"volume":1847},{"date":"2025-03-28","open":13049,"high":13049,"low":13034,"close":13039,"volume":1567},{"date":"2025-03-31","open":13039,"high":13039,"low":12846,"close":12896,"volume":2883},{"date":"2025-04-01","open":12959,"high":12964,"low":12926,"close":12945,"volume":2813},{"date":"2025-04-02","open":12945,"high":12964,"low":12935,"close":12937,"volume":632},{"date":"2025-04-03","open":12949,"high":12949,"low":12787,"close":12821,"volume":4034},{"date":"2025-04-04","open":12822,"high":12822,"low":12436,"close":12441,"volume":4046},{"date":"2025-04-07","open":12411,"high":12411,"low":11877,"close":11887,"volume":4000},{"date":"2025-04-08","open":12115,"high":12135,"low":12060,"close":12090,"volume":1791},{"date":"2025-04-09","open":12069,"high":12069,"low":11902,"close":11927,"volume":3999},{"date":"2025-04-10","open":12346,"high":12564,"low":12316,"close":12530,"volume":3441},{"date":"2025-04-11","open":12514,"high":12514,"low":12198,"close":12298,"volume":1604},{"date":"2025-04-14","open":12322,"high":12387,"low":12317,"close":12362,"volume":5044},{"date":"2025-04-15","open":12382,"high":12407,"low":12317,"close":12382,"volume":2185},{"date":"2025-04-16","open":12381,"high":12401,"low":12288,"close":12293,"volume":3129},{"date":"2025-04-17","open":12238,"high":12253,"low":12164,"close":12243,"volume":246},{"date":"2025-04-18","open":12258,"high":12273,"low":12243,"close":12273,"volume":950},{"date":"2025-04-21","open":12274,"high":12274,"low":12155,"close":12209,"volume":1582},{"date":"2025-04-22","open":12208,"high":12208,"low":12139,"close":12149,"volume":1965},{"date":"2025-04-23","open":12149,"high":12450,"low":12149,"close":12396,"volume":912},{"date":"2025-04-24","open":12471,"high":12471,"low":12451,"close":12451,"volume":2785},{"date":"2025-04-25","open":12525,"high":12702,"low":12525,"close":12658,"volume":1201},{"date":"2025-04-28","open":12728,"high":12733,"low":12664,"close":12703,"volume":1062},{"date":"2025-04-29","open":12762,"high":12787,"low":12702,"close":12752,"volume":1200},{"date":"2025-04-30","open":12717,"high":12727,"low":12668,"close":12678,"volume":536},{"date":"2025-05-02","open":12782,"high":12846,"low":12673,"close":12673,"volume":5399},{"date":"2025-05-07","open":12648,"high":12727,"low":12564,"close":12668,"volume":1039},{"date":"2025-05-08","open":12679,"high":12718,"low":12659,"close":12688,"volume":1042},{"date":"2025-05-09","open":12733,"high":12783,"low":12683,"close":12703,"volume":586},{"date":"2025-05-12","open":12688,"high":12832,"low":12688,"close":12807,"volume":1322},{"date":"2025-05-13","open":12817,"high":12995,"low":12817,"close":12980,"volume":3237},{"date":"2025-05-14","open":12989,"high":13088,"low":12989,"close":13088,"volume":2690},{"date":"2025-05-15","open":13039,"high":13049,"low":12881,"close":12940,"volume":2655},{"date":"2025-05-16","open":12946,"high":13020,"low":12946,"close":12965,"volume":2569},{"date":"2025-05-19","open":13005,"high":13010,"low":12922,"close":12975,"volume":3244},{"date":"2025-05-20","open":12974,"high":13247,"low":12969,"close":13004,"volume":4329},{"date":"2025-05-21","open":12980,"high":13005,"low":12970,"close":12975,"volume":1377},{"date":"2025-05-22","open":12930,"high":12930,"low":12782,"close":12846,"volume":795},{"date":"2025-05-23","open":12881,"high":12881,"low":12767,"close":12802,"volume":602},{"date":"2025-05-26","open":12806,"high":12806,"low":12732,"close":12782,"volume":8636},{"date":"2025-05-27","open":12777,"high":12836,"low":12777,"close":12831,"volume":1648},{"date":"2025-05-28","open":12836,"high":12964,"low":12836,"close":12935,"volume":333},{"date":"2025-05-29","open":12935,"high":13063,"low":12935,"close":13019,"volume":2523},{"date":"2025-05-30","open":12901,"high":12954,"low":12826,"close":12945,"volume":958},{"date":"2025-06-02","open":12930,"high":12930,"low":12846,"close":12851,"volume":3276},{"date":"2025-06-04","open":12851,"high":12989,"low":12851,"close":12940,"volume":1162},{"date":"2025-06-05","open":12916,"high":12930,"low":12826,"close":12836,"volume":1760},{"date":"2025-06-09","open":12851,"high":12940,"low":12851,"close":12891,"volume":8886},{"date":"2025-06-10","open":12917,"high":12980,"low":12897,"close":12950,"volume":9652},{"date":"2025-06-11","open":12969,"high":13044,"low":12969,"close":13039,"volume":3729},{"date":"2025-06-12","open":13044,"high":13044,"low":12930,"close":12930,"volume":2303},{"date":"2025-06-13","open":12975,"high":13000,"low":12941,"close":12975,"volume":8127},{"date":"2025-06-16","open":12975,"high":12985,"low":12887,"close":12965,"volume":2234},{"date":"2025-06-17","open":12959,"high":12979,"low":12926,"close":12945,"volume":3472},{"date":"2025-06-18","open":12970,"high":13030,"low":12955,"close":12960,"volume":825},{"date":"2025-06-19","open":12990,"high":13045,"low":12965,"close":12970,"volume":9587},{"date":"2025-06-20","open":12950,"high":12990,"low":12907,"close":12955,"volume":1437},{"date":"2025-06-23","open":12955,"high":12999,"low":12936,"close":12989,"volume":2295},{"date":"2025-06-24","open":13039,"high":13058,"low":13034,"close":13039,"volume":2279},{"date":"2025-06-25","open":13015,"high":13079,"low":13015,"close":13069,"volume":7486},{"date":"2025-06-26","open":13068,"high":13078,"low":13019,"close":13078,"volume":3321},{"date":"2025-06-27","open":13068,"high":13148,"low":13068,"close":13143,"volume":2496},{"date":"2025-06-30","open":13152,"high":13211,"low":13142,"close":13162,"volume":2250},{"date":"2025-07-01","open":13153,"high":13207,"low":13138,"close":13202,"volume":2632},{"date":"2025-07-02","open":13192,"high":13222,"low":13153,"close":13153,"volume":1665},{"date":"2025-07-03","open":13158,"high":13227,"low":13158,"close":13207,"volume":5473},{"date":"2025-07-04","open":13247,"high":13340,"low":13247,"close":13281,"volume":1037},{"date":"2025-07-07","open":13262,"high":13315,"low":13242,"close":13271,"volume":2743},{"date":"2025-07-08","open":13285,"high":13295,"low":13248,"close":13256,"volume":2878},{"date":"2025-07-09","open":13330,"high":13350,"low":13277,"close":13335,"volume":16118},{"date":"2025-07-10","open":13330,"high":13400,"low":13330,"close":13355,"volume":3039},{"date":"2025-07-11","open":13415,"high":13425,"low":13350,"close":13365,"volume":18224},{"date":"2025-07-14","open":13380,"high":13390,"low":13330,"close":13380,"volume":1883},{"date":"2025-07-15","open":13439,"high":13449,"low":13395,"close":13400,"volume":3007},{"date":"2025-07-16","open":13415,"high":13434,"low":13370,"close":13400,"volume":1329},{"date":"2025-07-17","open":13469,"high":13474,"low":13420,"close":13434,"volume":1767},{"date":"2025-07-18","open":13484,"high":13568,"low":13474,"close":13504,"volume":2177},{"date":"2025-07-21","open":13513,"high":13538,"low":13478,"close":13538,"volume":6691},{"date":"2025-07-22","open":13524,"high":13553,"low":13504,"close":13553,"volume":5104},{"date":"2025-07-23","open":13454,"high":13508,"low":13454,"close":13508,"volume":1476},{"date":"2025-07-24","open":13493,"high":13577,"low":13493,"close":13508,"volume":3388},{"date":"2025-07-25","open":13529,"high":13578,"low":13479,"close":13553,"volume":1967},{"date":"2025-07-28","open":13568,"high":13612,"low":13539,"close":13612,"volume":2889},{"date":"2025-07-29","open":13637,"high":13659,"low":13583,"close":13647,"volume":4134},{"date":"2025-07-30","open":13637,"high":13637,"low":13563,"close":13602,"volume":8905},{"date":"2025-07-31","open":13602,"high":13686,"low":13602,"close":13667,"volume":1890},{"date":"2025-08-01","open":13647,"high":13647,"low":13519,"close":13563,"volume":3296},{"date":"2025-08-04","open":13513,"high":13513,"low":13350,"close":13420,"volume":4192},{"date":"2025-08-05","open":13414,"high":13538,"low":13414,"close":13528,"volume":1498},{"date":"2025-08-06","open":13523,"high":13533,"low":13503,"close":13533,"volume":3403},{"date":"2025-08-07","open":13544,"high":13602,"low":13544,"close":13558,"volume":5789},{"date":"2025-08-08","open":13558,"high":13597,"low":13539,"close":13593,"volume":823},{"date":"2025-08-11","open":13642,"high":13691,"low":13632,"close":13642,"volume":4333},{"date":"2025-08-12","open":13672,"high":13672,"low":13652,"close":13662,"volume":3828},{"date":"2025-08-13","open":13662,"high":13751,"low":13662,"close":13726,"volume":3925},{"date":"2025-08-14","open":13716,"high":13761,"low":13716,"close":13761,"volume":1366},{"date":"2025-08-18","open":13776,"high":13781,"low":13711,"close":13741,"volume":3638},{"date":"2025-08-19","open":13726,"high":13766,"low":13696,"close":13736,"volume":1785},{"date":"2025-08-20","open":13746,"high":13751,"low":13706,"close":13741,"volume":3552},{"date":"2025-08-21","open":13691,"high":13751,"low":13681,"close":13741,"volume":2898},{"date":"2025-08-22","open":13721,"high":13721,"low":13662,"close":13662,"volume":1158},{"date":"2025-08-25","open":13657,"high":13785,"low":13657,"close":13766,"volume":4415},{"date":"2025-08-26","open":13756,"high":13756,"low":13676,"close":13721,"volume":3295},{"date":"2025-08-27","open":13736,"high":13815,"low":13736,"close":13810,"volume":3271},{"date":"2025-08-28","open":13810,"high":13810,"low":13711,"close":13711,"volume":9235},{"date":"2025-08-29","open":13746,"high":13800,"low":13726,"close":13800,"volume":2084},{"date":"2025-09-01","open":13800,"high":13800,"low":13676,"close":13731,"volume":3147},{"date":"2025-09-02","open":13721,"high":13756,"low":13672,"close":13726,"volume":8466},{"date":"2025-09-03","open":13711,"high":13711,"low":13617,"close":13642,"volume":10924},{"date":"2025-09-04","open":13632,"high":13711,"low":13632,"close":13686,"volume":3015},{"date":"2025-09-05","open":13710,"high":13799,"low":13710,"close":13795,"volume":4455},{"date":"2025-09-08","open":13786,"high":13820,"low":13746,"close":13805,"volume":3413},{"date":"2025-09-09","open":13795,"high":13859,"low":13795,"close":13854,"volume":3803},{"date":"2025-09-10","open":13854,"high":13889,"low":13854,"close":13869,"volume":11519},{"date":"2025-09-11","open":13865,"high":13919,"low":13835,"close":13919,"volume":17370},{"date":"2025-09-12","open":13915,"high":13993,"low":13885,"close":13988,"volume":8609},{"date":"2025-09-15","open":13928,"high":14013,"low":13928,"close":13998,"volume":3949},{"date":"2025-09-16","open":13993,"high":14043,"low":13993,"close":14018,"volume":3131},{"date":"2025-09-17","open":14018,"high":14023,"low":13998,"close":14008,"volume":3410},{"date":"2025-09-18","open":13998,"high":14102,"low":13998,"close":14097,"volume":3481},{"date":"2025-09-19","open":15110,"high":15110,"low":14146,"close":14161,"volume":12544},{"date":"2025-09-22","open":14151,"high":14195,"low":14111,"close":14156,"volume":11594},{"date":"2025-09-23","open":14180,"high":14230,"low":14180,"close":14220,"volume":6083},{"date":"2025-09-24","open":14152,"high":14196,"low":14127,"close":14186,"volume":16869},{"date":"2025-09-25","open":14146,"high":14195,"low":14146,"close":14171,"volume":5171},{"date":"2025-09-26","open":14175,"high":14175,"low":14136,"close":14171,"volume":3836},{"date":"2025-09-29","open":14121,"high":14200,"low":14121,"close":14166,"volume":2882},{"date":"2025-09-30","open":14172,"high":14196,"low":14117,"close":14191,"volume":4005},{"date":"2025-10-01","open":14190,"high":14249,"low":14175,"close":14205,"volume":5199},{"date":"2025-10-02","open":14216,"high":14329,"low":14216,"close":14309,"volume":3616},{"date":"2025-10-10","open":14323,"high":14517,"low":14323,"close":14517,"volume":6717},{"date":"2025-10-13","open":14517,"high":14517,"low":14284,"close":14373,"volume":5471},{"date":"2025-10-14","open":14403,"high":14487,"low":14395,"close":14395,"volume":8964},{"date":"2025-10-15","open":14438,"high":14453,"low":14423,"close":14438,"volume":9495},{"date":"2025-10-16","open":14492,"high":14497,"low":14454,"close":14467,"volume":38520},{"date":"2025-10-17","open":14488,"high":14488,"low":14374,"close":14433,"volume":12705},{"date":"2025-10-20","open":14462,"high":14542,"low":14462,"close":14532,"volume":5037},{"date":"2025-10-21","open":14566,"high":14646,"low":14566,"close":14601,"volume":7604},{"date":"2025-10-22","open":14665,"high":14674,"low":14600,"close":14665,"volume":11447},{"date":"2025-10-23","open":14679,"high":14679,"low":14600,"close":14660,"volume":8443},{"date":"2025-10-24","open":14689,"high":14759,"low":14689,"close":14759,"volume":6399},{"date":"2025-10-27","open":14784,"high":14858,"low":14784,"close":14838,"volume":11466},{"date":"2025-10-28","open":14864,"high":14922,"low":14844,"close":14922,"volume":16754},{"date":"2025-10-29","open":14922,"high":14952,"low":14908,"close":14947,"volume":15935},{"date":"2025-10-30","open":14941,"high":14941,"low":14833,"close":14863,"volume":10729},{"date":"2025-10-31","open":14858,"high":14858,"low":14759,"close":14813,"volume":8891},{"date":"2025-11-03","open":14813,"high":14863,"low":14754,"close":14823,"volume":6705,"rsi_14":77.65,"sma_20":14756.56,"sma_60":14245.94,"sma_120":13767.84},{"date":"2025-11-04","open":14759,"high":14843,"low":14759,"close":14769,"volume":10014,"rsi_14":71.12,"sma_20":14785.84,"sma_60":14268.7,"sma_120":13785.4},{"date":"2025-11-05","open":14769,"high":14769,"low":14660,"close":14719,"volume":13686,"rsi_14":65.63,"sma_20":14811.83,"sma_60":14288.77,"sma_120":13802.4},{"date":"2025-11-06","open":14784,"high":14813,"low":14749,"close":14803,"volume":13493,"rsi_14":71.7,"sma_20":14836.85,"sma_60":14310.17,"sma_120":13819.24},{"date":"2025-11-07","open":14798,"high":14798,"low":14704,"close":14744,"volume":7333,"rsi_14":63.02,"sma_20":14848.33,"sma_60":14330.18,"sma_120":13834.12},{"date":"2025-11-10","open":14744,"high":14813,"low":14694,"close":14774,"volume":9278,"rsi_14":61.21,"sma_20":14868.6,"sma_60":14350.1,"sma_120":13848.33},{"date":"2025-11-11","open":14785,"high":14987,"low":14785,"close":14952,"volume":14498,"rsi_14":66.1,"sma_20":14896.72,"sma_60":14372.18,"sma_120":13865.29},{"date":"2025-11-12","open":14951,"high":15021,"low":14888,"close":15001,"volume":6931,"rsi_14":68.27,"sma_20":14925.23,"sma_60":14394.76,"sma_120":13882.46},{"date":"2025-11-13","open":14991,"high":15050,"low":14941,"close":15001,"volume":25989,"rsi_14":64.51,"sma_20":14952.23,"sma_60":14416.26,"sma_120":13899.55},{"date":"2025-11-14","open":14952,"high":14952,"low":14675,"close":14680,"volume":16319,"rsi_14":42.62,"sma_20":14964.72,"sma_60":14431.75,"sma_120":13913.67},{"date":"2025-11-17","open":14714,"high":14789,"low":14679,"close":14774,"volume":9696,"rsi_14":43.25,"sma_20":14976.95,"sma_60":14449.18,"sma_120":13928.85},{"date":"2025-11-18","open":14779,"high":14779,"low":14566,"close":14626,"volume":8346,"rsi_14":36.77,"sma_20":14978.22,"sma_60":14464.18,"sma_120":13943.85},{"date":"2025-11-19","open":14497,"high":14595,"low":14482,"close":14527,"volume":7439,"rsi_14":36.32,"sma_20":14971.24,"sma_60":14477.44,"sma_120":13958.39},{"date":"2025-11-20","open":14620,"high":14754,"low":14620,"close":14734,"volume":25646,"rsi_14":47.15,"sma_20":14974.98,"sma_60":14494.19,"sma_120":13974.85},{"date":"2025-11-21","open":14635,"high":14635,"low":14398,"close":14472,"volume":7793,"rsi_14":39.28,"sma_20":14960.47,"sma_60":14507.86,"sma_120":13988.69},{"date":"2025-11-24","open":14508,"high":14621,"low":14508,"close":14591,"volume":4862,"rsi_14":44.74,"sma_20":14947.93,"sma_60":14521.76,"sma_120":14002.64},{"date":"2025-11-25","open":14636,"high":14730,"low":14636,"close":14705,"volume":4911,"rsi_14":49.58,"sma_20":14936.96,"sma_60":14538.35,"sma_120":14016.85},{"date":"2025-11-26","open":14714,"high":14774,"low":14674,"close":14774,"volume":25314,"rsi_14":49.17,"sma_20":14928.27,"sma_60":14554.61,"sma_120":14032.27},{"date":"2025-11-27","open":14813,"high":14892,"low":14808,"close":14808,"volume":12811,"rsi_14":51.86,"sma_20":14925.49,"sma_60":14573.12,"sma_120":14048.77},{"date":"2025-11-28","open":14818,"high":14843,"low":14754,"close":14843,"volume":7333,"rsi_14":51.99,"sma_20":14927.0,"sma_60":14590.71,"sma_120":14064.81},{"date":"2025-12-01","open":14873,"high":14883,"low":14818,"close":14818,"volume":6298,"rsi_14":45.79,"sma_20":14926.75,"sma_60":14609.05,"sma_120":14081.52},{"date":"2025-12-02","open":14848,"high":14902,"low":14838,"close":14868,"volume":10640,"rsi_14":45.77,"sma_20":14931.73,"sma_60":14628.3,"sma_120":14098.19},{"date":"2025-12-03","open":15313,"high":15313,"low":14848,"close":14932,"volume":16210,"rsi_14":47.89,"sma_20":14942.49,"sma_60":14650.06,"sma_120":14114.9},{"date":"2025-12-04","open":14932,"high":14991,"low":14917,"close":14981,"volume":7364,"rsi_14":61.03,"sma_20":14951.5,"sma_60":14671.9,"sma_120":14131.28},{"date":"2025-12-05","open":14991,"high":15016,"low":14981,"close":15011,"volume":7412,"rsi_14":59.08,"sma_20":14964.99,"sma_60":14692.39,"sma_120":14148.82},{"date":"2025-12-08","open":15451,"high":15451,"low":15006,"close":15021,"volume":8500,"rsi_14":66.98,"sma_20":14977.47,"sma_60":14712.9,"sma_120":14166.08},{"date":"2025-12-09","open":15021,"high":15021,"low":14976,"close":15006,"volume":12700,"rsi_14":72.13,"sma_20":14980.25,"sma_60":14732.31,"sma_120":14183.29},{"date":"2025-12-10","open":15006,"high":15006,"low":14907,"close":14972,"volume":16853,"rsi_14":63.05,"sma_20":14978.75,"sma_60":14750.89,"sma_120":14200.38},{"date":"2025-12-11","open":14986,"high":15011,"low":14927,"close":14937,"volume":9533,"rsi_14":84.06,"sma_20":14975.5,"sma_60":14768.06,"sma_120":14217.05},{"date":"2025-12-12","open":14937,"high":15085,"low":14937,"close":15085,"volume":6139,"rsi_14":84.74,"sma_20":14996.03,"sma_60":14786.57,"sma_120":14234.89},{"date":"2025-12-15","open":15011,"high":15011,"low":14912,"close":14967,"volume":10377,"rsi_14":68.29,"sma_20":15005.75,"sma_60":14802.9,"sma_120":14251.86},{"date":"2025-12-16","open":14967,"high":14967,"low":14843,"close":14932,"volume":6855,"rsi_14":61.57,"sma_20":15021.26,"sma_60":14818.32,"sma_120":14268.24},{"date":"2025-12-17","open":14932,"high":14981,"low":14917,"close":14972,"volume":4994,"rsi_14":61.87,"sma_20":15043.73,"sma_60":14834.57,"sma_120":14284.53},{"date":"2025-12-18","open":14927,"high":14927,"low":14784,"close":14848,"volume":5493,"rsi_14":50.32,"sma_20":15049.48,"sma_60":14847.24,"sma_120":14299.53},{"date":"2025-12-19","open":14873,"high":14947,"low":14853,"close":14932,"volume":11143,"rsi_14":56.8,"sma_20":15072.73,"sma_60":14860.23,"sma_120":14315.16},{"date":"2025-12-22","open":14972,"high":15070,"low":14967,"close":15060,"volume":9991,"rsi_14":60.54,"sma_20":15096.51,"sma_60":14875.47,"sma_120":14331.33},{"date":"2025-12-23","open":15065,"high":15199,"low":15065,"close":15110,"volume":6795,"rsi_14":59.89,"sma_20":15117.02,"sma_60":14890.47,"sma_120":14347.74},{"date":"2025-12-24","open":15130,"high":15639,"low":14957,"close":14957,"volume":14976,"rsi_14":48.77,"sma_20":15126.25,"sma_60":14903.47,"sma_120":14362.53},{"date":"2025-12-26","open":14883,"high":15001,"low":14843,"close":14917,"volume":6608,"rsi_14":45.37,"sma_20":15131.75,"sma_60":14916.04,"sma_120":14377.41},{"date":"2025-12-29","open":15011,"high":15011,"low":14846,"close":14876,"volume":22063,"rsi_14":38.56,"sma_20":15127.25,"sma_60":14925.86,"sma_120":14390.45},{"date":"2025-12-30","open":14876,"high":14891,"low":14797,"close":14876,"volume":13320,"rsi_14":39.06,"sma_20":15124.0,"sma_60":14935.77,"sma_120":14402.87},{"date":"2026-01-02","open":14901,"high":14921,"low":14826,"close":14911,"volume":18626,"rsi_14":42.06,"sma_20":15120.0,"sma_60":14945.86,"sma_120":14415.66},{"date":"2026-01-05","open":14921,"high":15006,"low":14921,"close":14996,"volume":12344,"rsi_14":47.33,"sma_20":15117.0,"sma_60":14957.1,"sma_120":14429.28},{"date":"2026-01-06","open":15006,"high":15086,"low":15006,"close":15076,"volume":18901,"rsi_14":44.1,"sma_20":15115.5,"sma_60":14967.95,"sma_120":14442.91},{"date":"2026-01-07","open":15091,"high":15190,"low":15091,"close":15165,"volume":24508,"rsi_14":53.36,"sma_20":15117.0,"sma_60":14976.77,"sma_120":14457.13},{"date":"2026-01-08","open":15155,"high":15180,"low":15130,"close":15130,"volume":17284,"rsi_14":53.36,"sma_20":15116.25,"sma_60":14987.44,"sma_120":14470.96},{"date":"2026-01-09","open":15140,"high":15195,"low":15106,"close":15190,"volume":11817,"rsi_14":54.19,"sma_20":15119.25,"sma_60":14998.74,"sma_120":14485.17},{"date":"2026-01-12","open":15235,"high":15320,"low":15235,"close":15310,"volume":9324,"rsi_14":65.04,"sma_20":15130.0,"sma_60":15011.33,"sma_120":14500.21},{"date":"2026-01-13","open":15330,"high":15420,"low":15330,"close":15415,"volume":17817,"rsi_14":65.65,"sma_20":15147.75,"sma_60":15025.16,"sma_120":14516.13},{"date":"2026-01-14","open":15415,"high":15429,"low":15405,"close":15415,"volume":28431,"rsi_14":61.27,"sma_20":15158.0,"sma_60":15039.58,"sma_120":14531.76},{"date":"2026-01-15","open":15400,"high":15400,"low":15315,"close":15345,"volume":18258,"rsi_14":55.29,"sma_20":15170.75,"sma_60":15051.15,"sma_120":14546.22},{"date":"2026-01-16","open":15365,"high":15439,"low":15365,"close":15439,"volume":29311,"rsi_14":68.37,"sma_20":15190.0,"sma_60":15063.16,"sma_120":14561.17},{"date":"2026-01-19","open":15365,"high":15370,"low":15335,"close":15350,"volume":33730,"rsi_14":65.05,"sma_20":15202.75,"sma_60":15072.57,"sma_120":14575.25},{"date":"2026-01-20","open":15385,"high":15385,"low":15265,"close":15310,"volume":14334,"rsi_14":74.03,"sma_20":15219.75,"sma_60":15081.4,"sma_120":14589.38},{"date":"2026-01-21","open":15260,"high":15260,"low":15160,"close":15195,"volume":20947,"rsi_14":65.69,"sma_20":15226.75,"sma_60":15086.65,"sma_120":14602.54},{"date":"2026-01-22","open":15210,"high":15355,"low":15210,"close":15325,"volume":9832,"rsi_14":68.61,"sma_20":15233.75,"sma_60":15092.73,"sma_120":14616.42},{"date":"2026-01-23","open":15330,"high":15424,"low":15325,"close":15355,"volume":27122,"rsi_14":66.98,"sma_20":15239.75,"sma_60":15097.91,"sma_120":14630.05},{"date":"2026-01-26","open":15350,"high":15350,"low":15140,"close":15180,"volume":32015,"rsi_14":54.55,"sma_20":15244.75,"sma_60":15099.76,"sma_120":14641.92},{"date":"2026-01-27","open":15220,"high":15340,"low":15220,"close":15340,"volume":19749,"rsi_14":57.14,"sma_20":15259.75,"sma_60":15105.66,"sma_120":14655.51},{"date":"2026-01-28","open":15330,"high":15345,"low":15255,"close":15310,"volume":33261,"rsi_14":57.38,"sma_20":15281.5,"sma_60":15111.92,"sma_120":14668.3},{"date":"2026-01-29","open":15325,"high":15325,"low":15195,"close":15295,"volume":115531,"rsi_14":54.47,"sma_20":15302.5,"sma_60":15117.75,"sma_120":14681.85},{"date":"2026-01-30","open":15290,"high":15325,"low":15255,"close":15295,"volume":16623,"rsi_14":49.29,"sma_20":15321.75,"sma_60":15124.49,"sma_120":14696.59},{"date":"2026-02-02","open":15290,"high":15295,"low":15180,"close":15245,"volume":33576,"rsi_14":41.5,"sma_20":15334.25,"sma_60":15131.25,"sma_120":14710.01},{"date":"2026-02-03","open":15280,"high":15385,"low":15280,"close":15375,"volume":22702,"rsi_14":48.23,"sma_20":15349.25,"sma_60":15138.75,"sma_120":14724.46},{"date":"2026-02-04","open":15280,"high":15305,"low":15270,"close":15290,"volume":14689,"rsi_14":47.6,"sma_20":15355.5,"sma_60":15145.83,"sma_120":14738.0},{"date":"2026-02-05","open":15350,"high":15350,"low":15255,"close":15310,"volume":15729,"rsi_14":43.93,"sma_20":15364.5,"sma_60":15152.74,"sma_120":14751.42},{"date":"2026-02-06","open":15315,"high":15335,"low":15041,"close":15185,"volume":28006,"rsi_14":42.53,"sma_20":15364.25,"sma_60":15154.58,"sma_120":14763.38},{"date":"2026-02-09","open":15305,"high":15424,"low":15305,"close":15375,"volume":20906,"rsi_14":52.59,"sma_20":15367.5,"sma_60":15158.75,"sma_120":14776.75},{"date":"2026-02-10","open":15405,"high":15449,"low":15385,"close":15429,"volume":19435,"rsi_14":59.83,"sma_20":15368.25,"sma_60":15163.83,"sma_120":14790.05},{"date":"2026-02-11","open":15449,"high":15469,"low":15400,"close":15420,"volume":12467,"rsi_14":54.42,"sma_20":15368.5,"sma_60":15174.18,"sma_120":14802.96},{"date":"2026-02-12","open":15429,"high":15499,"low":15365,"close":15380,"volume":44782,"rsi_14":51.15,"sma_20":15370.25,"sma_60":15182.25,"sma_120":14815.71},{"date":"2026-02-13","open":15385,"high":15385,"low":15290,"close":15290,"volume":22918,"rsi_14":55.5,"sma_20":15362.75,"sma_60":15191.34,"sma_120":14827.76},{"date":"2026-02-19","open":15360,"high":15464,"low":15360,"close":15429,"volume":22974,"rsi_14":54.59,"sma_20":15366.75,"sma_60":15204.41,"sma_120":14840.93},{"date":"2026-02-20","open":15429,"high":15444,"low":15400,"close":15439,"volume":21358,"rsi_14":56.77,"sma_20":15373.25,"sma_60":15214.16,"sma_120":14854.18},{"date":"2026-02-23","open":15449,"high":15449,"low":15365,"close":15380,"volume":25127,"rsi_14":54.23,"sma_20":15382.5,"sma_60":15227.33,"sma_120":14867.59},{"date":"2026-02-24","open":15405,"high":15449,"low":15400,"close":15415,"volume":8821,"rsi_14":55.77,"sma_20":15387.0,"sma_60":15239.09,"sma_120":14880.43},{"date":"2026-02-25","open":15459,"high":15494,"low":15405,"close":15415,"volume":13558,"rsi_14":58.59,"sma_20":15390.0,"sma_60":15248.92,"sma_120":14893.64},{"date":"2026-02-26","open":15424,"high":15544,"low":15420,"close":15544,"volume":15528,"rsi_14":58.59,"sma_20":15408.25,"sma_60":15259.75,"sma_120":14907.18},{"date":"2026-02-27","open":15544,"high":15544,"low":15429,"close":15479,"volume":122047,"rsi_14":59.79,"sma_20":15415.25,"sma_60":15268.92,"sma_120":14921.02},{"date":"2026-03-03","open":15484,"high":15573,"low":15459,"close":15459,"volume":37249,"rsi_14":63.04,"sma_20":15429.0,"sma_60":15279.25,"sma_120":14934.98},{"date":"2026-03-04","open":15415,"high":15415,"low":15225,"close":15230,"volume":27739,"rsi_14":57.2,"sma_20":15431.88,"sma_60":15286.13,"sma_120":14947.59},{"date":"2026-03-05","open":15379,"high":15449,"low":15344,"close":15429,"volume":20929,"rsi_14":57.65,"sma_20":15444.87,"sma_60":15295.54,"sma_120":14961.92},{"date":"2026-03-06","open":15430,"high":15430,"low":15365,"close":15395,"volume":14023,"rsi_14":53.87,"sma_20":15458.59,"sma_60":15303.28,"sma_120":14976.67},{"date":"2026-03-09","open":15409,"high":15409,"low":15070,"close":15180,"volume":17564,"rsi_14":45.7,"sma_20":15454.98,"sma_60":15306.58,"sma_120":14989.24},{"date":"2026-03-10","open":15235,"high":15330,"low":15216,"close":15310,"volume":7778,"rsi_14":51.84,"sma_20":15462.16,"sma_60":15311.55,"sma_120":15001.97},{"date":"2026-03-11","open":15370,"high":15400,"low":15315,"close":15325,"volume":23144,"rsi_14":55.76,"sma_20":15469.08,"sma_60":15316.61,"sma_120":15014.76},{"date":"2026-03-12","open":15500,"high":15500,"low":15280,"close":15320,"volume":12241,"rsi_14":50.54,"sma_20":15482.01,"sma_60":15321.84,"sma_120":15027.08},{"date":"2026-03-13","open":15320,"high":15320,"low":15225,"close":15230,"volume":20019,"rsi_14":46.69,"sma_20":15480.89,"sma_60":15326.13,"sma_120":15038.51},{"date":"2026-03-16","open":15285,"high":15285,"low":15191,"close":15265,"volume":7976,"rsi_14":50.3,"sma_20":15478.78,"sma_60":15331.59,"sma_120":15049.83},{"date":"2026-03-17","open":15445,"high":15445,"low":15315,"close":15340,"volume":7549,"rsi_14":51.82,"sma_20":15480.97,"sma_60":15335.82,"sma_120":15061.19},{"date":"2026-03-18","open":15385,"high":15440,"low":15385,"close":15415,"volume":19242,"rsi_14":54.4,"sma_20":15488.95,"sma_60":15343.32,"sma_120":15073.11},{"date":"2026-03-19","open":15410,"high":15410,"low":15310,"close":15330,"volume":11067,"rsi_14":46.67,"sma_20":15497.13,"sma_60":15349.96,"sma_120":15084.14},{"date":"2026-03-20","open":15465,"high":15465,"low":15220,"close":15295,"volume":16971,"rsi_14":47.7,"sma_20":15496.54,"sma_60":15355.35,"sma_120":15094.96},{"date":"2026-03-23","open":15230,"high":15230,"low":15011,"close":15051,"volume":18684,"rsi_14":36.06,"sma_20":15483.12,"sma_60":15358.71,"sma_120":15102.97},{"date":"2026-03-24","open":15205,"high":15205,"low":15065,"close":15125,"volume":12914,"rsi_14":46.04,"sma_20":15476.48,"sma_60":15361.91,"sma_120":15111.07},{"date":"2026-03-25","open":15274,"high":15274,"low":15125,"close":15170,"volume":14925,"rsi_14":38.81,"sma_20":15470.38,"sma_60":15363.71,"sma_120":15119.59},{"date":"2026-03-26","open":15219,"high":15244,"low":15175,"close":15190,"volume":8742,"rsi_14":41.07,"sma_20":15465.28,"sma_60":15365.01,"sma_120":15127.74},{"date":"2026-03-27","open":15041,"high":15091,"low":14961,"close":15081,"volume":15176,"rsi_14":45.18,"sma_20":15448.12,"sma_60":15367.04,"sma_120":15135.26},{"date":"2026-03-30","open":15080,"high":15080,"low":14771,"close":14891,"volume":12704,"rsi_14":30.97,"sma_20":15424.66,"sma_60":15366.55,"sma_120":15141.3},{"date":"2026-03-31","open":15041,"high":15041,"low":14767,"close":14916,"volume":10684,"rsi_14":31.53,"sma_20":15397.16,"sma_60":15369.22,"sma_120":15147.54},{"date":"2026-04-01","open":14846,"high":15205,"low":14846,"close":15205,"volume":16108,"rsi_14":45.91,"sma_20":15395.94,"sma_60":15376.77,"sma_120":15156.27},{"date":"2026-04-02","open":15404,"high":15404,"low":15160,"close":15175,"volume":4919,"rsi_14":47.97,"sma_20":15383.1,"sma_60":15383.24,"sma_120":15164.55},{"date":"2026-04-03","open":15330,"high":15330,"low":15191,"close":15260,"volume":12396,"rsi_14":49.82,"sma_20":15376.27,"sma_60":15389.7,"sma_120":15173.4},{"date":"2026-04-06","open":15260,"high":15285,"low":15210,"close":15265,"volume":7374,"rsi_14":43.09,"sma_20":15374.38,"sma_60":15392.87,"sma_120":15180.41},{"date":"2026-04-07","open":15265,"high":15345,"low":15235,"close":15275,"volume":12024,"rsi_14":40.36,"sma_20":15366.46,"sma_60":15394.7,"sma_120":15185.74},{"date":"2026-04-08","open":15280,"high":15479,"low":15280,"close":15434,"volume":21784,"rsi_14":49.36,"sma_20":15365.78,"sma_60":15399.79,"sma_120":15193.61},{"date":"2026-04-09","open":15434,"high":15579,"low":15434,"close":15544,"volume":13153,"rsi_14":54.17,"sma_20":15370.85,"sma_60":15405.7,"sma_120":15202.22},{"date":"2026-04-10","open":15544,"high":15619,"low":15529,"close":15619,"volume":16888,"rsi_14":66.62,"sma_20":15384.23,"sma_60":15410.87,"sma_120":15211.1},{"date":"2026-04-13","open":15429,"high":15649,"low":15429,"close":15639,"volume":11456,"rsi_14":65.18,"sma_20":15396.83,"sma_60":15414.62,"sma_120":15219.89},{"date":"2026-04-14","open":15639,"high":15808,"low":15639,"close":15798,"volume":12226,"rsi_14":68.01,"sma_20":15413.64,"sma_60":15421.04,"sma_120":15230.31},{"date":"2026-04-15","open":15798,"high":15933,"low":15798,"close":15838,"volume":23511,"rsi_14":68.45,"sma_20":15428.66,"sma_60":15429.29,"sma_120":15240.22},{"date":"2026-04-16","open":15948,"high":15998,"low":15883,"close":15978,"volume":19150,"rsi_14":76.71,"sma_20":15454.98,"sma_60":15438.29,"sma_120":15250.72},{"date":"2026-04-17","open":16018,"high":16037,"low":15993,"close":16018,"volume":20948,"rsi_14":88.65,"sma_20":15485.07,"sma_60":15449.45,"sma_120":15261.01},{"date":"2026-04-20","open":16018,"high":16247,"low":16018,"close":16117,"volume":10080,"rsi_14":89.27,"sma_20":15532.49,"sma_60":15462.95,"sma_120":15272.18},{"date":"2026-04-21","open":16232,"high":16232,"low":16117,"close":16137,"volume":20017,"rsi_14":86.63,"sma_20":15577.13,"sma_60":15478.7,"sma_120":15282.68},{"date":"2026-04-22","open":16137,"high":16137,"low":16097,"close":16117,"volume":21666,"rsi_14":87.44,"sma_20":15618.48,"sma_60":15491.95,"sma_120":15292.34},{"date":"2026-04-23","open":16117,"high":16212,"low":16117,"close":16182,"volume":25897,"rsi_14":87.21,"sma_20":15662.08,"sma_60":15505.79,"sma_120":15301.85},{"date":"2026-04-24","open":16182,"high":16217,"low":16162,"close":16197,"volume":23837,"rsi_14":97.95,"sma_20":15711.99,"sma_60":15522.79,"sma_120":15311.27},{"date":"2026-04-27","open":16197,"high":16312,"low":16197,"close":16262,"volume":28100,"rsi_14":98.06,"sma_20":15774.7,"sma_60":15538.2,"sma_120":15321.93},{"date":"2026-04-28","open":16426,"high":16426,"low":16222,"close":16232,"volume":22983,"rsi_14":94.44,"sma_20":15834.7,"sma_60":15553.62,"sma_120":15332.77},{"date":"2026-04-29","open":16232,"high":16237,"low":16077,"close":16237,"volume":20814,"rsi_14":93.71,"sma_20":15880.29,"sma_60":15569.37,"sma_120":15343.56},{"date":"2026-04-30","open":16237,"high":16317,"low":16172,"close":16187,"volume":28937,"rsi_14":87.01,"sma_20":15924.89,"sma_60":15584.29,"sma_120":15354.39},{"date":"2026-05-04","open":16486,"high":16486,"low":16277,"close":16341,"volume":27634,"rsi_14":88.95,"sma_20":15973.0,"sma_60":15602.62,"sma_120":15366.93},{"date":"2026-05-06","open":16361,"high":16526,"low":16346,"close":16471,"volume":36187,"rsi_14":88.57,"sma_20":16033.5,"sma_60":15620.95,"sma_120":15379.85},{"date":"2026-05-07","open":16725,"high":16725,"low":16501,"close":16680,"volume":19333,"rsi_14":90.43,"sma_20":16104.0,"sma_60":15644.2,"sma_120":15395.02},{"date":"2026-05-08","open":16680,"high":16735,"low":16596,"close":16735,"volume":23804,"rsi_14":89.58,"sma_20":16169.25,"sma_60":15668.04,"sma_120":15410.39},{"date":"2026-05-11","open":16765,"high":16999,"low":16765,"close":16964,"volume":26088,"rsi_14":91.3,"sma_20":16240.5,"sma_60":15697.79,"sma_120":15426.18},{"date":"2026-05-12","open":16959,"high":17049,"low":16899,"close":16964,"volume":45705,"rsi_14":90.48,"sma_20":16308.0,"sma_60":15724.37,"sma_120":15441.56},{"date":"2026-05-13","open":16934,"high":16999,"low":16854,"close":16974,"volume":22615,"rsi_14":90.38,"sma_20":16375.0,"sma_60":15750.2,"sma_120":15457.02},{"date":"2026-05-14","open":17020,"high":17169,"low":17020,"close":17159,"volume":31812,"rsi_14":93.36,"sma_20":16443.25,"sma_60":15779.29,"sma_120":15476.73},{"date":"2026-05-15","open":17134,"high":17183,"low":16954,"close":16979,"volume":36006,"rsi_14":80.3,"sma_20":16500.5,"sma_60":15806.04,"sma_120":15494.14},{"date":"2026-05-18","open":16865,"high":16890,"low":16721,"close":16835,"volume":39680,"rsi_14":72.07,"sma_20":16543.5,"sma_60":15831.87,"sma_120":15511.6},{"date":"2026-05-19","open":16970,"high":16970,"low":16796,"close":16870,"volume":11702,"rsi_14":71.48,"sma_20":16586.25,"sma_60":15855.95,"sma_120":15530.18},{"date":"2026-05-20","open":16989,"high":16989,"low":16750,"close":16805,"volume":15302,"rsi_14":69.76,"sma_20":16620.75,"sma_60":15878.79,"sma_120":15546.47},{"date":"2026-05-21","open":16984,"high":17124,"low":16939,"close":17114,"volume":19668,"rsi_14":75.0,"sma_20":16669.75,"sma_60":15907.79,"sma_120":15567.56},{"date":"2026-05-22","open":17283,"high":17283,"low":17090,"close":17258,"volume":38724,"rsi_14":78.98,"sma_20":16727.0,"sma_60":15938.62,"sma_120":15588.85},{"date":"2026-05-26","open":17537,"high":17537,"low":17258,"close":17323,"volume":36569,"rsi_14":77.9,"sma_20":16784.25,"sma_60":15970.54,"sma_120":15609.73},{"date":"2026-05-27","open":17752,"high":17752,"low":17243,"close":17448,"volume":41420,"rsi_14":77.84,"sma_20":16847.0,"sma_60":16002.37,"sma_120":15631.06},{"date":"2026-05-28","open":17622,"high":17622,"low":17293,"close":17383,"volume":32862,"rsi_14":71.83,"sma_20":16903.25,"sma_60":16034.2,"sma_120":15651.56},{"date":"2026-05-29","open":17383,"high":17577,"low":17373,"close":17577,"volume":17424,"rsi_14":74.07,"sma_20":16970.75,"sma_60":16067.54,"sma_120":15673.39},{"date":"2026-06-01","open":17592,"high":17772,"low":17542,"close":17662,"volume":42724,"rsi_14":71.74,"sma_20":17042.25,"sma_60":16106.16,"sma_120":15696.14},{"date":"2026-06-02","open":17667,"high":17732,"low":17592,"close":17717,"volume":27202,"rsi_14":72.67,"sma_20":17119.0,"sma_60":16142.33,"sma_120":15718.94},{"date":"2026-06-04","open":17788,"high":17857,"low":17718,"close":17827,"volume":24240,"rsi_14":74.22,"sma_20":17193.5,"sma_60":16180.92,"sma_120":15742.1},{"date":"2026-06-05","open":17991,"high":17991,"low":17657,"close":17772,"volume":25457,"rsi_14":68.81,"sma_20":17258.75,"sma_60":16222.21,"sma_120":15764.39},{"date":"2026-06-08","open":17622,"high":17632,"low":17089,"close":17293,"volume":31720,"rsi_14":58.14,"sma_20":17289.5,"sma_60":16253.32,"sma_120":15782.44},{"date":"2026-06-09","open":17313,"high":17393,"low":17263,"close":17373,"volume":16742,"rsi_14":64.44,"sma_20":17321.5,"sma_60":16285.51,"sma_120":15801.06},{"date":"2026-06-10","open":17513,"high":17513,"low":17155,"close":17219,"volume":27369,"rsi_14":58.79,"sma_20":17334.25,"sma_60":16315.2,"sma_120":15818.52},{"date":"2026-06-11","open":17319,"high":17319,"low":16945,"close":17169,"volume":21481,"rsi_14":59.24,"sma_20":17344.5,"sma_60":16345.58,"sma_120":15835.85},{"date":"2026-06-12","open":17293,"high":17527,"low":17293,"close":17303,"volume":23219,"rsi_14":55.28,"sma_20":17361.0,"sma_60":16377.61,"sma_120":15854.6},{"date":"2026-06-15","open":17617,"high":17717,"low":17487,"close":17692,"volume":24082,"rsi_14":60.64,"sma_20":17387.75,"sma_60":16414.88,"sma_120":15875.35},{"date":"2026-06-16","open":17847,"high":17867,"low":17683,"close":17832,"volume":18501,"rsi_14":62.03,"sma_20":17430.5,"sma_60":16453.22,"sma_120":15898.27},{"date":"2026-06-17","open":17836,"high":17836,"low":17602,"close":17782,"volume":23251,"rsi_14":58.19,"sma_20":17478.0,"sma_60":16492.16,"sma_120":15921.06},{"date":"2026-06-18","open":17976,"high":17976,"low":17782,"close":17876,"volume":23264,"rsi_14":61.93,"sma_20":17528.5,"sma_60":16533.27,"sma_120":15944.31},{"date":"2026-06-19","open":17881,"high":18250,"low":17871,"close":17996,"volume":23857,"rsi_14":60.5,"sma_20":17588.25,"sma_60":16580.5,"sma_120":15969.6},{"date":"2026-06-22","open":18130,"high":18130,"low":17797,"close":18046,"volume":20674,"rsi_14":59.8,"sma_20":17635.0,"sma_60":16627.29,"sma_120":15994.6},{"date":"2026-06-23","open":18140,"high":18140,"low":17647,"close":17652,"volume":27464,"rsi_14":48.59,"sma_20":17654.75,"sma_60":16666.74,"sma_120":16015.23},{"date":"2026-06-24","open":17727,"high":17752,"low":17542,"close":17707,"volume":24746,"rsi_14":47.33,"sma_20":17674.0,"sma_60":16706.78,"sma_120":16035.89},{"date":"2026-06-25","open":17821,"high":17911,"low":17762,"close":17896,"volume":16941,"rsi_14":52.62,"sma_20":17696.5,"sma_60":16751.83,"sma_120":16059.44},{"date":"2026-06-26","open":17921,"high":17921,"low":17617,"close":17657,"volume":49227,"rsi_14":58.51,"sma_20":17710.25,"sma_60":16796.07,"sma_120":16081.31},{"date":"2026-06-29","open":17782,"high":17782,"low":17572,"close":17712,"volume":23817,"rsi_14":58.02,"sma_20":17717.0,"sma_60":16840.82,"sma_120":16105.02},{"date":"2026-06-30","open":17792,"high":17956,"low":17712,"close":17916,"volume":21171,"rsi_14":66.13,"sma_20":17729.75,"sma_60":16884.1,"sma_120":16130.44},{"date":"2026-07-01","open":18046,"high":18061,"low":17896,"close":17921,"volume":25397,"rsi_14":67.76,"sma_20":17740.0,"sma_60":16927.96,"sma_120":16155.6},{"date":"2026-07-02","open":18096,"high":18096,"low":17727,"close":17757,"volume":28745,"rsi_14":60.56,"sma_20":17736.5,"sma_60":16967.67,"sma_120":16178.69},{"date":"2026-07-03","open":17757,"high":17757,"low":17468,"close":17627,"volume":23195,"rsi_14":48.28,"sma_20":17729.25,"sma_60":17007.17,"sma_120":16200.02},{"date":"2026-07-06","open":17727,"high":17727,"low":17482,"close":17602,"volume":19616,"rsi_14":43.54,"sma_20":17744.75,"sma_60":17046.08,"sma_120":16220.39},{"date":"2026-07-07","open":17608,"high":17678,"low":17444,"close":17533,"volume":20714,"rsi_14":43.06,"sma_20":17752.75,"sma_60":17081.17,"sma_120":16240.48},{"date":"2026-07-08","open":17533,"high":17533,"low":17169,"close":17179,"volume":18098,"rsi_14":33.01,"sma_20":17750.75,"sma_60":17108.5,"sma_120":16257.1},{"date":"2026-07-09","open":17095,"high":17284,"low":17075,"close":17254,"volume":10715,"rsi_14":31.51,"sma_20":17755.0,"sma_60":17135.83,"sma_120":16273.35},{"date":"2026-07-10","open":17482,"high":17482,"low":17253,"close":17323,"volume":17901,"rsi_14":32.19,"sma_20":17756.0,"sma_60":17164.0,"sma_120":16289.31},{"date":"2026-07-13","open":17324,"high":17369,"low":17070,"close":17204,"volume":23152,"rsi_14":37.22,"sma_20":17731.5,"sma_60":17187.5,"sma_120":16304.27},{"date":"2026-07-14","open":17283,"high":17283,"low":16929,"close":17014,"volume":23524,"rsi_14":31.66,"sma_20":17690.5,"sma_60":17207.17,"sma_120":16318.23},{"date":"2026-07-15","open":17095,"high":17303,"low":17035,"close":17258,"volume":41247,"rsi_14":33.59,"sma_20":17664.25,"sma_60":17228.58,"sma_120":16333.44},{"date":"2026-07-16","open":17258,"high":17258,"low":16969,"close":17074,"volume":25127,"rsi_14":34.56,"sma_20":17624.0,"sma_60":17246.25,"sma_120":16347.85},{"date":"2026-07-20","open":17029,"high":17029,"low":16685,"close":16715,"volume":13325,"rsi_14":27.27,"sma_20":17559.75,"sma_60":17256.25,"sma_120":16359.6},{"date":"2026-07-21","open":16715,"high":16800,"low":16530,"close":16790,"volume":14003,"rsi_14":22.71,"sma_20":17496.75,"sma_60":17267.17,"sma_120":16372.94},{"date":"2026-07-22","open":16910,"high":17035,"low":16831,"close":16860,"volume":14747,"rsi_14":25.06,"sma_20":17457.0,"sma_60":17279.58,"sma_120":16385.77},{"date":"2026-07-23","open":16894,"high":16914,"low":16800,"close":16825,"volume":16920,"rsi_14":26.68,"sma_20":17412.75,"sma_60":17290.33,"sma_120":16398.06},{"date":"2026-07-24","open":16796,"high":16796,"low":16576,"close":16586,"volume":21689,"rsi_14":25.3,"sma_20":17347.0,"sma_60":17296.83,"sma_120":16409.81},{"date":"2026-07-27","open":16625,"high":16834,"low":16565,"close":16750,"volume":31554,"rsi_14":31.04,"sma_20":17301.5,"sma_60":17305.0,"sma_120":16421.6},{"date":"2026-07-28","open":16790,"high":16790,"low":16281,"close":16411,"volume":34138,"rsi_14":27.72,"sma_20":17236.25,"sma_60":17308.0,"sma_120":16430.81},{"date":"2026-07-29","open":16411,"high":16411,"low":16017,"close":16187,"volume":14253,"rsi_14":28.63,"sma_20":17147.0,"sma_60":17306.33,"sma_120":16437.85},{"date":"2026-07-30","open":16190,"high":16190,"low":15900,"close":16010,"volume":21983,"rsi_14":24.51,"sma_20":17048.5,"sma_60":17302.5,"sma_120":16443.39},{"date":"2026-07-31","open":16125,"high":16550,"low":16125,"close":16535,"volume":24438,"rsi_14":35.94,"sma_20":16984.5,"sma_60":17304.83,"sma_120":16453.73},{"date":"2026-08-03","open":16535,"high":16625,"low":16400,"close":16460,"volume":15260,"rsi_14":36.49,"sma_20":16923.25,"sma_60":17303.75,"sma_120":16462.35},{"date":"2026-08-04","open":16560,"high":16560,"low":16400,"close":16535,"volume":16533,"rsi_14":40.6,"sma_20":16867.0,"sma_60":17300.42,"sma_120":16472.31},{"date":"2026-08-05","open":16545,"high":16990,"low":16545,"close":16850,"volume":32385,"rsi_14":42.02,"sma_20":16830.0,"sma_60":17301.42,"sma_120":16484.73},{"date":"2026-08-06","open":16850,"high":16850,"low":16585,"close":16645,"volume":18551,"rsi_14":41.74,"sma_20":16800.5,"sma_60":17295.17,"sma_120":16496.48},{"date":"2026-08-07","open":16685,"high":16780,"low":16590,"close":16695,"volume":13125,"rsi_14":48.57,"sma_20":16769.75,"sma_60":17289.75,"sma_120":16507.06},{"date":"2026-08-10","open":16810,"high":16810,"low":16490,"close":16710,"volume":25667,"rsi_14":48.35,"sma_20":16707.35,"sma_60":17238.38,"sma_120":16492.97},{"date":"2026-08-11","open":16675,"high":16675,"low":16560,"close":16630,"volume":19876,"rsi_14":45.4,"sma_20":16678.55,"sma_60":17229.53,"sma_120":16502.64},{"date":"2026-08-12","open":16610,"high":16695,"low":16610,"close":16665,"volume":29703,"rsi_14":46.77,"sma_20":16660.95,"sma_60":17224.25,"sma_120":16512.93},{"date":"2026-08-13","open":16745,"high":16822,"low":16665,"close":16765,"volume":26634,"rsi_14":53.71,"sma_20":16636.15,"sma_60":17223.05,"sma_120":16524.8},{"date":"2026-08-14","open":16765,"high":16895,"low":16765,"close":16870,"volume":16503,"rsi_14":52.52,"sma_20":16625.8,"sma_60":17223.02,"sma_120":16536.39},{"date":"2026-08-18","open":16870,"high":16870,"low":16675,"close":16700,"volume":36075,"rsi_14":56.64,"sma_20":16624.9,"sma_60":17221.22,"sma_120":16546.47},{"date":"2026-08-19","open":16520,"high":16540,"low":16425,"close":16485,"volume":22463,"rsi_14":56.88,"sma_20":16609.5,"sma_60":17210.68,"sma_120":16555.26},{"date":"2026-08-20","open":16510,"high":16545,"low":16425,"close":16525,"volume":11930,"rsi_14":62.84,"sma_20":16592.65,"sma_60":17198.42,"sma_120":16564.09},{"date":"2026-08-21","open":16525,"high":16525,"low":16235,"close":16395,"volume":15484,"rsi_14":45.65,"sma_20":16571.0,"sma_60":17182.9,"sma_120":16571.84},{"date":"2026-08-24","open":16395,"high":16475,"low":16285,"close":16350,"volume":17797,"rsi_14":46.52,"sma_20":16559.1,"sma_60":17164.55,"sma_120":16578.14},{"date":"2026-08-25","open":16275,"high":16350,"low":16225,"close":16350,"volume":9966,"rsi_14":43.85,"sma_20":16538.95,"sma_60":17147.28,"sma_120":16584.97},{"date":"2026-08-26","open":16350,"high":16467,"low":16300,"close":16435,"volume":15699,"rsi_14":33.73,"sma_20":16540.0,"sma_60":17128.2,"sma_120":16591.63},{"date":"2026-08-27","open":16530,"high":16535,"low":16310,"close":16480,"volume":8507,"rsi_14":42.6,"sma_20":16554.5,"sma_60":17108.45,"sma_120":16600.61},{"date":"2026-08-28","open":16500,"high":16505,"low":16345,"close":16425,"volume":19183,"rsi_14":37.95,"sma_20":16575.25,"sma_60":17086.87,"sma_120":16607.45},{"date":"2026-08-31","open":16425,"high":16425,"low":16200,"close":16365,"volume":11101,"rsi_14":35.19,"sma_20":16566.75,"sma_60":17062.47,"sma_120":16614.08},{"date":"2026-09-01","open":16365,"high":16365,"low":16200,"close":16345,"volume":9506,"rsi_14":37.1,"sma_20":16561.0,"sma_60":17038.63,"sma_120":16622.35},{"date":"2026-09-02","open":16345,"high":16345,"low":16150,"close":16160,"volume":15292,"rsi_14":29.88,"sma_20":16542.25,"sma_60":17019.7,"sma_120":16627.98},{"date":"2026-09-03","open":16160,"high":16265,"low":16080,"close":16135,"volume":8409,"rsi_14":23.31,"sma_20":16506.5,"sma_60":16999.02,"sma_120":16633.29},{"date":"2026-09-04","open":16230,"high":16240,"low":16140,"close":16215,"volume":13330,"rsi_14":21.65,"sma_20":16485.0,"sma_60":16982.25,"sma_120":16639.3},{"date":"2026-09-07","open":16330,"high":16330,"low":16065,"close":16255,"volume":24952,"rsi_14":28.29,"sma_20":16463.0,"sma_60":16966.98,"sma_120":16646.4},{"date":"2026-09-08","open":16255,"high":16285,"low":16145,"close":16220,"volume":10023,"rsi_14":34.32,"sma_20":16438.5,"sma_60":16948.88,"sma_120":16652.92},{"date":"2026-09-09","open":16190,"high":16210,"low":16087,"close":16175,"volume":7506,"rsi_14":29.41,"sma_20":16415.75,"sma_60":16923.55,"sma_120":16658.43},{"date":"2026-09-10","open":16175,"high":16175,"low":16010,"close":16125,"volume":7803,"rsi_14":32.47,"sma_20":16388.75,"sma_60":16895.07,"sma_120":16662.89},{"date":"2026-09-11","open":16125,"high":16125,"low":15980,"close":16050,"volume":14989,"rsi_14":31.25,"sma_20":16353.0,"sma_60":16866.15,"sma_120":16667.45},{"date":"2026-09-14","open":16050,"high":16050,"low":15995,"close":16000,"volume":7013,"rsi_14":29.41,"sma_20":16309.5,"sma_60":16834.83,"sma_120":16671.88},{"date":"2026-09-15","open":16115,"high":16115,"low":15875,"close":16035,"volume":11997,"rsi_14":25.0,"sma_20":16276.25,"sma_60":16802.1,"sma_120":16678.66},{"date":"2026-09-16","open":16055,"high":16115,"low":15950,"close":16085,"volume":13107,"rsi_14":25.47,"sma_20":16256.25,"sma_60":16769.37,"sma_120":16685.22},{"date":"2026-09-17","open":16200,"high":16240,"low":16060,"close":16235,"volume":8898,"rsi_14":39.44,"sma_20":16241.75,"sma_60":16745.7,"sma_120":16692.66},{"date":"2026-09-18","open":16350,"high":16410,"low":16245,"close":16405,"volume":15151,"rsi_14":51.98,"sma_20":16242.25,"sma_60":16723.95,"sma_120":16701.34},{"date":"2026-09-21","open":16570,"high":16570,"low":16400,"close":16460,"volume":10344,"rsi_14":55.5,"sma_20":16247.75,"sma_60":16699.97,"sma_120":16711.41},{"date":"2026-09-22","open":16505,"high":16600,"low":16320,"close":16430,"volume":23024,"rsi_14":65.17,"sma_20":16251.75,"sma_60":16679.47,"sma_120":16722.82},{"date":"2026-09-23","open":16495,"high":16495,"low":16400,"close":16445,"volume":8070,"rsi_14":67.61,"sma_20":16252.25,"sma_60":16658.3,"sma_120":16734.15},{"date":"2026-09-28","open":16635,"high":16635,"low":16275,"close":16390,"volume":16903,"rsi_14":60.23,"sma_20":16247.75,"sma_60":16632.82,"sma_120":16742.58},{"date":"2026-09-29","open":16405,"high":16405,"low":16265,"close":16315,"volume":13373,"rsi_14":53.37,"sma_20":16242.25,"sma_60":16606.0,"sma_120":16750.64},{"date":"2026-09-30","open":16330,"high":16380,"low":16185,"close":16330,"volume":13159,"rsi_14":56.32,"sma_20":16240.5,"sma_60":16582.17,"sma_120":16758.12},{"date":"2026-10-01","open":16350,"high":16455,"low":16210,"close":16430,"volume":9549,"rsi_14":63.78,"sma_20":16244.75,"sma_60":16562.17,"sma_120":16767.41},{"date":"2026-10-02","open":16430,"high":16455,"low":16360,"close":16365,"volume":10632,"rsi_14":62.77,"sma_20":16255.0,"sma_60":16541.5,"sma_120":16776.08},{"date":"2026-10-06","open":16460,"high":16460,"low":16325,"close":16425,"volume":14311,"rsi_14":70.27,"sma_20":16269.5,"sma_60":16523.0,"sma_120":16783.91},{"date":"2026-10-07","open":16345,"high":16460,"low":16345,"close":16430,"volume":16367,"rsi_14":74.43,"sma_20":16280.25,"sma_60":16510.48,"sma_120":16790.87},{"date":"2026-10-08","open":16430,"high":16430,"low":16320,"close":16320,"volume":12769,"rsi_14":64.92,"sma_20":16283.5,"sma_60":16494.88,"sma_120":16796.28},{"date":"2026-10-12","open":16435,"high":16435,"low":16220,"close":16265,"volume":24017,"rsi_14":59.38,"sma_20":16285.75,"sma_60":16477.2,"sma_120":16801.08},{"date":"2026-10-13","open":16160,"high":16210,"low":16100,"close":16180,"volume":10537,"rsi_14":46.93,"sma_20":16286.0,"sma_60":16460.1,"sma_120":16803.83},{"date":"2026-10-14","open":16180,"high":16225,"low":16135,"close":16170,"volume":8582,"rsi_14":34.01,"sma_20":16288.25,"sma_60":16445.98,"sma_120":16806.16},{"date":"2026-10-15","open":15960,"high":16015,"low":15820,"close":15975,"volume":24927,"rsi_14":22.29,"sma_20":16284.5,"sma_60":16424.55,"sma_120":16805.7},{"date":"2026-10-16","open":16090,"high":16090,"low":15835,"close":15955,"volume":12641,"rsi_14":22.54,"sma_20":16282.25,"sma_60":16405.85,"sma_120":16804.74},{"date":"2026-10-19","open":15955,"high":15955,"low":15730,"close":15875,"volume":15756,"rsi_14":19.35,"sma_20":16274.25,"sma_60":16391.8,"sma_120":16802.28},{"date":"2026-10-20","open":16220,"high":16220,"low":15695,"close":15750,"volume":12891,"rsi_14":18.0,"sma_20":16257.5,"sma_60":16374.42,"sma_120":16798.62},{"date":"2026-10-21","open":15550,"high":15930,"low":15550,"close":15860,"volume":5922,"rsi_14":28.02,"sma_20":16238.75,"sma_60":16357.72,"sma_120":16796.03},{"date":"2026-10-22","open":15900,"high":15905,"low":15770,"close":15790,"volume":14319,"rsi_14":25.23,"sma_20":16208.0,"sma_60":16340.42,"sma_120":16792.33},{"date":"2026-10-23","open":15785,"high":15785,"low":15466,"close":15730,"volume":6255}],"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 TDF2040액티브 적격","phase":"above-fold","symbol_resolved":true}