{"status":"ok","report":{"price_analysis":{"current":14785.0,"change_1d":0.1,"change_7d":-1.9,"change_30d":-3.3,"high_30d":15750.0,"low_30d":13810.0,"position_in_range":50.0,"support":14004.0,"resistance":15556.0},"summary":"RISE 삼성그룹Top3채권혼합(448630)은(는) Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index를 추종하는 ETF입니다, 순자산 3,306억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-93.64)가 시그널선(-56.26)을 하회합니다(데드크로스). SMA20 15123, SMA60 15079 — 혼조세입니다. 볼린저밴드 14672~15574 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.379474940334134,"macd":-93.6439785157163,"macd_signal":-56.26314904737667,"sma_20":15123.25,"sma_60":15078.75,"bb_upper":15574.351706935366,"bb_lower":14672.148293064634,"atr_14":366.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.44만, 기관 순매수 4.12만. 30일 누적: 외국인 2.41만, 기관 -2.24만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-44436.0,"institutional_flow":41176.0,"data":[{"date":"2026-10-22","foreign_net":3617.0,"institution_net":-3476.0,"retail_net":-141.0},{"date":"2026-10-21","foreign_net":-7767.0,"institution_net":6637.0,"retail_net":1130.0},{"date":"2026-10-20","foreign_net":-22397.0,"institution_net":23018.0,"retail_net":-621.0},{"date":"2026-10-19","foreign_net":-22187.0,"institution_net":23825.0,"retail_net":-1638.0},{"date":"2026-10-16","foreign_net":4298.0,"institution_net":-8828.0,"retail_net":4530.0},{"date":"2026-10-15","foreign_net":29199.0,"institution_net":-30438.0,"retail_net":1239.0},{"date":"2026-10-14","foreign_net":-7840.0,"institution_net":10656.0,"retail_net":-2816.0},{"date":"2026-10-13","foreign_net":5803.0,"institution_net":-4221.0,"retail_net":-1582.0},{"date":"2026-10-12","foreign_net":157.0,"institution_net":-1359.0,"retail_net":1202.0},{"date":"2026-10-08","foreign_net":9333.0,"institution_net":-6131.0,"retail_net":-3202.0},{"date":"2026-10-07","foreign_net":-11088.0,"institution_net":6421.0,"retail_net":4667.0},{"date":"2026-10-06","foreign_net":-14568.0,"institution_net":16405.0,"retail_net":-1837.0},{"date":"2026-10-02","foreign_net":-6648.0,"institution_net":7786.0,"retail_net":-1138.0},{"date":"2026-10-01","foreign_net":-7235.0,"institution_net":7206.0,"retail_net":29.0},{"date":"2026-09-30","foreign_net":9412.0,"institution_net":-10901.0,"retail_net":1489.0},{"date":"2026-09-29","foreign_net":-427.0,"institution_net":3046.0,"retail_net":-2619.0},{"date":"2026-09-28","foreign_net":-2774.0,"institution_net":290.0,"retail_net":2484.0},{"date":"2026-09-23","foreign_net":22161.0,"institution_net":-22532.0,"retail_net":371.0},{"date":"2026-09-22","foreign_net":935.0,"institution_net":2155.0,"retail_net":-3090.0},{"date":"2026-09-21","foreign_net":-893.0,"institution_net":279.0,"retail_net":614.0},{"date":"2026-09-18","foreign_net":22837.0,"institution_net":-19281.0,"retail_net":-3556.0},{"date":"2026-09-17","foreign_net":7212.0,"institution_net":-4613.0,"retail_net":-2599.0},{"date":"2026-09-16","foreign_net":-2474.0,"institution_net":-820.0,"retail_net":3294.0},{"date":"2026-09-15","foreign_net":7731.0,"institution_net":-7737.0,"retail_net":6.0},{"date":"2026-09-14","foreign_net":-12111.0,"institution_net":10153.0,"retail_net":1958.0},{"date":"2026-09-11","foreign_net":-29264.0,"institution_net":30454.0,"retail_net":-1190.0},{"date":"2026-09-10","foreign_net":-13690.0,"institution_net":12689.0,"retail_net":1001.0},{"date":"2026-09-09","foreign_net":30013.0,"institution_net":-29648.0,"retail_net":-365.0},{"date":"2026-09-08","foreign_net":18623.0,"institution_net":-19055.0,"retail_net":432.0},{"date":"2026-09-07","foreign_net":14167.0,"institution_net":-14408.0,"retail_net":241.0}],"periods":{"d1":{"foreign_net":3617.0,"institution_net":-3476.0,"retail_net":-141.0},"d3":{"foreign_net":-26547.0,"institution_net":26179.0,"retail_net":368.0},"d7":{"foreign_net":-23077.0,"institution_net":21394.0,"retail_net":1683.0},"d14":{"foreign_net":-47323.0,"institution_net":47501.0,"retail_net":-178.0},"d30":{"foreign_net":24135.0,"institution_net":-22428.0,"retail_net":-1707.0}}},"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":37,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.4,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0755,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.08,"summary":"배당수익률 0.08%","metrics":[{"name":"배당수익률","value":0.08,"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":"2026-10-23T21:06:08.093792+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index","issuer":"KB자산운용","category":"","expense_ratio":0.2,"aum":330600000000.0,"aum_display":"3,306억","dividend_yield":null,"tracking_error":2.44,"holdings":[{"ticker":"005930","name":"삼성전자","weight":null},{"ticker":"207940","name":"삼성바이오로직스","weight":null},{"ticker":"006400","name":"삼성SDI","weight":null},{"ticker":"","name":"삼성전자선물2607","weight":null},{"ticker":"","name":"국고채권02250-2806(25-4)","weight":null},{"ticker":"","name":"국고채권02500-3009(25-8)","weight":null},{"ticker":"","name":"국고채권02625-3003(25-3)","weight":null},{"ticker":"","name":"국고채권02750-2812(25-10)","weight":null},{"ticker":"","name":"국고채권03000-2909(24-7)","weight":null},{"ticker":"","name":"국고채권03250-2903(24-1)","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":14785.0,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-29","close":9883.7656},{"date":"2022-11-30","close":9943.0684},{"date":"2022-12-01","close":9987.5449},{"date":"2022-12-02","close":9903.5332},{"date":"2022-12-05","close":9819.5215},{"date":"2022-12-06","close":9799.7529},{"date":"2022-12-07","close":9784.9277},{"date":"2022-12-08","close":9760.2197},{"date":"2022-12-09","close":9725.625},{"date":"2022-12-12","close":9715.7422},{"date":"2022-12-13","close":9705.8574},{"date":"2022-12-14","close":9799.7529},{"date":"2022-12-15","close":9745.3926},{"date":"2022-12-16","close":9745.3926},{"date":"2022-12-19","close":9705.8574},{"date":"2022-12-20","close":9626.7881},{"date":"2022-12-21","close":9626.7881},{"date":"2022-12-22","close":9686.0918},{"date":"2022-12-23","close":9607.0195},{"date":"2022-12-26","close":9621.8457},{"date":"2022-12-27","close":9636.6719},{"date":"2022-12-28","close":9552.6592},{"date":"2022-12-29","close":9503.2412},{"date":"2023-01-02","close":9518.0664},{"date":"2023-01-03","close":9498.2988},{"date":"2023-01-04","close":9577.3691},{"date":"2023-01-05","close":9592.1953},{"date":"2023-01-06","close":9592.1953},{"date":"2023-01-09","close":9691.0322},{"date":"2023-01-10","close":9691.0322},{"date":"2023-01-11","close":9735.5098},{"date":"2023-01-12","close":9755.2764},{"date":"2023-01-13","close":9770.1025},{"date":"2023-01-16","close":9755.2764},{"date":"2023-01-17","close":9705.8574},{"date":"2023-01-18","close":9700.915},{"date":"2023-01-19","close":9770.1025},{"date":"2023-01-20","close":9784.9277},{"date":"2023-01-25","close":9873.8818},{"date":"2023-01-26","close":9923.2998},{"date":"2023-01-27","close":9982.6035},{"date":"2023-01-30","close":9928.2432},{"date":"2023-01-31","close":9854.1143},{"date":"2023-02-01","close":9923.2998},{"date":"2023-02-02","close":10017.1963},{"date":"2023-02-03","close":10032.0234},{"date":"2023-02-06","close":9933.1846},{"date":"2023-02-07","close":9923.2998},{"date":"2023-02-08","close":9987.5449},{"date":"2023-02-09","close":9992.4863},{"date":"2023-02-10","close":9967.7764},{"date":"2023-02-13","close":9967.7764},{"date":"2023-02-14","close":9992.4863},{"date":"2023-02-15","close":9933.1846},{"date":"2023-02-16","close":9987.5449},{"date":"2023-02-17","close":9883.7656},{"date":"2023-02-20","close":9883.7656},{"date":"2023-02-21","close":9859.0566},{"date":"2023-02-22","close":9794.8115},{"date":"2023-02-23","close":9834.3467},{"date":"2023-02-24","close":9809.6367},{"date":"2023-02-27","close":9740.4512},{"date":"2023-02-28","close":9770.1025},{"date":"2023-03-02","close":9770.1025},{"date":"2023-03-03","close":9849.1729},{"date":"2023-03-06","close":9952.9531},{"date":"2023-03-07","close":9948.0098},{"date":"2023-03-08","close":9859.0566},{"date":"2023-03-09","close":9799.7529},{"date":"2023-03-10","close":9829.4062},{"date":"2023-03-13","close":9868.9404},{"date":"2023-03-14","close":9804.6953},{"date":"2023-03-15","close":9859.0566},{"date":"2023-03-16","close":9859.0566},{"date":"2023-03-17","close":9928.2432},{"date":"2023-03-20","close":9918.3594},{"date":"2023-03-21","close":9923.2998},{"date":"2023-03-22","close":9952.9531},{"date":"2023-03-23","close":10002.3711},{"date":"2023-03-24","close":10007.3135},{"date":"2023-03-27","close":9977.6611},{"date":"2023-03-28","close":9972.7188},{"date":"2023-03-29","close":9972.7188},{"date":"2023-03-30","close":10002.3711},{"date":"2023-03-31","close":10041.9062},{"date":"2023-04-03","close":9997.4287},{"date":"2023-04-04","close":10032.0234},{"date":"2023-04-05","close":10116.0342},{"date":"2023-04-06","close":10061.6729},{"date":"2023-04-07","close":10125.918},{"date":"2023-04-10","close":10180.2783},{"date":"2023-04-11","close":10185.2207},{"date":"2023-04-12","close":10209.9307},{"date":"2023-04-13","close":10185.2207},{"date":"2023-04-14","close":10200.0469},{"date":"2023-04-17","close":10130.8604},{"date":"2023-04-18","close":10229.6982},{"date":"2023-04-19","close":10111.0928},{"date":"2023-04-20","close":10076.5},{"date":"2023-04-21","close":10096.2676},{"date":"2023-04-24","close":10086.3828},{"date":"2023-04-25","close":10002.3711},{"date":"2023-04-26","close":10002.3711},{"date":"2023-04-27","close":10022.3154},{"date":"2023-04-28","close":9997.3838},{"date":"2023-05-02","close":10012.3428},{"date":"2023-05-03","close":9992.3975},{"date":"2023-05-04","close":10027.3018},{"date":"2023-05-08","close":10032.2881},{"date":"2023-05-09","close":10022.3154},{"date":"2023-05-10","close":10022.3154},{"date":"2023-05-11","close":9967.4658},{"date":"2023-05-12","close":9967.4658},{"date":"2023-05-15","close":9992.3975},{"date":"2023-05-16","close":10017.3291},{"date":"2023-05-17","close":10027.3018},{"date":"2023-05-18","close":10059.0},{"date":"2023-05-19","close":10102.0947},{"date":"2023-05-22","close":10141.9854},{"date":"2023-05-23","close":10141.9854},{"date":"2023-05-24","close":10153.0},{"date":"2023-05-25","close":10127.0264},{"date":"2023-05-26","close":10141.9854},{"date":"2023-05-30","close":10226.751},{"date":"2023-05-31","close":10221.7646},{"date":"2023-06-01","close":10206.8066},{"date":"2023-06-02","close":10251.6816},{"date":"2023-06-05","close":10231.7373},{"date":"2023-06-07","close":10241.709},{"date":"2023-06-08","close":10206.8066},{"date":"2023-06-09","close":10291.5713},{"date":"2023-06-12","close":10261.6533},{"date":"2023-06-13","close":10276.6133},{"date":"2023-06-14","close":10251.6816},{"date":"2023-06-15","close":10211.793},{"date":"2023-06-16","close":10226.751},{"date":"2023-06-19","close":10186.8613},{"date":"2023-06-20","close":10171.9014},{"date":"2023-06-21","close":10122.041},{"date":"2023-06-22","close":10136.999},{"date":"2023-06-23","close":10132.0127},{"date":"2023-06-26","close":10161.9297},{"date":"2023-06-27","close":10151.957},{"date":"2023-06-28","close":10122.041},{"date":"2023-06-29","close":10161.9297},{"date":"2023-06-30","close":10117.0547},{"date":"2023-07-03","close":10223.0},{"date":"2023-07-04","close":10228.0},{"date":"2023-07-05","close":10203.0},{"date":"2023-07-06","close":10158.0},{"date":"2023-07-07","close":10057.2188},{"date":"2023-07-10","close":9997.3838},{"date":"2023-07-11","close":10099.0},{"date":"2023-07-12","close":10118.0},{"date":"2023-07-13","close":10208.0},{"date":"2023-07-14","close":10231.7373},{"date":"2023-07-17","close":10191.8467},{"date":"2023-07-18","close":10168.0},{"date":"2023-07-19","close":10087.1367},{"date":"2023-07-20","close":10132.0127},{"date":"2023-07-21","close":10102.0947},{"date":"2023-07-24","close":10151.957},{"date":"2023-07-25","close":10123.0},{"date":"2023-07-26","close":10087.1367},{"date":"2023-07-27","close":10183.0},{"date":"2023-07-28","close":10122.041},{"date":"2023-07-31","close":10123.0},{"date":"2023-08-01","close":10188.0},{"date":"2023-08-02","close":10099.0},{"date":"2023-08-03","close":10062.2051},{"date":"2023-08-04","close":10032.2881},{"date":"2023-08-07","close":10037.2744},{"date":"2023-08-08","close":9972.4531},{"date":"2023-08-09","close":10067.1914},{"date":"2023-08-10","close":10012.3428},{"date":"2023-08-11","close":10012.3428},{"date":"2023-08-14","close":9957.4951},{"date":"2023-08-16","close":9907.6318},{"date":"2023-08-17","close":9897.6592},{"date":"2023-08-18","close":9887.6875},{"date":"2023-08-21","close":9867.7422},{"date":"2023-08-22","close":9887.6875},{"date":"2023-08-23","close":9867.7422},{"date":"2023-08-24","close":9922.5908},{"date":"2023-08-25","close":9877.7139},{"date":"2023-08-28","close":9857.7705},{"date":"2023-08-29","close":9877.7139},{"date":"2023-08-30","close":9912.6191},{"date":"2023-08-31","close":9887.6875},{"date":"2023-09-01","close":9977.4395},{"date":"2023-09-04","close":9997.3838},{"date":"2023-09-05","close":9987.4111},{"date":"2023-09-06","close":9952.5088},{"date":"2023-09-07","close":9922.5908},{"date":"2023-09-08","close":9922.5908},{"date":"2023-09-11","close":9917.6055},{"date":"2023-09-12","close":9882.7012},{"date":"2023-09-13","close":9882.7012},{"date":"2023-09-14","close":9957.4951},{"date":"2023-09-15","close":9982.4258},{"date":"2023-09-18","close":9902.6455},{"date":"2023-09-19","close":9857.7705},{"date":"2023-09-20","close":9847.7979},{"date":"2023-09-21","close":9787.9619},{"date":"2023-09-22","close":9773.0049},{"date":"2023-09-25","close":9753.0596},{"date":"2023-09-26","close":9738.1006},{"date":"2023-09-27","close":9723.1416},{"date":"2023-10-04","close":9628.4033},{"date":"2023-10-05","close":9658.3213},{"date":"2023-10-06","close":9653.335},{"date":"2023-10-10","close":9673.2793},{"date":"2023-10-11","close":9743.0869},{"date":"2023-10-12","close":9792.9492},{"date":"2023-10-13","close":9763.0312},{"date":"2023-10-16","close":9728.1279},{"date":"2023-10-17","close":9802.9219},{"date":"2023-10-18","close":9782.9756},{"date":"2023-10-19","close":9728.1279},{"date":"2023-10-20","close":9693.2236},{"date":"2023-10-23","close":9658.3213},{"date":"2023-10-24","close":9723.1416},{"date":"2023-10-25","close":9648.3486},{"date":"2023-10-26","close":9568.5693},{"date":"2023-10-27","close":9623.417},{"date":"2023-10-30","close":9613.4443},{"date":"2023-10-31","close":9538.6514},{"date":"2023-11-01","close":9583.5273},{"date":"2023-11-02","close":9698.21},{"date":"2023-11-03","close":9698.21},{"date":"2023-11-06","close":9832.8389},{"date":"2023-11-07","close":9792.9492},{"date":"2023-11-08","close":9753.0596},{"date":"2023-11-09","close":9733.1143},{"date":"2023-11-10","close":9698.21},{"date":"2023-11-13","close":9678.2666},{"date":"2023-11-14","close":9728.1279},{"date":"2023-11-15","close":9817.8799},{"date":"2023-11-16","close":9877.7139},{"date":"2023-11-17","close":9832.8389},{"date":"2023-11-20","close":9877.7139},{"date":"2023-11-21","close":9892.6738},{"date":"2023-11-22","close":9897.6592},{"date":"2023-11-23","close":9902.6455},{"date":"2023-11-24","close":9842.8115},{"date":"2023-11-27","close":9797.9355},{"date":"2023-11-28","close":9867.7422},{"date":"2023-11-29","close":9922.5908},{"date":"2023-11-30","close":9912.6191},{"date":"2023-12-01","close":9832.8389},{"date":"2023-12-04","close":9847.7979},{"date":"2023-12-05","close":9822.8672},{"date":"2023-12-06","close":9817.8799},{"date":"2023-12-07","close":9827.8525},{"date":"2023-12-08","close":9872.7275},{"date":"2023-12-11","close":9857.7705},{"date":"2023-12-12","close":9882.7012},{"date":"2023-12-13","close":9822.8672},{"date":"2023-12-14","close":9892.6738},{"date":"2023-12-15","close":9912.6191},{"date":"2023-12-18","close":9902.6455},{"date":"2023-12-19","close":9912.6191},{"date":"2023-12-20","close":9997.3838},{"date":"2023-12-21","close":9977.4395},{"date":"2023-12-22","close":10012.3428},{"date":"2023-12-26","close":10037.2744},{"date":"2023-12-27","close":10107.0811},{"date":"2023-12-28","close":10206.8066},{"date":"2024-01-02","close":10256.668},{"date":"2024-01-03","close":10141.9854},{"date":"2024-01-04","close":10112.0674},{"date":"2024-01-05","close":10077.1631},{"date":"2024-01-08","close":10057.2188},{"date":"2024-01-09","close":10012.3428},{"date":"2024-01-10","close":9937.5498},{"date":"2024-01-11","close":9947.5225},{"date":"2024-01-12","close":9897.6592},{"date":"2024-01-15","close":9927.5771},{"date":"2024-01-16","close":9897.6592},{"date":"2024-01-17","close":9802.9219},{"date":"2024-01-18","close":9799.0},{"date":"2024-01-19","close":9887.6875},{"date":"2024-01-22","close":9912.6191},{"date":"2024-01-23","close":9912.6191},{"date":"2024-01-24","close":9867.7422},{"date":"2024-01-25","close":9832.8389},{"date":"2024-01-26","close":9862.7568},{"date":"2024-01-29","close":9992.3975},{"date":"2024-01-30","close":9977.4395},{"date":"2024-01-31","close":9962.4805},{"date":"2024-02-01","close":9992.3975},{"date":"2024-02-02","close":10102.0947},{"date":"2024-02-05","close":10052.2324},{"date":"2024-02-06","close":10012.3428},{"date":"2024-02-07","close":10032.2881},{"date":"2024-02-08","close":10002.3711},{"date":"2024-02-13","close":10062.2051},{"date":"2024-02-14","close":9997.3838},{"date":"2024-02-15","close":9977.4395},{"date":"2024-02-16","close":10017.3291},{"date":"2024-02-19","close":10012.3428},{"date":"2024-02-20","close":9987.4111},{"date":"2024-02-21","close":10002.3711},{"date":"2024-02-22","close":10007.3574},{"date":"2024-02-23","close":9972.4531},{"date":"2024-02-26","close":9972.4531},{"date":"2024-02-27","close":9942.5361},{"date":"2024-02-28","close":9947.5225},{"date":"2024-02-29","close":9897.6592},{"date":"2024-03-04","close":9927.5771},{"date":"2024-03-05","close":9902.6455},{"date":"2024-03-06","close":9872.7275},{"date":"2024-03-07","close":10007.3574},{"date":"2024-03-08","close":10127.0264},{"date":"2024-03-11","close":10052.2324},{"date":"2024-03-12","close":10236.7227},{"date":"2024-03-13","close":10226.751},{"date":"2024-03-14","close":10211.793},{"date":"2024-03-15","close":10122.041},{"date":"2024-03-18","close":10196.833},{"date":"2024-03-19","close":10186.8613},{"date":"2024-03-20","close":10291.5713},{"date":"2024-03-21","close":10386.3105},{"date":"2024-03-22","close":10406.2549},{"date":"2024-03-25","close":10421.2129},{"date":"2024-03-26","close":10411.2422},{"date":"2024-03-27","close":10446.1445},{"date":"2024-03-28","close":10376.3369},{"date":"2024-03-29","close":10401.2686},{"date":"2024-04-01","close":10426.1992},{"date":"2024-04-02","close":10500.9941},{"date":"2024-04-03","close":10421.2129},{"date":"2024-04-04","close":10486.0342},{"date":"2024-04-05","close":10416.2285},{"date":"2024-04-08","close":10396.2822},{"date":"2024-04-09","close":10361.3789},{"date":"2024-04-11","close":10346.4199},{"date":"2024-04-12","close":10301.5449},{"date":"2024-04-15","close":10236.7227},{"date":"2024-04-16","close":10176.8887},{"date":"2024-04-17","close":10127.0264},{"date":"2024-04-18","close":10221.7646},{"date":"2024-04-19","close":10127.0264},{"date":"2024-04-22","close":10156.9434},{"date":"2024-04-23","close":10107.0811},{"date":"2024-04-24","close":10196.833},{"date":"2024-04-25","close":10117.0547},{"date":"2024-04-26","close":10102.0947},{"date":"2024-04-29","close":10127.0508},{"date":"2024-04-30","close":10211.9004},{"date":"2024-05-02","close":10132.042},{"date":"2024-05-03","close":10206.9102},{"date":"2024-05-07","close":10311.7236},{"date":"2024-05-08","close":10326.6973},{"date":"2024-05-09","close":10261.8115},{"date":"2024-05-10","close":10256.8203},{"date":"2024-05-13","close":10221.8828},{"date":"2024-05-14","close":10251.8301},{"date":"2024-05-16","close":10266.8037},{"date":"2024-05-17","close":10226.874},{"date":"2024-05-20","close":10246.8389},{"date":"2024-05-21","close":10201.918},{"date":"2024-05-22","close":10176.9629},{"date":"2024-05-23","close":10181.9541},{"date":"2024-05-24","close":10082.1299},{"date":"2024-05-27","close":10152.0068},{"date":"2024-05-28","close":10132.042},{"date":"2024-05-29","close":9997.2812},{"date":"2024-05-30","close":9947.3691},{"date":"2024-05-31","close":9922.4131},{"date":"2024-06-03","close":10017.2451},{"date":"2024-06-04","close":10022.2363},{"date":"2024-06-05","close":10127.0508},{"date":"2024-06-07","close":10127.0508},{"date":"2024-06-10","close":10062.166},{"date":"2024-06-11","close":10047.1924},{"date":"2024-06-12","close":10092.1133},{"date":"2024-06-13","close":10147.0156},{"date":"2024-06-14","close":10161.9893},{"date":"2024-06-17","close":10102.0947},{"date":"2024-06-18","close":10152.0068},{"date":"2024-06-19","close":10246.8389},{"date":"2024-06-20","close":10261.8115},{"date":"2024-06-21","close":10216.8916},{"date":"2024-06-24","close":10176.9629},{"date":"2024-06-25","close":10161.9893},{"date":"2024-06-26","close":10161.9893},{"date":"2024-06-27","close":10166.9795},{"date":"2024-06-28","close":10137.0332},{"date":"2024-07-01","close":10226.874},{"date":"2024-07-02","close":10266.8037},{"date":"2024-07-03","close":10296.751},{"date":"2024-07-04","close":10376.6084},{"date":"2024-07-05","close":10451.4766},{"date":"2024-07-08","close":10466.4492},{"date":"2024-07-09","close":10471.4404},{"date":"2024-07-10","close":10471.4404},{"date":"2024-07-11","close":10481.4229},{"date":"2024-07-12","close":10406.5557},{"date":"2024-07-15","close":10486.4141},{"date":"2024-07-16","close":10466.4492},{"date":"2024-07-17","close":10466.4492},{"date":"2024-07-18","close":10461.458},{"date":"2024-07-19","close":10391.582},{"date":"2024-07-22","close":10351.6523},{"date":"2024-07-23","close":10361.6357},{"date":"2024-07-24","close":10346.6611},{"date":"2024-07-25","close":10321.7061},{"date":"2024-07-26","close":10376.6084},{"date":"2024-07-29","close":10421.5293},{"date":"2024-07-30","close":10396.5732},{"date":"2024-07-31","close":10421.5293},{"date":"2024-08-01","close":10456.4668},{"date":"2024-08-02","close":10346.6611},{"date":"2024-08-05","close":10047.1924},{"date":"2024-08-06","close":10181.9541},{"date":"2024-08-07","close":10261.8115},{"date":"2024-08-08","close":10216.8916},{"date":"2024-08-09","close":10236.8564},{"date":"2024-08-12","close":10261.8115},{"date":"2024-08-13","close":10256.8203},{"date":"2024-08-14","close":10306.7324},{"date":"2024-08-16","close":10371.6172},{"date":"2024-08-19","close":10291.7588},{"date":"2024-08-20","close":10286.7676},{"date":"2024-08-21","close":10366.626},{"date":"2024-08-22","close":10386.5908},{"date":"2024-08-23","close":10366.626},{"date":"2024-08-26","close":10346.6611},{"date":"2024-08-27","close":10359.0},{"date":"2024-08-28","close":10381.5996},{"date":"2024-08-29","close":10321.7061},{"date":"2024-08-30","close":10376.6084},{"date":"2024-09-02","close":10346.6611},{"date":"2024-09-03","close":10301.7412},{"date":"2024-09-04","close":10196.9268},{"date":"2024-09-05","close":10181.9541},{"date":"2024-09-06","close":10171.9707},{"date":"2024-09-09","close":10137.0332},{"date":"2024-09-10","close":10132.042},{"date":"2024-09-11","close":10132.042},{"date":"2024-09-12","close":10147.0156},{"date":"2024-09-13","close":10152.0068},{"date":"2024-09-19","close":10191.9355},{"date":"2024-09-20","close":10211.9004},{"date":"2024-09-23","close":10246.8389},{"date":"2024-09-24","close":10271.7949},{"date":"2024-09-25","close":10206.9102},{"date":"2024-09-26","close":10271.7949},{"date":"2024-09-27","close":10201.918},{"date":"2024-09-30","close":10097.1045},{"date":"2024-10-02","close":10087.1221},{"date":"2024-10-04","close":10062.166},{"date":"2024-10-07","close":10057.1748},{"date":"2024-10-08","close":10052.1836},{"date":"2024-10-10","close":10017.2451},{"date":"2024-10-11","close":10077.1396},{"date":"2024-10-14","close":10087.1221},{"date":"2024-10-15","close":10137.0332},{"date":"2024-10-16","close":10067.1572},{"date":"2024-10-17","close":10027.2285},{"date":"2024-10-18","close":10032.2197},{"date":"2024-10-21","close":10082.1299},{"date":"2024-10-22","close":9972.3252},{"date":"2024-10-23","close":10032.2197},{"date":"2024-10-24","close":9942.3789},{"date":"2024-10-25","close":9937.3877},{"date":"2024-10-28","close":10037.21},{"date":"2024-10-29","close":10042.2012},{"date":"2024-10-30","close":9989.0},{"date":"2024-10-31","close":9962.3428},{"date":"2024-11-01","close":9932.3955},{"date":"2024-11-04","close":9967.334},{"date":"2024-11-05","close":9904.0},{"date":"2024-11-06","close":9852.5381},{"date":"2024-11-07","close":9822.5908},{"date":"2024-11-08","close":9812.6074},{"date":"2024-11-11","close":9757.7061},{"date":"2024-11-12","close":9652.8916},{"date":"2024-11-13","close":9503.1562},{"date":"2024-11-14","close":9528.1123},{"date":"2024-11-15","close":9558.0596},{"date":"2024-11-18","close":9637.918},{"date":"2024-11-19","close":9642.9092},{"date":"2024-11-20","close":9632.9268},{"date":"2024-11-21","close":9687.8291},{"date":"2024-11-22","close":9687.8291},{"date":"2024-11-25","close":9797.6348},{"date":"2024-11-26","close":9797.6348},{"date":"2024-11-27","close":9752.7139},{"date":"2024-11-28","close":9792.6436},{"date":"2024-11-29","close":9727.7588},{"date":"2024-12-02","close":9737.7412},{"date":"2024-12-03","close":9717.7764},{"date":"2024-12-04","close":9642.9092},{"date":"2024-12-05","close":9657.8818},{"date":"2024-12-06","close":9662.873},{"date":"2024-12-09","close":9612.9619},{"date":"2024-12-10","close":9677.8467},{"date":"2024-12-11","close":9647.9004},{"date":"2024-12-12","close":9727.7588},{"date":"2024-12-13","close":9777.6699},{"date":"2024-12-16","close":9777.6699},{"date":"2024-12-17","close":9677.8467},{"date":"2024-12-18","close":9722.7666},{"date":"2024-12-19","close":9637.918},{"date":"2024-12-20","close":9583.0156},{"date":"2024-12-23","close":9642.9092},{"date":"2024-12-24","close":9632.9268},{"date":"2024-12-26","close":9588.0068},{"date":"2024-12-27","close":9612.9619},{"date":"2024-12-30","close":9627.9355},{"date":"2025-01-02","close":9607.9717},{"date":"2025-01-03","close":9667.8652},{"date":"2025-01-06","close":9702.8027},{"date":"2025-01-07","close":9747.7227},{"date":"2025-01-08","close":9837.5635},{"date":"2025-01-09","close":9817.5996},{"date":"2025-01-10","close":9752.7139},{"date":"2025-01-13","close":9707.7939},{"date":"2025-01-14","close":9737.7412},{"date":"2025-01-15","close":9712.7852},{"date":"2025-01-16","close":9742.7324},{"date":"2025-01-17","close":9702.8027},{"date":"2025-01-20","close":9727.7588},{"date":"2025-01-21","close":9697.8125},{"date":"2025-01-22","close":9747.7227},{"date":"2025-01-23","close":9767.6875},{"date":"2025-01-24","close":9797.6348},{"date":"2025-01-31","close":9752.7139},{"date":"2025-02-03","close":9682.8379},{"date":"2025-02-04","close":9712.7852},{"date":"2025-02-05","close":9732.75},{"date":"2025-02-06","close":9767.6875},{"date":"2025-02-07","close":9857.5283},{"date":"2025-02-10","close":9862.5195},{"date":"2025-02-11","close":9937.3877},{"date":"2025-02-12","close":9892.4668},{"date":"2025-02-13","close":9952.3604},{"date":"2025-02-14","close":9957.3516},{"date":"2025-02-17","close":9962.3428},{"date":"2025-02-18","close":9972.3252},{"date":"2025-02-19","close":10032.2197},{"date":"2025-02-20","close":9982.3076},{"date":"2025-02-21","close":10022.2363},{"date":"2025-02-24","close":10027.2285},{"date":"2025-02-25","close":10047.1924},{"date":"2025-02-26","close":10027.2285},{"date":"2025-02-27","close":9982.3076},{"date":"2025-02-28","close":9882.4844},{"date":"2025-03-04","close":9857.5283},{"date":"2025-03-05","close":9882.4844},{"date":"2025-03-06","close":9842.5547},{"date":"2025-03-07","close":9827.582},{"date":"2025-03-10","close":9782.6611},{"date":"2025-03-11","close":9767.6875},{"date":"2025-03-12","close":9822.5908},{"date":"2025-03-13","close":9747.7227},{"date":"2025-03-14","close":9732.75},{"date":"2025-03-17","close":9822.5908},{"date":"2025-03-18","close":9844.5518},{"date":"2025-03-19","close":9857.5283},{"date":"2025-03-20","close":9917.4229},{"date":"2025-03-21","close":9967.334},{"date":"2025-03-24","close":9922.4131},{"date":"2025-03-25","close":9912.4316},{"date":"2025-03-26","close":9957.3516},{"date":"2025-03-27","close":9922.4131},{"date":"2025-03-28","close":9882.4844},{"date":"2025-03-31","close":9787.6533},{"date":"2025-04-01","close":9877.4932},{"date":"2025-04-02","close":9827.582},{"date":"2025-04-03","close":9892.4668},{"date":"2025-04-04","close":9822.5908},{"date":"2025-04-07","close":9647.9004},{"date":"2025-04-08","close":9647.9004},{"date":"2025-04-09","close":9592.9971},{"date":"2025-04-10","close":9737.7412},{"date":"2025-04-11","close":9717.7764},{"date":"2025-04-14","close":9777.6699},{"date":"2025-04-15","close":9797.6348},{"date":"2025-04-16","close":9722.7666},{"date":"2025-04-17","close":9792.6436},{"date":"2025-04-18","close":9777.6699},{"date":"2025-04-21","close":9812.6074},{"date":"2025-04-22","close":9812.6074},{"date":"2025-04-23","close":9837.5635},{"date":"2025-04-24","close":9822.5908},{"date":"2025-04-25","close":9817.5996},{"date":"2025-04-28","close":9782.6611},{"date":"2025-04-29","close":9827.6279},{"date":"2025-04-30","close":9792.6543},{"date":"2025-05-02","close":9807.6426},{"date":"2025-05-07","close":9762.6768},{"date":"2025-05-08","close":9757.6807},{"date":"2025-05-09","close":9742.6914},{"date":"2025-05-12","close":9762.6768},{"date":"2025-05-13","close":9747.6875},{"date":"2025-05-14","close":9757.6807},{"date":"2025-05-15","close":9752.6836},{"date":"2025-05-16","close":9747.6875},{"date":"2025-05-19","close":9747.6875},{"date":"2025-05-20","close":9732.6992},{"date":"2025-05-21","close":9832.624},{"date":"2025-05-22","close":9822.6318},{"date":"2025-05-23","close":9672.7441},{"date":"2025-05-26","close":9707.7178},{"date":"2025-05-27","close":9692.7285},{"date":"2025-05-28","close":9762.6768},{"date":"2025-05-29","close":9762.6768},{"date":"2025-05-30","close":9772.6689},{"date":"2025-06-02","close":9792.6543},{"date":"2025-06-04","close":9797.6504},{"date":"2025-06-05","close":9872.5938},{"date":"2025-06-09","close":9872.5938},{"date":"2025-06-10","close":9842.6162},{"date":"2025-06-11","close":9887.583},{"date":"2025-06-12","close":9847.6133},{"date":"2025-06-13","close":9852.6094},{"date":"2025-06-16","close":9752.6836},{"date":"2025-06-17","close":9787.6582},{"date":"2025-06-18","close":9802.6465},{"date":"2025-06-19","close":9792.6543},{"date":"2025-06-20","close":9827.6279},{"date":"2025-06-23","close":9802.6465},{"date":"2025-06-24","close":9847.6133},{"date":"2025-06-25","close":9882.5869},{"date":"2025-06-26","close":9842.6162},{"date":"2025-06-27","close":9852.6094},{"date":"2025-06-30","close":9842.6162},{"date":"2025-07-01","close":9877.5898},{"date":"2025-07-02","close":9877.5898},{"date":"2025-07-03","close":10022.4814},{"date":"2025-07-04","close":10017.4854},{"date":"2025-07-07","close":9937.5449},{"date":"2025-07-08","close":9887.583},{"date":"2025-07-09","close":9867.5977},{"date":"2025-07-10","close":9972.5195},{"date":"2025-07-11","close":10002.4971},{"date":"2025-07-14","close":9982.5117},{"date":"2025-07-15","close":9997.5},{"date":"2025-07-16","close":10007.4932},{"date":"2025-07-17","close":10117.4102},{"date":"2025-07-18","close":10122.4062},{"date":"2025-07-21","close":10137.3955},{"date":"2025-07-22","close":10092.4287},{"date":"2025-07-23","close":10122.4062},{"date":"2025-07-24","close":10162.377},{"date":"2025-07-25","close":10127.4033},{"date":"2025-07-28","close":10262.3018},{"date":"2025-07-29","close":10317.2607},{"date":"2025-07-30","close":10397.2002},{"date":"2025-07-31","close":10347.2383},{"date":"2025-08-01","close":10222.332},{"date":"2025-08-04","close":10257.3057},{"date":"2025-08-05","close":10297.2754},{"date":"2025-08-06","close":10257.3057},{"date":"2025-08-07","close":10302.2715},{"date":"2025-08-08","close":10327.2529},{"date":"2025-08-11","close":10347.2383},{"date":"2025-08-12","close":10322.2568},{"date":"2025-08-13","close":10392.2041},{"date":"2025-08-14","close":10357.2305},{"date":"2025-08-18","close":10302.2715},{"date":"2025-08-19","close":10277.29},{"date":"2025-08-20","close":10302.2715},{"date":"2025-08-21","close":10332.249},{"date":"2025-08-22","close":10332.249},{"date":"2025-08-25","close":10342.2422},{"date":"2025-08-26","close":10307.2676},{"date":"2025-08-27","close":10307.2676},{"date":"2025-08-28","close":10277.29},{"date":"2025-08-29","close":10237.3203},{"date":"2025-09-01","close":10172.3691},{"date":"2025-09-02","close":10237.3203},{"date":"2025-09-03","close":10212.3389},{"date":"2025-09-04","close":10232.3242},{"date":"2025-09-05","close":10262.3018},{"date":"2025-09-08","close":10242.3164},{"date":"2025-09-09","close":10307.2676},{"date":"2025-09-10","close":10322.2568},{"date":"2025-09-11","close":10342.2422},{"date":"2025-09-12","close":10412.1895},{"date":"2025-09-15","close":10532.0996},{"date":"2025-09-16","close":10597.0508},{"date":"2025-09-17","close":10487.1328},{"date":"2025-09-18","close":10552.084},{"date":"2025-09-19","close":10517.1104},{"date":"2025-09-22","close":10652.0098},{"date":"2025-09-23","close":10671.9941},{"date":"2025-09-24","close":10681.9873},{"date":"2025-09-25","close":10676.9902},{"date":"2025-09-26","close":10572.0693},{"date":"2025-09-29","close":10597.0508},{"date":"2025-09-30","close":10562.0771},{"date":"2025-10-01","close":10652.0098},{"date":"2025-10-02","close":10771.9199},{"date":"2025-10-10","close":10891.8291},{"date":"2025-10-13","close":10891.8291},{"date":"2025-10-14","close":10871.8447},{"date":"2025-10-15","close":11141.6426},{"date":"2025-10-16","close":11186.6084},{"date":"2025-10-17","close":11276.541},{"date":"2025-10-20","close":11261.5518},{"date":"2025-10-21","close":11291.5293},{"date":"2025-10-22","close":11271.5449},{"date":"2025-10-23","close":11316.5107},{"date":"2025-10-24","close":11446.4131},{"date":"2025-10-27","close":11546.3389},{"date":"2025-10-28","close":11631.2744},{"date":"2025-10-29","close":11656.2559},{"date":"2025-10-30","close":11761.1777},{"date":"2025-10-31","close":11811.1396},{"date":"2025-11-03","close":11881.0869},{"date":"2025-11-04","close":11806.1436},{"date":"2025-11-05","close":11651.2598},{"date":"2025-11-06","close":11576.3164},{"date":"2025-11-07","close":11506.3682},{"date":"2025-11-10","close":11596.3008},{"date":"2025-11-11","close":11661.252},{"date":"2025-11-12","close":11646.2637},{"date":"2025-11-13","close":11701.2227},{"date":"2025-11-14","close":11511.3652},{"date":"2025-11-17","close":11566.3232},{"date":"2025-11-18","close":11466.3984},{"date":"2025-11-19","close":11401.4473},{"date":"2025-11-20","close":11551.335},{"date":"2025-11-21","close":11366.4736},{"date":"2025-11-24","close":11551.335},{"date":"2025-11-25","close":11386.458},{"date":"2025-11-26","close":11566.3232},{"date":"2025-11-27","close":11546.3389},{"date":"2025-11-28","close":11451.4102},{"date":"2025-12-01","close":11466.3984},{"date":"2025-12-02","close":11526.3535},{"date":"2025-12-03","close":11561.3271},{"date":"2025-12-04","close":11581.3125},{"date":"2025-12-05","close":11666.249},{"date":"2025-12-08","close":11731.2002},{"date":"2025-12-09","close":11701.2227},{"date":"2025-12-10","close":11721.207},{"date":"2025-12-11","close":11691.2295},{"date":"2025-12-12","close":11711.2148},{"date":"2025-12-15","close":11691.2295},{"date":"2025-12-16","close":11641.2676},{"date":"2025-12-17","close":11701.2227},{"date":"2025-12-18","close":11636.2715},{"date":"2025-12-19","close":11626.2783},{"date":"2025-12-22","close":11681.2373},{"date":"2025-12-23","close":11701.2227},{"date":"2025-12-24","close":11671.2451},{"date":"2025-12-26","close":11811.1396},{"date":"2025-12-29","close":11901.0723},{"date":"2025-12-30","close":11826.1289},{"date":"2026-01-02","close":12025.9785},{"date":"2026-01-05","close":12275.791},{"date":"2026-01-06","close":12310.7646},{"date":"2026-01-07","close":12370.7197},{"date":"2026-01-08","close":12365.7236},{"date":"2026-01-09","close":12400.6973},{"date":"2026-01-12","close":12435.6709},{"date":"2026-01-13","close":12535.5967},{"date":"2026-01-14","close":12490.6299},{"date":"2026-01-15","close":12600.5479},{"date":"2026-01-16","close":12675.4912},{"date":"2026-01-19","close":12755.4316},{"date":"2026-01-20","close":12690.4805},{"date":"2026-01-21","close":12760.4277},{"date":"2026-01-22","close":12995.252},{"date":"2026-01-23","close":12960.2783},{"date":"2026-01-26","close":12990.2549},{"date":"2026-01-27","close":13140.1426},{"date":"2026-01-28","close":13235.0713},{"date":"2026-01-29","close":13160.1279},{"date":"2026-01-30","close":13180.1133},{"date":"2026-02-02","close":12805.3936},{"date":"2026-02-03","close":13145.1396},{"date":"2026-02-04","close":13250.0605},{"date":"2026-02-05","close":13035.2217},{"date":"2026-02-06","close":12950.2852},{"date":"2026-02-09","close":13115.1621},{"date":"2026-02-10","close":13130.1504},{"date":"2026-02-11","close":13135.1465},{"date":"2026-02-12","close":13364.9746},{"date":"2026-02-13","close":13364.9746},{"date":"2026-02-19","close":13609.791},{"date":"2026-02-20","close":13574.8164},{"date":"2026-02-23","close":13614.7871},{"date":"2026-02-24","close":13819.6328},{"date":"2026-02-25","close":13944.5391},{"date":"2026-02-26","close":14224.3301},{"date":"2026-02-27","close":14269.2959},{"date":"2026-03-03","close":13669.7461},{"date":"2026-03-04","close":13015.2363},{"date":"2026-03-05","close":13609.791},{"date":"2026-03-06","close":13639.7686},{"date":"2026-03-09","close":13235.0713},{"date":"2026-03-10","close":13494.877},{"date":"2026-03-11","close":13609.791},{"date":"2026-03-12","close":13539.8428},{"date":"2026-03-13","close":13419.9326},{"date":"2026-03-16","close":13429.9258},{"date":"2026-03-17","close":13519.8584},{"date":"2026-03-18","close":13809.6406},{"date":"2026-03-19","close":13644.7646},{"date":"2026-03-20","close":13654.7568},{"date":"2026-03-23","close":13300.0234},{"date":"2026-03-24","close":13424.9297},{"date":"2026-03-25","close":13489.8809},{"date":"2026-03-26","close":13320.0078},{"date":"2026-03-27","close":13310.0156},{"date":"2026-03-30","close":13235.0713},{"date":"2026-03-31","close":13110.165},{"date":"2026-04-01","close":13569.8203},{"date":"2026-04-02","close":13449.9102},{"date":"2026-04-03","close":13529.8506},{"date":"2026-04-06","close":13714.7119},{"date":"2026-04-07","close":13749.6855},{"date":"2026-04-08","close":14029.4756},{"date":"2026-04-09","close":13944.5391},{"date":"2026-04-10","close":14034.4717},{"date":"2026-04-13","close":13899.5732},{"date":"2026-04-14","close":13924.5547},{"date":"2026-04-15","close":14049.4609},{"date":"2026-04-16","close":14159.3779},{"date":"2026-04-17","close":14249.3105},{"date":"2026-04-20","close":14284.2842},{"date":"2026-04-21","close":14678.9883},{"date":"2026-04-22","close":14664.0},{"date":"2026-04-23","close":14604.0449},{"date":"2026-04-24","close":14574.0674},{"date":"2026-04-27","close":14599.0488},{"date":"2026-04-28","close":14664.0},{"date":"2026-04-29","close":14745.0},{"date":"2026-04-30","close":14665.0},{"date":"2026-05-04","close":14855.0},{"date":"2026-05-06","close":15235.0},{"date":"2026-05-07","close":15275.0},{"date":"2026-05-08","close":15235.0},{"date":"2026-05-11","close":15410.0},{"date":"2026-05-12","close":15235.0},{"date":"2026-05-13","close":15235.0},{"date":"2026-05-14","close":15440.0},{"date":"2026-05-15","close":15065.0},{"date":"2026-05-18","close":14985.0},{"date":"2026-05-19","close":14945.0},{"date":"2026-05-20","close":14945.0},{"date":"2026-05-21","close":15225.0},{"date":"2026-05-22","close":15315.0},{"date":"2026-05-26","close":15430.0},{"date":"2026-05-27","close":15450.0},{"date":"2026-05-28","close":15400.0},{"date":"2026-05-29","close":15595.0},{"date":"2026-06-01","close":15930.0},{"date":"2026-06-02","close":15875.0},{"date":"2026-06-04","close":15785.0},{"date":"2026-06-05","close":15530.0},{"date":"2026-06-08","close":14975.0},{"date":"2026-06-09","close":15260.0},{"date":"2026-06-10","close":15050.0},{"date":"2026-06-11","close":15040.0},{"date":"2026-06-12","close":15410.0},{"date":"2026-06-15","close":15570.0},{"date":"2026-06-16","close":15605.0},{"date":"2026-06-17","close":15675.0},{"date":"2026-06-18","close":15820.0},{"date":"2026-06-19","close":15750.0},{"date":"2026-06-22","close":15565.0},{"date":"2026-06-23","close":15075.0},{"date":"2026-06-24","close":15485.0},{"date":"2026-06-25","close":15660.0},{"date":"2026-06-26","close":15310.0},{"date":"2026-06-29","close":15570.0},{"date":"2026-06-30","close":15540.0},{"date":"2026-07-01","close":15370.0},{"date":"2026-07-02","close":15020.0},{"date":"2026-07-03","close":15235.0},{"date":"2026-07-06","close":15270.0},{"date":"2026-07-07","close":15105.0},{"date":"2026-07-08","close":14760.0},{"date":"2026-07-09","close":14715.0},{"date":"2026-07-10","close":14985.0},{"date":"2026-07-13","close":14735.0},{"date":"2026-07-14","close":14635.0},{"date":"2026-07-15","close":14920.0},{"date":"2026-07-16","close":14675.0},{"date":"2026-07-20","close":14420.0},{"date":"2026-07-21","close":14620.0},{"date":"2026-07-22","close":14635.0},{"date":"2026-07-23","close":14800.0},{"date":"2026-07-24","close":14675.0},{"date":"2026-07-27","close":14755.0},{"date":"2026-07-28","close":14345.0},{"date":"2026-07-29","close":14175.0},{"date":"2026-07-30","close":14150.0},{"date":"2026-07-31","close":14845.0},{"date":"2026-08-03","close":14570.0},{"date":"2026-08-04","close":14735.0},{"date":"2026-08-05","close":14850.0},{"date":"2026-08-06","close":14690.0},{"date":"2026-08-07","close":14815.0},{"date":"2026-08-10","close":14860.0},{"date":"2026-08-11","close":14915.0},{"date":"2026-08-12","close":15090.0},{"date":"2026-08-13","close":15170.0},{"date":"2026-08-14","close":15395.0},{"date":"2026-08-18","close":15225.0},{"date":"2026-08-19","close":15060.0},{"date":"2026-08-20","close":15415.0},{"date":"2026-08-21","close":15350.0},{"date":"2026-08-24","close":15305.0},{"date":"2026-08-25","close":15255.0},{"date":"2026-08-26","close":15390.0},{"date":"2026-08-27","close":15475.0},{"date":"2026-08-28","close":15310.0},{"date":"2026-08-31","close":15475.0},{"date":"2026-09-01","close":15415.0},{"date":"2026-09-02","close":15205.0},{"date":"2026-09-03","close":15115.0},{"date":"2026-09-04","close":15195.0},{"date":"2026-09-07","close":15325.0},{"date":"2026-09-08","close":15285.0},{"date":"2026-09-09","close":15400.0},{"date":"2026-09-10","close":15345.0},{"date":"2026-09-11","close":15170.0},{"date":"2026-09-14","close":15055.0},{"date":"2026-09-15","close":15090.0},{"date":"2026-09-16","close":15135.0},{"date":"2026-09-17","close":15100.0},{"date":"2026-09-18","close":15130.0},{"date":"2026-09-21","close":15280.0},{"date":"2026-09-22","close":15290.0},{"date":"2026-09-23","close":15350.0},{"date":"2026-09-28","close":15255.0},{"date":"2026-09-29","close":15220.0},{"date":"2026-09-30","close":15215.0},{"date":"2026-10-01","close":15340.0},{"date":"2026-10-02","close":15345.0},{"date":"2026-10-06","close":15430.0},{"date":"2026-10-07","close":15310.0},{"date":"2026-10-08","close":15285.0},{"date":"2026-10-12","close":15090.0},{"date":"2026-10-13","close":14935.0},{"date":"2026-10-14","close":15020.0},{"date":"2026-10-15","close":14695.0},{"date":"2026-10-16","close":14685.0},{"date":"2026-10-19","close":15070.0},{"date":"2026-10-20","close":14870.0},{"date":"2026-10-21","close":15010.0},{"date":"2026-10-22","close":14770.0},{"date":"2026-10-23","close":14670.0}],"chart_data":[{"date":"2024-10-23","open":9997,"high":10041,"low":9967,"close":10032,"volume":100091},{"date":"2024-10-24","open":10006,"high":10006,"low":9942,"close":9942,"volume":20665},{"date":"2024-10-25","open":9932,"high":9976,"low":9912,"close":9937,"volume":13390},{"date":"2024-10-28","open":9937,"high":10037,"low":9937,"close":10037,"volume":13045},{"date":"2024-10-29","open":10032,"high":10046,"low":10012,"close":10042,"volume":22244},{"date":"2024-10-30","open":10033,"high":10033,"low":9989,"close":9989,"volume":11674},{"date":"2024-10-31","open":9981,"high":10001,"low":9952,"close":9962,"volume":6663},{"date":"2024-11-01","open":9917,"high":9961,"low":9917,"close":9932,"volume":3906},{"date":"2024-11-04","open":9937,"high":9976,"low":9922,"close":9967,"volume":11141},{"date":"2024-11-05","open":9943,"high":9943,"low":9899,"close":9904,"volume":4975},{"date":"2024-11-06","open":9911,"high":9916,"low":9818,"close":9853,"volume":4621},{"date":"2024-11-07","open":9837,"high":9857,"low":9778,"close":9823,"volume":4689},{"date":"2024-11-08","open":9852,"high":9862,"low":9813,"close":9813,"volume":8199},{"date":"2024-11-11","open":9812,"high":9812,"low":9733,"close":9758,"volume":9674},{"date":"2024-11-12","open":9732,"high":9732,"low":9648,"close":9653,"volume":23625},{"date":"2024-11-13","open":9617,"high":9622,"low":9503,"close":9503,"volume":20888},{"date":"2024-11-14","open":9503,"high":9572,"low":9503,"close":9528,"volume":24863},{"date":"2024-11-15","open":9518,"high":9577,"low":9483,"close":9558,"volume":17169},{"date":"2024-11-18","open":9628,"high":9667,"low":9598,"close":9638,"volume":15129},{"date":"2024-11-19","open":9657,"high":9677,"low":9628,"close":9643,"volume":9739},{"date":"2024-11-20","open":9652,"high":9652,"low":9603,"close":9633,"volume":7358},{"date":"2024-11-21","open":9643,"high":9692,"low":9643,"close":9688,"volume":2846},{"date":"2024-11-22","open":9678,"high":9702,"low":9678,"close":9688,"volume":49102},{"date":"2024-11-25","open":9713,"high":9798,"low":9713,"close":9798,"volume":10513},{"date":"2024-11-26","open":9788,"high":9798,"low":9748,"close":9798,"volume":5705},{"date":"2024-11-27","open":9748,"high":9757,"low":9713,"close":9753,"volume":5608},{"date":"2024-11-28","open":9753,"high":9793,"low":9743,"close":9793,"volume":2467},{"date":"2024-11-29","open":9782,"high":9782,"low":9698,"close":9728,"volume":8282},{"date":"2024-12-02","open":9757,"high":9757,"low":9668,"close":9738,"volume":7708},{"date":"2024-12-03","open":9722,"high":9737,"low":9673,"close":9718,"volume":36601},{"date":"2024-12-04","open":9672,"high":9672,"low":9598,"close":9643,"volume":56315},{"date":"2024-12-05","open":9662,"high":9697,"low":9643,"close":9658,"volume":26513},{"date":"2024-12-06","open":9663,"high":9697,"low":9608,"close":9663,"volume":51345},{"date":"2024-12-09","open":9593,"high":9672,"low":9593,"close":9613,"volume":44837},{"date":"2024-12-10","open":9648,"high":9678,"low":9638,"close":9678,"volume":31858},{"date":"2024-12-11","open":9692,"high":9692,"low":9638,"close":9648,"volume":15117},{"date":"2024-12-12","open":9678,"high":9728,"low":9663,"close":9728,"volume":6546},{"date":"2024-12-13","open":9728,"high":9778,"low":9708,"close":9778,"volume":4140},{"date":"2024-12-16","open":9778,"high":9797,"low":9763,"close":9778,"volume":6801},{"date":"2024-12-17","open":9757,"high":9757,"low":9663,"close":9678,"volume":21223},{"date":"2024-12-18","open":9678,"high":9742,"low":9668,"close":9723,"volume":8805},{"date":"2024-12-19","open":9647,"high":9662,"low":9628,"close":9638,"volume":4251},{"date":"2024-12-20","open":9583,"high":9592,"low":9528,"close":9583,"volume":27463},{"date":"2024-12-23","open":9598,"high":9662,"low":9598,"close":9643,"volume":3087},{"date":"2024-12-24","open":9647,"high":9657,"low":9613,"close":9633,"volume":4762},{"date":"2024-12-26","open":9637,"high":9647,"low":9588,"close":9588,"volume":4687},{"date":"2024-12-27","open":9603,"high":9617,"low":9563,"close":9613,"volume":4406},{"date":"2024-12-30","open":9628,"high":9662,"low":9628,"close":9628,"volume":32352},{"date":"2025-01-02","open":9627,"high":9627,"low":9573,"close":9608,"volume":12340},{"date":"2025-01-03","open":9598,"high":9677,"low":9598,"close":9668,"volume":8516},{"date":"2025-01-06","open":9668,"high":9712,"low":9648,"close":9703,"volume":19424},{"date":"2025-01-07","open":9703,"high":9797,"low":9703,"close":9748,"volume":21108},{"date":"2025-01-08","open":9728,"high":9838,"low":9728,"close":9838,"volume":17405},{"date":"2025-01-09","open":9813,"high":9832,"low":9783,"close":9818,"volume":13088},{"date":"2025-01-10","open":9748,"high":9802,"low":9733,"close":9753,"volume":4325},{"date":"2025-01-13","open":9747,"high":9757,"low":9693,"close":9708,"volume":8803},{"date":"2025-01-14","open":9728,"high":9752,"low":9698,"close":9738,"volume":3177},{"date":"2025-01-15","open":9747,"high":9772,"low":9698,"close":9713,"volume":7305},{"date":"2025-01-16","open":9703,"high":9787,"low":9703,"close":9743,"volume":22740},{"date":"2025-01-17","open":9737,"high":9737,"low":9703,"close":9703,"volume":5115},{"date":"2025-01-20","open":9718,"high":9742,"low":9718,"close":9728,"volume":17581},{"date":"2025-01-21","open":9742,"high":9767,"low":9688,"close":9698,"volume":10560},{"date":"2025-01-22","open":9748,"high":9748,"low":9703,"close":9748,"volume":17553},{"date":"2025-01-23","open":9748,"high":9802,"low":9748,"close":9768,"volume":8266},{"date":"2025-01-24","open":9783,"high":9802,"low":9763,"close":9798,"volume":4542},{"date":"2025-01-31","open":9797,"high":9797,"low":9728,"close":9753,"volume":14170},{"date":"2025-02-03","open":9717,"high":9717,"low":9623,"close":9683,"volume":25347},{"date":"2025-02-04","open":9703,"high":9777,"low":9688,"close":9713,"volume":20485},{"date":"2025-02-05","open":9708,"high":9752,"low":9708,"close":9733,"volume":11981},{"date":"2025-02-06","open":9772,"high":9777,"low":9743,"close":9768,"volume":7060},{"date":"2025-02-07","open":9803,"high":9858,"low":9803,"close":9858,"volume":16586},{"date":"2025-02-10","open":9843,"high":9867,"low":9783,"close":9863,"volume":10673},{"date":"2025-02-11","open":9872,"high":9946,"low":9872,"close":9937,"volume":52053},{"date":"2025-02-12","open":9921,"high":9921,"low":9857,"close":9892,"volume":9607},{"date":"2025-02-13","open":9917,"high":9952,"low":9907,"close":9952,"volume":20333},{"date":"2025-02-14","open":9996,"high":10006,"low":9942,"close":9957,"volume":20378},{"date":"2025-02-17","open":9957,"high":9976,"low":9937,"close":9962,"volume":31313},{"date":"2025-02-18","open":9962,"high":9991,"low":9937,"close":9972,"volume":14245},{"date":"2025-02-19","open":9982,"high":10032,"low":9982,"close":10032,"volume":26069},{"date":"2025-02-20","open":10031,"high":10031,"low":9977,"close":9982,"volume":15228},{"date":"2025-02-21","open":9982,"high":10022,"low":9957,"close":10022,"volume":25877},{"date":"2025-02-24","open":10022,"high":10031,"low":9992,"close":10027,"volume":15814},{"date":"2025-02-25","open":9997,"high":10081,"low":9992,"close":10047,"volume":19252},{"date":"2025-02-26","open":10041,"high":10041,"low":9982,"close":10027,"volume":13938},{"date":"2025-02-27","open":10016,"high":10041,"low":9977,"close":9982,"volume":13067},{"date":"2025-02-28","open":9941,"high":9956,"low":9872,"close":9882,"volume":14815},{"date":"2025-03-04","open":9848,"high":9906,"low":9848,"close":9858,"volume":30138},{"date":"2025-03-05","open":9896,"high":9896,"low":9833,"close":9882,"volume":11927},{"date":"2025-03-06","open":9862,"high":9887,"low":9833,"close":9843,"volume":15272},{"date":"2025-03-07","open":9813,"high":9837,"low":9798,"close":9828,"volume":16501},{"date":"2025-03-10","open":9792,"high":9812,"low":9768,"close":9783,"volume":8949},{"date":"2025-03-11","open":9753,"high":9768,"low":9718,"close":9768,"volume":14798},{"date":"2025-03-12","open":9748,"high":9823,"low":9748,"close":9823,"volume":3949},{"date":"2025-03-13","open":9817,"high":9827,"low":9748,"close":9748,"volume":4966},{"date":"2025-03-14","open":9747,"high":9747,"low":9703,"close":9733,"volume":39435},{"date":"2025-03-17","open":9763,"high":9823,"low":9763,"close":9823,"volume":9446},{"date":"2025-03-18","open":9828,"high":9877,"low":9828,"close":9845,"volume":9557},{"date":"2025-03-19","open":9882,"high":9882,"low":9853,"close":9858,"volume":21477},{"date":"2025-03-20","open":9907,"high":9917,"low":9882,"close":9917,"volume":11426},{"date":"2025-03-21","open":9932,"high":9971,"low":9917,"close":9967,"volume":6694},{"date":"2025-03-24","open":9991,"high":9991,"low":9922,"close":9922,"volume":10431},{"date":"2025-03-25","open":9966,"high":9966,"low":9887,"close":9912,"volume":14377},{"date":"2025-03-26","open":9912,"high":9961,"low":9892,"close":9957,"volume":42083},{"date":"2025-03-27","open":9971,"high":9971,"low":9922,"close":9922,"volume":14615},{"date":"2025-03-28","open":9916,"high":9916,"low":9867,"close":9882,"volume":20376},{"date":"2025-03-31","open":9882,"high":9882,"low":9773,"close":9788,"volume":5978},{"date":"2025-04-01","open":9823,"high":9881,"low":9823,"close":9877,"volume":12331},{"date":"2025-04-02","open":9832,"high":9852,"low":9813,"close":9828,"volume":4223},{"date":"2025-04-03","open":9748,"high":9901,"low":9748,"close":9892,"volume":2904},{"date":"2025-04-04","open":9857,"high":9892,"low":9813,"close":9823,"volume":3612},{"date":"2025-04-07","open":9797,"high":9797,"low":9648,"close":9648,"volume":19358},{"date":"2025-04-08","open":9667,"high":9722,"low":9643,"close":9648,"volume":6501},{"date":"2025-04-09","open":9637,"high":9657,"low":9588,"close":9593,"volume":28669},{"date":"2025-04-10","open":9643,"high":9747,"low":9643,"close":9738,"volume":13199},{"date":"2025-04-11","open":9703,"high":9757,"low":9688,"close":9718,"volume":6034},{"date":"2025-04-14","open":9763,"high":9802,"low":9763,"close":9778,"volume":5647},{"date":"2025-04-15","open":9783,"high":9807,"low":9763,"close":9798,"volume":4139},{"date":"2025-04-16","open":9772,"high":9787,"low":9723,"close":9723,"volume":4581},{"date":"2025-04-17","open":9723,"high":9797,"low":9723,"close":9793,"volume":9850},{"date":"2025-04-18","open":9792,"high":9792,"low":9768,"close":9778,"volume":5466},{"date":"2025-04-21","open":9778,"high":9832,"low":9778,"close":9813,"volume":9474},{"date":"2025-04-22","open":9793,"high":9817,"low":9788,"close":9813,"volume":23508},{"date":"2025-04-23","open":9813,"high":9862,"low":9783,"close":9838,"volume":13237},{"date":"2025-04-24","open":9813,"high":9823,"low":9788,"close":9823,"volume":1207},{"date":"2025-04-25","open":9822,"high":9827,"low":9793,"close":9818,"volume":5361},{"date":"2025-04-28","open":9817,"high":9817,"low":9783,"close":9783,"volume":5107},{"date":"2025-04-29","open":9808,"high":9828,"low":9783,"close":9828,"volume":10519},{"date":"2025-04-30","open":9843,"high":9843,"low":9783,"close":9793,"volume":13834},{"date":"2025-05-02","open":9768,"high":9823,"low":9763,"close":9808,"volume":2933},{"date":"2025-05-07","open":9783,"high":9793,"low":9733,"close":9763,"volume":6398},{"date":"2025-05-08","open":9728,"high":9798,"low":9728,"close":9758,"volume":9746},{"date":"2025-05-09","open":9758,"high":9758,"low":9723,"close":9743,"volume":3358},{"date":"2025-05-12","open":9743,"high":9763,"low":9708,"close":9763,"volume":12489},{"date":"2025-05-13","open":9793,"high":9798,"low":9738,"close":9748,"volume":13021},{"date":"2025-05-14","open":9718,"high":9793,"low":9718,"close":9758,"volume":8780},{"date":"2025-05-15","open":9793,"high":9793,"low":9748,"close":9753,"volume":6646},{"date":"2025-05-16","open":9803,"high":9803,"low":9733,"close":9748,"volume":3698},{"date":"2025-05-19","open":9738,"high":9768,"low":9738,"close":9748,"volume":10263},{"date":"2025-05-20","open":9798,"high":9798,"low":9733,"close":9733,"volume":24184},{"date":"2025-05-21","open":9758,"high":9848,"low":9758,"close":9833,"volume":12252},{"date":"2025-05-22","open":9818,"high":9868,"low":9763,"close":9823,"volume":31104},{"date":"2025-05-23","open":9823,"high":9823,"low":9673,"close":9673,"volume":5950},{"date":"2025-05-26","open":9688,"high":9708,"low":9683,"close":9708,"volume":8163},{"date":"2025-05-27","open":9708,"high":9723,"low":9683,"close":9693,"volume":9568},{"date":"2025-05-28","open":9703,"high":9773,"low":9703,"close":9763,"volume":5734},{"date":"2025-05-29","open":9838,"high":9838,"low":9748,"close":9763,"volume":13635},{"date":"2025-05-30","open":9778,"high":9823,"low":9763,"close":9773,"volume":10926},{"date":"2025-06-02","open":9783,"high":9818,"low":9778,"close":9793,"volume":10424},{"date":"2025-06-04","open":9818,"high":9828,"low":9783,"close":9798,"volume":12816},{"date":"2025-06-05","open":9853,"high":9873,"low":9818,"close":9873,"volume":13367},{"date":"2025-06-09","open":9853,"high":9873,"low":9833,"close":9873,"volume":23227},{"date":"2025-06-10","open":9918,"high":9918,"low":9828,"close":9843,"volume":15984},{"date":"2025-06-11","open":9913,"high":9913,"low":9858,"close":9888,"volume":26419},{"date":"2025-06-12","open":9898,"high":9898,"low":9848,"close":9848,"volume":21815},{"date":"2025-06-13","open":9858,"high":9868,"low":9778,"close":9853,"volume":13994},{"date":"2025-06-16","open":9853,"high":9853,"low":9733,"close":9753,"volume":8193},{"date":"2025-06-17","open":9773,"high":9838,"low":9768,"close":9788,"volume":26765},{"date":"2025-06-18","open":9763,"high":9818,"low":9758,"close":9803,"volume":19448},{"date":"2025-06-19","open":9838,"high":9838,"low":9783,"close":9793,"volume":16500},{"date":"2025-06-20","open":9793,"high":9843,"low":9793,"close":9828,"volume":45095},{"date":"2025-06-23","open":9828,"high":9828,"low":9738,"close":9803,"volume":21182},{"date":"2025-06-24","open":9798,"high":9863,"low":9763,"close":9848,"volume":37317},{"date":"2025-06-25","open":9848,"high":9883,"low":9838,"close":9883,"volume":13189},{"date":"2025-06-26","open":9883,"high":9883,"low":9833,"close":9843,"volume":14012},{"date":"2025-06-27","open":9858,"high":9873,"low":9843,"close":9853,"volume":5693},{"date":"2025-06-30","open":9873,"high":9873,"low":9833,"close":9843,"volume":9746},{"date":"2025-07-01","open":9908,"high":9908,"low":9858,"close":9878,"volume":13776},{"date":"2025-07-02","open":9903,"high":9903,"low":9853,"close":9878,"volume":15874},{"date":"2025-07-03","open":9923,"high":10032,"low":9903,"close":10022,"volume":39072},{"date":"2025-07-04","open":10082,"high":10082,"low":9993,"close":10017,"volume":43242},{"date":"2025-07-07","open":9993,"high":9993,"low":9938,"close":9938,"volume":29494},{"date":"2025-07-08","open":9978,"high":9978,"low":9888,"close":9888,"volume":27269},{"date":"2025-07-09","open":9963,"high":9963,"low":9858,"close":9868,"volume":19274},{"date":"2025-07-10","open":9933,"high":9983,"low":9908,"close":9973,"volume":8018},{"date":"2025-07-11","open":10017,"high":10027,"low":9988,"close":10002,"volume":24695},{"date":"2025-07-14","open":10007,"high":10007,"low":9958,"close":9983,"volume":27709},{"date":"2025-07-15","open":9973,"high":10012,"low":9973,"close":9998,"volume":30936},{"date":"2025-07-16","open":9998,"high":10017,"low":9968,"close":10007,"volume":25644},{"date":"2025-07-17","open":10092,"high":10142,"low":10027,"close":10117,"volume":42719},{"date":"2025-07-18","open":10112,"high":10157,"low":10102,"close":10122,"volume":30460},{"date":"2025-07-21","open":10172,"high":10177,"low":10122,"close":10137,"volume":37857},{"date":"2025-07-22","open":10152,"high":10177,"low":10077,"close":10092,"volume":47047},{"date":"2025-07-23","open":10137,"high":10137,"low":10082,"close":10122,"volume":14475},{"date":"2025-07-24","open":10182,"high":10232,"low":10162,"close":10162,"volume":39146},{"date":"2025-07-25","open":10182,"high":10182,"low":10127,"close":10127,"volume":76783},{"date":"2025-07-28","open":10127,"high":10272,"low":10127,"close":10262,"volume":27165},{"date":"2025-07-29","open":10277,"high":10317,"low":10237,"close":10317,"volume":59622},{"date":"2025-07-30","open":10317,"high":10447,"low":10317,"close":10397,"volume":94857},{"date":"2025-07-31","open":10432,"high":10432,"low":10307,"close":10347,"volume":97789},{"date":"2025-08-01","open":10307,"high":10322,"low":10192,"close":10222,"volume":70564},{"date":"2025-08-04","open":10222,"high":10257,"low":10207,"close":10257,"volume":87577},{"date":"2025-08-05","open":10252,"high":10362,"low":10252,"close":10297,"volume":57196},{"date":"2025-08-06","open":10267,"high":10277,"low":10242,"close":10257,"volume":48987},{"date":"2025-08-07","open":10307,"high":10307,"low":10262,"close":10302,"volume":23389},{"date":"2025-08-08","open":10302,"high":10347,"low":10292,"close":10327,"volume":19076},{"date":"2025-08-11","open":10367,"high":10372,"low":10327,"close":10347,"volume":15307},{"date":"2025-08-12","open":10337,"high":10372,"low":10322,"close":10322,"volume":30595},{"date":"2025-08-13","open":10337,"high":10392,"low":10332,"close":10392,"volume":21258},{"date":"2025-08-14","open":10337,"high":10387,"low":10337,"close":10357,"volume":18489},{"date":"2025-08-18","open":10402,"high":10402,"low":10287,"close":10302,"volume":46524},{"date":"2025-08-19","open":10302,"high":10317,"low":10272,"close":10277,"volume":21740},{"date":"2025-08-20","open":10277,"high":10302,"low":10247,"close":10302,"volume":16431},{"date":"2025-08-21","open":10322,"high":10337,"low":10297,"close":10332,"volume":18317},{"date":"2025-08-22","open":10322,"high":10337,"low":10307,"close":10332,"volume":20731},{"date":"2025-08-25","open":10372,"high":10372,"low":10327,"close":10342,"volume":20651},{"date":"2025-08-26","open":10307,"high":10367,"low":10282,"close":10307,"volume":36114},{"date":"2025-08-27","open":10277,"high":10322,"low":10277,"close":10307,"volume":25909},{"date":"2025-08-28","open":10307,"high":10307,"low":10277,"close":10277,"volume":26361},{"date":"2025-08-29","open":10282,"high":10292,"low":10232,"close":10237,"volume":39114},{"date":"2025-09-01","open":10182,"high":10207,"low":10157,"close":10172,"volume":28807},{"date":"2025-09-02","open":10172,"high":10237,"low":10172,"close":10237,"volume":11097},{"date":"2025-09-03","open":10202,"high":10222,"low":10197,"close":10212,"volume":17532},{"date":"2025-09-04","open":10232,"high":10237,"low":10207,"close":10232,"volume":12038},{"date":"2025-09-05","open":10252,"high":10262,"low":10224,"close":10262,"volume":28731},{"date":"2025-09-08","open":10252,"high":10272,"low":10242,"close":10242,"volume":28018},{"date":"2025-09-09","open":10267,"high":10307,"low":10262,"close":10307,"volume":19604},{"date":"2025-09-10","open":10342,"high":10342,"low":10312,"close":10322,"volume":18613},{"date":"2025-09-11","open":10367,"high":10367,"low":10327,"close":10342,"volume":11409},{"date":"2025-09-12","open":10397,"high":10417,"low":10387,"close":10412,"volume":20257},{"date":"2025-09-15","open":10462,"high":10532,"low":10417,"close":10532,"volume":32264},{"date":"2025-09-16","open":10477,"high":10597,"low":10452,"close":10597,"volume":26579},{"date":"2025-09-17","open":10452,"high":10502,"low":10452,"close":10487,"volume":47010},{"date":"2025-09-18","open":10487,"high":10552,"low":10472,"close":10552,"volume":73233},{"date":"2025-09-19","open":10552,"high":10567,"low":10512,"close":10517,"volume":66958},{"date":"2025-09-22","open":10562,"high":10652,"low":10562,"close":10652,"volume":100140},{"date":"2025-09-23","open":10642,"high":10697,"low":10622,"close":10672,"volume":79947},{"date":"2025-09-24","open":10722,"high":10722,"low":10634,"close":10682,"volume":43498},{"date":"2025-09-25","open":10682,"high":10697,"low":10637,"close":10677,"volume":24622},{"date":"2025-09-26","open":10642,"high":10642,"low":10517,"close":10572,"volume":52202},{"date":"2025-09-29","open":10602,"high":10632,"low":10577,"close":10597,"volume":28912},{"date":"2025-09-30","open":10597,"high":10622,"low":10557,"close":10562,"volume":24274},{"date":"2025-10-01","open":10567,"high":10657,"low":10567,"close":10652,"volume":26527},{"date":"2025-10-02","open":10652,"high":10787,"low":10652,"close":10772,"volume":130386},{"date":"2025-10-10","open":10787,"high":10892,"low":10787,"close":10892,"volume":276015},{"date":"2025-10-13","open":10882,"high":10892,"low":10767,"close":10892,"volume":73574},{"date":"2025-10-14","open":10927,"high":10982,"low":10822,"close":10872,"volume":87708},{"date":"2025-10-15","open":10942,"high":11142,"low":10942,"close":11142,"volume":229565},{"date":"2025-10-16","open":11137,"high":11202,"low":11112,"close":11187,"volume":136934},{"date":"2025-10-17","open":11207,"high":11307,"low":11162,"close":11277,"volume":143060},{"date":"2025-10-20","open":11292,"high":11302,"low":11207,"close":11262,"volume":159402},{"date":"2025-10-21","open":11292,"high":11431,"low":11252,"close":11292,"volume":227333},{"date":"2025-10-22","open":11292,"high":11341,"low":11252,"close":11272,"volume":155291},{"date":"2025-10-23","open":11272,"high":11356,"low":11217,"close":11317,"volume":131077},{"date":"2025-10-24","open":11317,"high":11461,"low":11317,"close":11446,"volume":134211},{"date":"2025-10-27","open":11476,"high":11611,"low":11476,"close":11546,"volume":227352},{"date":"2025-10-28","open":11546,"high":11631,"low":11461,"close":11631,"volume":238321},{"date":"2025-10-29","open":11626,"high":11916,"low":11601,"close":11656,"volume":314661},{"date":"2025-10-30","open":11711,"high":11861,"low":11691,"close":11761,"volume":391941},{"date":"2025-10-31","open":11756,"high":11811,"low":11676,"close":11811,"volume":263904},{"date":"2025-11-03","open":11811,"high":11886,"low":11761,"close":11881,"volume":516110,"rsi_14":96.76,"sma_20":11264.5,"sma_60":10679.33,"sma_120":10297.17},{"date":"2025-11-04","open":11991,"high":11991,"low":11776,"close":11806,"volume":348889,"rsi_14":87.57,"sma_20":11326.75,"sma_60":10705.17,"sma_120":10314.25},{"date":"2025-11-05","open":11716,"high":11716,"low":11496,"close":11651,"volume":363531,"rsi_14":73.37,"sma_20":11376.75,"sma_60":10727.75,"sma_120":10330.17},{"date":"2025-11-06","open":11746,"high":11746,"low":11561,"close":11576,"volume":250086,"rsi_14":65.31,"sma_20":11417.0,"sma_60":10749.75,"sma_120":10345.29},{"date":"2025-11-07","open":11516,"high":11596,"low":11446,"close":11506,"volume":190713,"rsi_14":61.84,"sma_20":11447.75,"sma_60":10769.83,"sma_120":10359.96},{"date":"2025-11-10","open":11511,"high":11596,"low":11491,"close":11596,"volume":227438,"rsi_14":63.93,"sma_20":11483.0,"sma_60":10791.0,"sma_120":10375.29},{"date":"2025-11-11","open":11606,"high":11766,"low":11606,"close":11661,"volume":286702,"rsi_14":67.11,"sma_20":11522.5,"sma_60":10812.92,"sma_120":10391.21},{"date":"2025-11-12","open":11656,"high":11686,"low":11611,"close":11646,"volume":288522,"rsi_14":64.86,"sma_20":11547.75,"sma_60":10835.0,"sma_120":10407.04},{"date":"2025-11-13","open":11661,"high":11711,"low":11601,"close":11701,"volume":202531,"rsi_14":62.32,"sma_20":11573.5,"sma_60":10856.83,"sma_120":10423.33},{"date":"2025-11-14","open":11696,"high":11696,"low":11486,"close":11511,"volume":236333,"rsi_14":48.44,"sma_20":11585.25,"sma_60":10876.08,"sma_120":10438.17},{"date":"2025-11-17","open":11496,"high":11601,"low":11496,"close":11566,"volume":183373,"rsi_14":47.03,"sma_20":11600.5,"sma_60":10897.17,"sma_120":10452.62},{"date":"2025-11-18","open":11556,"high":11576,"low":11426,"close":11466,"volume":151649,"rsi_14":41.88,"sma_20":11609.25,"sma_60":10917.0,"sma_120":10466.33},{"date":"2025-11-19","open":11421,"high":11461,"low":11371,"close":11401,"volume":127043,"rsi_14":34.07,"sma_20":11615.75,"sma_60":10935.33,"sma_120":10480.75},{"date":"2025-11-20","open":11541,"high":11606,"low":11471,"close":11551,"volume":179255,"rsi_14":39.43,"sma_20":11627.5,"sma_60":10955.67,"sma_120":10496.12},{"date":"2025-11-21","open":11491,"high":11491,"low":11351,"close":11366,"volume":162832,"rsi_14":30.86,"sma_20":11623.5,"sma_60":10972.92,"sma_120":10510.08},{"date":"2025-11-24","open":11381,"high":11646,"low":11381,"close":11551,"volume":111175,"rsi_14":41.24,"sma_20":11623.75,"sma_60":10993.08,"sma_120":10525.0},{"date":"2025-11-25","open":11466,"high":11536,"low":11371,"close":11386,"volume":129587,"rsi_14":40.96,"sma_20":11611.5,"sma_60":11011.08,"sma_120":10538.54},{"date":"2025-11-26","open":11441,"high":11566,"low":11426,"close":11566,"volume":127006,"rsi_14":49.68,"sma_20":11607.0,"sma_60":11032.08,"sma_120":10553.5},{"date":"2025-11-27","open":11596,"high":11631,"low":11531,"close":11546,"volume":106170,"rsi_14":51.32,"sma_20":11596.25,"sma_60":11053.25,"sma_120":10568.12},{"date":"2025-11-28","open":11566,"high":11566,"low":11451,"close":11451,"volume":93494,"rsi_14":45.25,"sma_20":11578.25,"sma_60":11073.5,"sma_120":10581.92},{"date":"2025-12-01","open":11481,"high":11546,"low":11441,"close":11466,"volume":123268,"rsi_14":43.39,"sma_20":11557.5,"sma_60":11095.08,"sma_120":10595.21},{"date":"2025-12-02","open":11486,"high":11551,"low":11476,"close":11526,"volume":63920,"rsi_14":46.05,"sma_20":11543.5,"sma_60":11116.58,"sma_120":10609.0},{"date":"2025-12-03","open":11561,"high":11601,"low":11551,"close":11561,"volume":111022,"rsi_14":45.33,"sma_20":11539.0,"sma_60":11139.08,"sma_120":10623.33},{"date":"2025-12-04","open":11586,"high":11596,"low":11526,"close":11581,"volume":112381,"rsi_14":52.63,"sma_20":11539.25,"sma_60":11161.58,"sma_120":10637.46},{"date":"2025-12-05","open":11581,"high":11671,"low":11571,"close":11666,"volume":85153,"rsi_14":53.68,"sma_20":11547.25,"sma_60":11185.0,"sma_120":10652.62},{"date":"2025-12-08","open":11696,"high":11731,"low":11656,"close":11731,"volume":146317,"rsi_14":60.0,"sma_20":11554.0,"sma_60":11209.83,"sma_120":10668.29},{"date":"2025-12-09","open":11731,"high":11736,"low":11651,"close":11701,"volume":164617,"rsi_14":61.63,"sma_20":11556.0,"sma_60":11233.08,"sma_120":10684.54},{"date":"2025-12-10","open":11711,"high":11761,"low":11671,"close":11721,"volume":156972,"rsi_14":57.33,"sma_20":11559.75,"sma_60":11256.42,"sma_120":10700.67},{"date":"2025-12-11","open":11736,"high":11786,"low":11686,"close":11691,"volume":105025,"rsi_14":66.17,"sma_20":11559.25,"sma_60":11278.92,"sma_120":10716.42},{"date":"2025-12-12","open":11681,"high":11736,"low":11656,"close":11711,"volume":135781,"rsi_14":59.52,"sma_20":11569.25,"sma_60":11300.58,"sma_120":10732.42},{"date":"2025-12-15","open":11676,"high":11741,"low":11581,"close":11691,"volume":128188,"rsi_14":71.94,"sma_20":11575.5,"sma_60":11319.92,"sma_120":10747.96},{"date":"2025-12-16","open":11696,"high":11721,"low":11611,"close":11641,"volume":105397,"rsi_14":56.64,"sma_20":11584.25,"sma_60":11337.33,"sma_120":10763.29},{"date":"2025-12-17","open":11636,"high":11701,"low":11606,"close":11701,"volume":82594,"rsi_14":62.81,"sma_20":11599.25,"sma_60":11357.58,"sma_120":10778.75},{"date":"2025-12-18","open":11681,"high":11706,"low":11601,"close":11636,"volume":95920,"rsi_14":66.09,"sma_20":11603.5,"sma_60":11375.67,"sma_120":10793.38},{"date":"2025-12-19","open":11666,"high":11691,"low":11571,"close":11626,"volume":113512,"rsi_14":64.04,"sma_20":11616.5,"sma_60":11394.17,"sma_120":10808.25},{"date":"2025-12-22","open":11656,"high":11736,"low":11656,"close":11681,"volume":112911,"rsi_14":63.72,"sma_20":11623.0,"sma_60":11411.33,"sma_120":10823.5},{"date":"2025-12-23","open":11686,"high":11771,"low":11686,"close":11701,"volume":119162,"rsi_14":62.73,"sma_20":11638.75,"sma_60":11428.5,"sma_120":10839.0},{"date":"2025-12-24","open":11741,"high":11766,"low":11671,"close":11671,"volume":100105,"rsi_14":58.04,"sma_20":11644.0,"sma_60":11445.0,"sma_120":10853.96},{"date":"2025-12-26","open":11731,"high":11816,"low":11731,"close":11811,"volume":147734,"rsi_14":61.79,"sma_20":11657.25,"sma_60":11463.92,"sma_120":10870.08},{"date":"2025-12-29","open":11826,"high":11906,"low":11826,"close":11901,"volume":153132,"rsi_14":63.28,"sma_20":11679.75,"sma_60":11486.08,"sma_120":10885.75},{"date":"2025-12-30","open":11901,"high":11946,"low":11826,"close":11826,"volume":178180,"rsi_14":59.12,"sma_20":11697.75,"sma_60":11506.58,"sma_120":10900.83},{"date":"2026-01-02","open":11831,"high":12051,"low":11831,"close":12026,"volume":369315,"rsi_14":67.63,"sma_20":11722.75,"sma_60":11531.0,"sma_120":10918.25},{"date":"2026-01-05","open":12026,"high":12286,"low":12026,"close":12276,"volume":515377,"rsi_14":76.96,"sma_20":11758.5,"sma_60":11558.08,"sma_120":10938.17},{"date":"2026-01-06","open":12281,"high":12321,"low":12171,"close":12311,"volume":367513,"rsi_14":77.27,"sma_20":11795.0,"sma_60":11583.75,"sma_120":10958.54},{"date":"2026-01-07","open":12356,"high":12441,"low":12271,"close":12371,"volume":498347,"rsi_14":79.82,"sma_20":11830.25,"sma_60":11608.42,"sma_120":10978.54},{"date":"2026-01-08","open":12371,"high":12501,"low":12326,"close":12366,"volume":436185,"rsi_14":83.11,"sma_20":11862.0,"sma_60":11633.0,"sma_120":10998.25},{"date":"2026-01-09","open":12366,"high":12436,"low":12291,"close":12401,"volume":291009,"rsi_14":82.71,"sma_20":11897.0,"sma_60":11658.5,"sma_120":11018.42},{"date":"2026-01-12","open":12411,"high":12491,"low":12361,"close":12436,"volume":378676,"rsi_14":88.46,"sma_20":11932.75,"sma_60":11680.08,"sma_120":11038.75},{"date":"2026-01-13","open":12371,"high":12536,"low":12371,"close":12536,"volume":382547,"rsi_14":90.27,"sma_20":11975.0,"sma_60":11702.58,"sma_120":11059.83},{"date":"2026-01-14","open":12511,"high":12556,"low":12451,"close":12491,"volume":386052,"rsi_14":86.16,"sma_20":12014.0,"sma_60":11722.83,"sma_120":11079.62},{"date":"2026-01-15","open":12491,"high":12603,"low":12461,"close":12601,"volume":367572,"rsi_14":87.19,"sma_20":12059.5,"sma_60":11745.17,"sma_120":11100.29},{"date":"2026-01-16","open":12611,"high":12705,"low":12566,"close":12675,"volume":395463,"rsi_14":90.04,"sma_20":12111.25,"sma_60":11768.25,"sma_120":11121.46},{"date":"2026-01-19","open":12646,"high":12775,"low":12606,"close":12755,"volume":400371,"rsi_14":89.54,"sma_20":12164.0,"sma_60":11793.0,"sma_120":11143.67},{"date":"2026-01-20","open":12760,"high":12825,"low":12651,"close":12690,"volume":476147,"rsi_14":83.76,"sma_20":12216.75,"sma_60":11815.92,"sma_120":11165.08},{"date":"2026-01-21","open":12670,"high":12760,"low":12581,"close":12760,"volume":417668,"rsi_14":90.13,"sma_20":12273.5,"sma_60":11837.83,"sma_120":11186.75},{"date":"2026-01-22","open":12780,"high":13040,"low":12760,"close":12995,"volume":651159,"rsi_14":90.42,"sma_20":12339.25,"sma_60":11862.0,"sma_120":11210.67},{"date":"2026-01-23","open":13055,"high":13115,"low":12870,"close":12960,"volume":598478,"rsi_14":84.77,"sma_20":12402.25,"sma_60":11884.17,"sma_120":11233.17},{"date":"2026-01-26","open":13010,"high":13080,"low":12955,"close":12990,"volume":657176,"rsi_14":84.69,"sma_20":12468.25,"sma_60":11906.42,"sma_120":11255.46},{"date":"2026-01-27","open":12970,"high":13140,"low":12865,"close":13140,"volume":687806,"rsi_14":85.98,"sma_20":12534.75,"sma_60":11929.42,"sma_120":11278.33},{"date":"2026-01-28","open":13140,"high":13265,"low":13140,"close":13235,"volume":874918,"rsi_14":87.5,"sma_20":12601.5,"sma_60":11953.17,"sma_120":11302.42},{"date":"2026-01-29","open":13230,"high":13295,"low":13015,"close":13160,"volume":875826,"rsi_14":81.67,"sma_20":12668.25,"sma_60":11974.5,"sma_120":11326.92},{"date":"2026-01-30","open":13165,"high":13245,"low":13090,"close":13180,"volume":872278,"rsi_14":81.43,"sma_20":12726.0,"sma_60":11997.42,"sma_120":11351.29},{"date":"2026-02-02","open":13080,"high":13285,"low":12785,"close":12805,"volume":1054436,"rsi_14":59.25,"sma_20":12752.5,"sma_60":12016.67,"sma_120":11372.21},{"date":"2026-02-03","open":12825,"high":13170,"low":12820,"close":13145,"volume":728867,"rsi_14":68.66,"sma_20":12794.25,"sma_60":12042.83,"sma_120":11396.29},{"date":"2026-02-04","open":13125,"high":13295,"low":13105,"close":13250,"volume":692185,"rsi_14":68.57,"sma_20":12838.25,"sma_60":12071.92,"sma_120":11420.88},{"date":"2026-02-05","open":13200,"high":13240,"low":13005,"close":13035,"volume":664122,"rsi_14":59.52,"sma_20":12871.75,"sma_60":12095.92,"sma_120":11443.46},{"date":"2026-02-06","open":12905,"high":12990,"low":12760,"close":12950,"volume":559648,"rsi_14":55.15,"sma_20":12899.25,"sma_60":12117.42,"sma_120":11465.17},{"date":"2026-02-09","open":12975,"high":13280,"low":12975,"close":13115,"volume":519405,"rsi_14":60.65,"sma_20":12933.25,"sma_60":12141.92,"sma_120":11488.46},{"date":"2026-02-10","open":13130,"high":13195,"low":13110,"close":13130,"volume":383851,"rsi_14":59.54,"sma_20":12963.0,"sma_60":12165.75,"sma_120":11511.29},{"date":"2026-02-11","open":13130,"high":13180,"low":13050,"close":13135,"volume":411516,"rsi_14":54.09,"sma_20":12995.25,"sma_60":12192.83,"sma_120":11534.46},{"date":"2026-02-12","open":13165,"high":13365,"low":13160,"close":13365,"volume":464084,"rsi_14":60.63,"sma_20":13033.5,"sma_60":12222.83,"sma_120":11560.0},{"date":"2026-02-13","open":13315,"high":13430,"low":13300,"close":13365,"volume":388465,"rsi_14":60.0,"sma_20":13068.0,"sma_60":12254.5,"sma_120":11585.75},{"date":"2026-02-19","open":13430,"high":13610,"low":13430,"close":13610,"volume":566552,"rsi_14":61.93,"sma_20":13110.75,"sma_60":12291.33,"sma_120":11613.33},{"date":"2026-02-20","open":13620,"high":13665,"low":13545,"close":13575,"volume":640858,"rsi_14":58.9,"sma_20":13155.0,"sma_60":12325.08,"sma_120":11640.38},{"date":"2026-02-23","open":13650,"high":13725,"low":13565,"close":13615,"volume":746745,"rsi_14":62.13,"sma_20":13197.75,"sma_60":12362.58,"sma_120":11667.75},{"date":"2026-02-24","open":13650,"high":13865,"low":13645,"close":13820,"volume":778000,"rsi_14":65.53,"sma_20":13239.0,"sma_60":12400.42,"sma_120":11696.75},{"date":"2026-02-25","open":13860,"high":14004,"low":13820,"close":13945,"volume":826307,"rsi_14":81.49,"sma_20":13288.25,"sma_60":12443.08,"sma_120":11727.08},{"date":"2026-02-26","open":13960,"high":14239,"low":13955,"close":14224,"volume":955282,"rsi_14":80.86,"sma_20":13350.0,"sma_60":12487.42,"sma_120":11759.75},{"date":"2026-02-27","open":14159,"high":14384,"low":14044,"close":14269,"volume":1202836,"rsi_14":80.18,"sma_20":13406.5,"sma_60":12532.83,"sma_120":11793.04},{"date":"2026-03-03","open":14194,"high":14249,"low":13670,"close":13670,"volume":1529195,"rsi_14":65.3,"sma_20":13428.25,"sma_60":12569.83,"sma_120":11821.67},{"date":"2026-03-04","open":13580,"high":13655,"low":13015,"close":13015,"volume":1799280,"rsi_14":51.23,"sma_20":13421.0,"sma_60":12595.67,"sma_120":11845.38},{"date":"2026-03-05","open":13140,"high":13715,"low":13140,"close":13610,"volume":1239649,"rsi_14":58.05,"sma_20":13442.5,"sma_60":12630.42,"sma_120":11873.5},{"date":"2026-03-06","open":13525,"high":13650,"low":13400,"close":13640,"volume":629183,"rsi_14":58.25,"sma_20":13484.25,"sma_60":12665.08,"sma_120":11902.08},{"date":"2026-03-09","open":13035,"high":13270,"low":12850,"close":13235,"volume":742884,"rsi_14":51.43,"sma_20":13488.75,"sma_60":12692.67,"sma_120":11927.12},{"date":"2026-03-10","open":13370,"high":13645,"low":13370,"close":13495,"volume":752709,"rsi_14":51.85,"sma_20":13501.0,"sma_60":12723.17,"sma_120":11954.08},{"date":"2026-03-11","open":13550,"high":13720,"low":13520,"close":13610,"volume":582875,"rsi_14":53.37,"sma_20":13529.75,"sma_60":12754.5,"sma_120":11982.17},{"date":"2026-03-12","open":13555,"high":13570,"low":13470,"close":13540,"volume":462146,"rsi_14":48.99,"sma_20":13559.25,"sma_60":12785.17,"sma_120":12009.12},{"date":"2026-03-13","open":13465,"high":13485,"low":13325,"close":13420,"volume":385097,"rsi_14":47.81,"sma_20":13574.5,"sma_60":12813.5,"sma_120":12034.96},{"date":"2026-03-16","open":13425,"high":13495,"low":13355,"close":13430,"volume":426797,"rsi_14":47.37,"sma_20":13589.5,"sma_60":12842.5,"sma_120":12060.71},{"date":"2026-03-17","open":13605,"high":13645,"low":13520,"close":13520,"volume":405543,"rsi_14":45.59,"sma_20":13608.75,"sma_60":12872.67,"sma_120":12086.62},{"date":"2026-03-18","open":13580,"high":13840,"low":13555,"close":13810,"volume":486045,"rsi_14":48.11,"sma_20":13631.0,"sma_60":12908.0,"sma_120":12113.96},{"date":"2026-03-19","open":13635,"high":13785,"low":13630,"close":13645,"volume":498117,"rsi_14":41.59,"sma_20":13645.0,"sma_60":12941.42,"sma_120":12139.38},{"date":"2026-03-20","open":13670,"high":13725,"low":13625,"close":13655,"volume":395489,"rsi_14":41.0,"sma_20":13647.25,"sma_60":12974.0,"sma_120":12165.79},{"date":"2026-03-23","open":13395,"high":13440,"low":13300,"close":13300,"volume":446283,"rsi_14":44.16,"sma_20":13633.5,"sma_60":13001.75,"sma_120":12188.71},{"date":"2026-03-24","open":13365,"high":13535,"low":13305,"close":13425,"volume":447898,"rsi_14":57.77,"sma_20":13624.0,"sma_60":13031.75,"sma_120":12212.96},{"date":"2026-03-25","open":13665,"high":13665,"low":13430,"close":13490,"volume":337568,"rsi_14":47.16,"sma_20":13607.5,"sma_60":13061.92,"sma_120":12236.62},{"date":"2026-03-26","open":13490,"high":13490,"low":13300,"close":13320,"volume":316618,"rsi_14":42.89,"sma_20":13576.25,"sma_60":13088.92,"sma_120":12258.71},{"date":"2026-03-27","open":13120,"high":13355,"low":13095,"close":13310,"volume":364234,"rsi_14":52.02,"sma_20":13530.5,"sma_60":13116.25,"sma_120":12280.62},{"date":"2026-03-30","open":13300,"high":13305,"low":13110,"close":13235,"volume":357791,"rsi_14":42.22,"sma_20":13478.75,"sma_60":13140.0,"sma_120":12301.96},{"date":"2026-03-31","open":13210,"high":13330,"low":13060,"close":13110,"volume":334222,"rsi_14":35.12,"sma_20":13450.75,"sma_60":13160.17,"sma_120":12323.12},{"date":"2026-04-01","open":13790,"high":13790,"low":13320,"close":13570,"volume":446096,"rsi_14":50.72,"sma_20":13478.5,"sma_60":13189.25,"sma_120":12347.92},{"date":"2026-04-02","open":13715,"high":13760,"low":13400,"close":13450,"volume":426639,"rsi_14":50.72,"sma_20":13470.5,"sma_60":13213.0,"sma_120":12372.0},{"date":"2026-04-03","open":13785,"high":13785,"low":13490,"close":13530,"volume":229415,"rsi_14":52.34,"sma_20":13465.0,"sma_60":13233.92,"sma_120":12396.0},{"date":"2026-04-06","open":13665,"high":13745,"low":13625,"close":13715,"volume":354000,"rsi_14":54.36,"sma_20":13489.0,"sma_60":13257.33,"sma_120":12420.54},{"date":"2026-04-07","open":13900,"high":13900,"low":13690,"close":13750,"volume":321837,"rsi_14":48.48,"sma_20":13501.75,"sma_60":13280.33,"sma_120":12444.38},{"date":"2026-04-08","open":13900,"high":14069,"low":13900,"close":14029,"volume":515468,"rsi_14":59.19,"sma_20":13522.75,"sma_60":13308.08,"sma_120":12470.54},{"date":"2026-04-09","open":13995,"high":14074,"low":13945,"close":13945,"volume":341734,"rsi_14":56.68,"sma_20":13543.0,"sma_60":13333.83,"sma_120":12496.17},{"date":"2026-04-10","open":14044,"high":14074,"low":13970,"close":14034,"volume":413491,"rsi_14":69.29,"sma_20":13573.75,"sma_60":13360.5,"sma_120":12520.29},{"date":"2026-04-13","open":13795,"high":13935,"low":13790,"close":13900,"volume":340619,"rsi_14":62.4,"sma_20":13597.25,"sma_60":13383.25,"sma_120":12542.92},{"date":"2026-04-14","open":14084,"high":14084,"low":13920,"close":13925,"volume":453751,"rsi_14":61.6,"sma_20":13617.5,"sma_60":13407.17,"sma_120":12565.0},{"date":"2026-04-15","open":14099,"high":14109,"low":14019,"close":14049,"volume":480597,"rsi_14":69.95,"sma_20":13629.5,"sma_60":13431.33,"sma_120":12588.25},{"date":"2026-04-16","open":14044,"high":14174,"low":14044,"close":14159,"volume":358289,"rsi_14":72.02,"sma_20":13655.25,"sma_60":13456.08,"sma_120":12612.17},{"date":"2026-04-17","open":14159,"high":14249,"low":14094,"close":14249,"volume":356981,"rsi_14":76.09,"sma_20":13685.0,"sma_60":13481.0,"sma_120":12637.0},{"date":"2026-04-20","open":14234,"high":14379,"low":14199,"close":14284,"volume":540155,"rsi_14":81.67,"sma_20":13734.25,"sma_60":13507.58,"sma_120":12661.75},{"date":"2026-04-21","open":14399,"high":14679,"low":14329,"close":14679,"volume":682550,"rsi_14":81.01,"sma_20":13797.0,"sma_60":13539.58,"sma_120":12688.71},{"date":"2026-04-22","open":14679,"high":14789,"low":14619,"close":14664,"volume":760056,"rsi_14":86.05,"sma_20":13855.75,"sma_60":13567.42,"sma_120":12714.71},{"date":"2026-04-23","open":14789,"high":14789,"low":14494,"close":14604,"volume":903134,"rsi_14":82.28,"sma_20":13920.0,"sma_60":13594.83,"sma_120":12739.5},{"date":"2026-04-24","open":14609,"high":14689,"low":14524,"close":14574,"volume":694317,"rsi_14":78.48,"sma_20":13983.25,"sma_60":13621.25,"sma_120":12763.83},{"date":"2026-04-27","open":14614,"high":14654,"low":14534,"close":14599,"volume":726162,"rsi_14":78.33,"sma_20":14051.5,"sma_60":13645.58,"sma_120":12787.5},{"date":"2026-04-28","open":14609,"high":14724,"low":14599,"close":14664,"volume":774258,"rsi_14":74.71,"sma_20":14129.25,"sma_60":13669.42,"sma_120":12811.29},{"date":"2026-04-29","open":14665,"high":14800,"low":14645,"close":14745,"volume":507937,"rsi_14":81.1,"sma_20":14187.5,"sma_60":13695.67,"sma_120":12835.08},{"date":"2026-04-30","open":14825,"high":14830,"low":14655,"close":14665,"volume":571015,"rsi_14":74.6,"sma_20":14247.75,"sma_60":13720.25,"sma_120":12858.83},{"date":"2026-05-04","open":14800,"high":14855,"low":14715,"close":14855,"volume":679637,"rsi_14":85.93,"sma_20":14313.5,"sma_60":13754.25,"sma_120":12885.46},{"date":"2026-05-06","open":14835,"high":15250,"low":14800,"close":15235,"volume":989587,"rsi_14":88.92,"sma_20":14389.0,"sma_60":13788.92,"sma_120":12915.88},{"date":"2026-05-07","open":15245,"high":15325,"low":15120,"close":15275,"volume":787929,"rsi_14":88.33,"sma_20":14464.75,"sma_60":13822.5,"sma_120":12947.21},{"date":"2026-05-08","open":15245,"high":15270,"low":15120,"close":15235,"volume":675611,"rsi_14":85.15,"sma_20":14524.5,"sma_60":13859.0,"sma_120":12977.46},{"date":"2026-05-11","open":15325,"high":15475,"low":15250,"close":15410,"volume":957324,"rsi_14":85.94,"sma_20":14597.25,"sma_60":13899.83,"sma_120":13008.62},{"date":"2026-05-12","open":15475,"high":15475,"low":15000,"close":15235,"volume":992919,"rsi_14":77.01,"sma_20":14656.75,"sma_60":13935.0,"sma_120":13038.46},{"date":"2026-05-13","open":15200,"high":15270,"low":14935,"close":15235,"volume":772927,"rsi_14":70.26,"sma_20":14723.0,"sma_60":13969.92,"sma_120":13067.83},{"date":"2026-05-14","open":15270,"high":15440,"low":15195,"close":15440,"volume":710214,"rsi_14":74.92,"sma_20":14798.25,"sma_60":14008.17,"sma_120":13100.5},{"date":"2026-05-15","open":15480,"high":15500,"low":14930,"close":15065,"volume":645023,"rsi_14":62.16,"sma_20":14848.5,"sma_60":14036.33,"sma_120":13129.58},{"date":"2026-05-18","open":14850,"high":15165,"low":14755,"close":14985,"volume":611134,"rsi_14":60.53,"sma_20":14889.25,"sma_60":14063.17,"sma_120":13158.83},{"date":"2026-05-19","open":15515,"high":15515,"low":14805,"close":14945,"volume":437041,"rsi_14":58.75,"sma_20":14923.5,"sma_60":14085.25,"sma_120":13188.29},{"date":"2026-05-20","open":14945,"high":14995,"low":14690,"close":14945,"volume":648957,"rsi_14":57.3,"sma_20":14956.0,"sma_60":14107.92,"sma_120":13216.5},{"date":"2026-05-21","open":15150,"high":15460,"low":15015,"close":15225,"volume":427961,"rsi_14":61.65,"sma_20":14982.75,"sma_60":14134.58,"sma_120":13248.58},{"date":"2026-05-22","open":15245,"high":15420,"low":15245,"close":15315,"volume":361640,"rsi_14":65.7,"sma_20":15014.75,"sma_60":14159.33,"sma_120":13279.88},{"date":"2026-05-26","open":15335,"high":15510,"low":15335,"close":15430,"volume":606337,"rsi_14":64.41,"sma_20":15055.5,"sma_60":14183.92,"sma_120":13313.5},{"date":"2026-05-27","open":15560,"high":15685,"low":15415,"close":15450,"volume":804663,"rsi_14":56.57,"sma_20":15098.75,"sma_60":14204.17,"sma_120":13345.79},{"date":"2026-05-28","open":15450,"high":15535,"low":15165,"close":15400,"volume":668083,"rsi_14":53.8,"sma_20":15138.25,"sma_60":14222.83,"sma_120":13377.83},{"date":"2026-05-29","open":15685,"high":15685,"low":15405,"close":15595,"volume":466348,"rsi_14":60.0,"sma_20":15184.25,"sma_60":14254.75,"sma_120":13412.29},{"date":"2026-06-01","open":15610,"high":15970,"low":15610,"close":15930,"volume":917397,"rsi_14":63.27,"sma_20":15243.5,"sma_60":14303.17,"sma_120":13449.42},{"date":"2026-06-02","open":15930,"high":16205,"low":15765,"close":15875,"volume":796955,"rsi_14":67.39,"sma_20":15304.0,"sma_60":14340.75,"sma_120":13485.58},{"date":"2026-06-04","open":15885,"high":15975,"low":15780,"close":15785,"volume":368718,"rsi_14":64.25,"sma_20":15350.5,"sma_60":14376.33,"sma_120":13520.71},{"date":"2026-06-05","open":15780,"high":15780,"low":15465,"close":15530,"volume":334307,"rsi_14":52.27,"sma_20":15365.25,"sma_60":14414.42,"sma_120":13553.54},{"date":"2026-06-08","open":14010,"high":15355,"low":14010,"close":14975,"volume":431027,"rsi_14":47.92,"sma_20":15350.25,"sma_60":14438.92,"sma_120":13581.04},{"date":"2026-06-09","open":15055,"high":15745,"low":14970,"close":15260,"volume":370252,"rsi_14":55.81,"sma_20":15351.5,"sma_60":14466.25,"sma_120":13610.38},{"date":"2026-06-10","open":15235,"high":15235,"low":14925,"close":15050,"volume":253724,"rsi_14":52.07,"sma_20":15333.5,"sma_60":14491.25,"sma_120":13638.21},{"date":"2026-06-11","open":15150,"high":15150,"low":14835,"close":15040,"volume":171029,"rsi_14":51.87,"sma_20":15323.75,"sma_60":14518.08,"sma_120":13665.79},{"date":"2026-06-12","open":15560,"high":15565,"low":15240,"close":15410,"volume":235310,"rsi_14":53.51,"sma_20":15332.5,"sma_60":14550.92,"sma_120":13696.71},{"date":"2026-06-15","open":15570,"high":15700,"low":15520,"close":15570,"volume":252319,"rsi_14":54.71,"sma_20":15339.0,"sma_60":14584.92,"sma_120":13728.79},{"date":"2026-06-16","open":15590,"high":15675,"low":15520,"close":15605,"volume":278817,"rsi_14":53.33,"sma_20":15366.0,"sma_60":14614.67,"sma_120":13761.33},{"date":"2026-06-17","open":15600,"high":15750,"low":15480,"close":15675,"volume":266443,"rsi_14":54.21,"sma_20":15400.5,"sma_60":14648.33,"sma_120":13794.88},{"date":"2026-06-18","open":15675,"high":15825,"low":15640,"close":15820,"volume":453106,"rsi_14":57.58,"sma_20":15444.25,"sma_60":14684.25,"sma_120":13829.12},{"date":"2026-06-19","open":15815,"high":15995,"low":15605,"close":15750,"volume":351159,"rsi_14":52.93,"sma_20":15484.5,"sma_60":14724.92,"sma_120":13863.33},{"date":"2026-06-22","open":15730,"high":15750,"low":15415,"close":15565,"volume":330687,"rsi_14":42.69,"sma_20":15501.5,"sma_60":14760.42,"sma_120":13896.08},{"date":"2026-06-23","open":15575,"high":15650,"low":15015,"close":15075,"volume":394113,"rsi_14":36.35,"sma_20":15489.5,"sma_60":14786.67,"sma_120":13924.29},{"date":"2026-06-24","open":15095,"high":15485,"low":15075,"close":15485,"volume":282462,"rsi_14":45.38,"sma_20":15492.25,"sma_60":14822.58,"sma_120":13955.75},{"date":"2026-06-25","open":15510,"high":15770,"low":15510,"close":15660,"volume":350486,"rsi_14":52.05,"sma_20":15502.75,"sma_60":14861.58,"sma_120":13988.92},{"date":"2026-06-26","open":15605,"high":15690,"low":15130,"close":15310,"volume":307467,"rsi_14":55.65,"sma_20":15498.25,"sma_60":14896.0,"sma_120":14018.0},{"date":"2026-06-29","open":14870,"high":15905,"low":14870,"close":15570,"volume":218837,"rsi_14":55.27,"sma_20":15497.0,"sma_60":14936.83,"sma_120":14048.5},{"date":"2026-06-30","open":15575,"high":15650,"low":15435,"close":15540,"volume":217973,"rsi_14":58.88,"sma_20":15477.5,"sma_60":14969.5,"sma_120":14079.38},{"date":"2026-07-01","open":16155,"high":16155,"low":15230,"close":15370,"volume":144045,"rsi_14":55.65,"sma_20":15452.25,"sma_60":15001.33,"sma_120":14107.17},{"date":"2026-07-02","open":15155,"high":15255,"low":15000,"close":15020,"volume":131124,"rsi_14":43.28,"sma_20":15414.0,"sma_60":15026.0,"sma_120":14129.96},{"date":"2026-07-03","open":16055,"high":16055,"low":14935,"close":15235,"volume":133211,"rsi_14":44.33,"sma_20":15399.25,"sma_60":15051.17,"sma_120":14154.25},{"date":"2026-07-06","open":15250,"high":15435,"low":15145,"close":15270,"volume":122120,"rsi_14":44.33,"sma_20":15414.0,"sma_60":15076.33,"sma_120":14178.33},{"date":"2026-07-07","open":15265,"high":15265,"low":14950,"close":15105,"volume":106581,"rsi_14":40.66,"sma_20":15406.25,"sma_60":15094.08,"sma_120":14201.08},{"date":"2026-07-08","open":15015,"high":15050,"low":14695,"close":14760,"volume":124962,"rsi_14":33.69,"sma_20":15391.75,"sma_60":15107.5,"sma_120":14220.67},{"date":"2026-07-09","open":14810,"high":14935,"low":14555,"close":14715,"volume":149054,"rsi_14":33.95,"sma_20":15375.5,"sma_60":15118.67,"sma_120":14239.58},{"date":"2026-07-10","open":14790,"high":15080,"low":14755,"close":14985,"volume":171996,"rsi_14":41.24,"sma_20":15354.25,"sma_60":15136.58,"sma_120":14259.92},{"date":"2026-07-13","open":14690,"high":15120,"low":14595,"close":14735,"volume":217302,"rsi_14":44.46,"sma_20":15312.5,"sma_60":15149.92,"sma_120":14278.54},{"date":"2026-07-14","open":14165,"high":14745,"low":14165,"close":14635,"volume":202360,"rsi_14":34.6,"sma_20":15264.0,"sma_60":15159.5,"sma_120":14295.42},{"date":"2026-07-15","open":15000,"high":15000,"low":14815,"close":14920,"volume":189211,"rsi_14":37.11,"sma_20":15226.25,"sma_60":15172.0,"sma_120":14314.04},{"date":"2026-07-16","open":14840,"high":14840,"low":14535,"close":14675,"volume":113188,"rsi_14":38.52,"sma_20":15169.0,"sma_60":15178.92,"sma_120":14329.96},{"date":"2026-07-20","open":14670,"high":14670,"low":14370,"close":14420,"volume":216436,"rsi_14":29.17,"sma_20":15102.5,"sma_60":15181.0,"sma_120":14344.29},{"date":"2026-07-21","open":14450,"high":14670,"low":14385,"close":14620,"volume":132682,"rsi_14":34.3,"sma_20":15055.25,"sma_60":15179.83,"sma_120":14359.71},{"date":"2026-07-22","open":15360,"high":15360,"low":14635,"close":14635,"volume":118695,"rsi_14":36.76,"sma_20":15033.25,"sma_60":15179.17,"sma_120":14373.29},{"date":"2026-07-23","open":15340,"high":15340,"low":14670,"close":14800,"volume":96908,"rsi_14":45.75,"sma_20":14999.0,"sma_60":15182.25,"sma_120":14388.54},{"date":"2026-07-24","open":14800,"high":15110,"low":14580,"close":14675,"volume":111682,"rsi_14":38.8,"sma_20":14949.75,"sma_60":15183.75,"sma_120":14402.5},{"date":"2026-07-27","open":14730,"high":14825,"low":14565,"close":14755,"volume":73572,"rsi_14":39.88,"sma_20":14922.0,"sma_60":15186.17,"sma_120":14415.88},{"date":"2026-07-28","open":14675,"high":14675,"low":14330,"close":14345,"volume":152345,"rsi_14":36.38,"sma_20":14860.75,"sma_60":15180.67,"sma_120":14425.04},{"date":"2026-07-29","open":14710,"high":14725,"low":13855,"close":14175,"volume":277870,"rsi_14":38.81,"sma_20":14792.5,"sma_60":15171.17,"sma_120":14433.42},{"date":"2026-07-30","open":14175,"high":14435,"low":14080,"close":14150,"volume":204940,"rsi_14":39.11,"sma_20":14731.5,"sma_60":15162.58,"sma_120":14441.42},{"date":"2026-07-31","open":15360,"high":15360,"low":14535,"close":14845,"volume":238111,"rsi_14":47.68,"sma_20":14722.75,"sma_60":15162.42,"sma_120":14458.33},{"date":"2026-08-03","open":13670,"high":14810,"low":13670,"close":14570,"volume":177401,"rsi_14":47.29,"sma_20":14689.5,"sma_60":15151.33,"sma_120":14470.12},{"date":"2026-08-04","open":14680,"high":14735,"low":14455,"close":14735,"volume":140555,"rsi_14":51.61,"sma_20":14662.75,"sma_60":15142.33,"sma_120":14482.42},{"date":"2026-08-05","open":15295,"high":15295,"low":14800,"close":14850,"volume":74143,"rsi_14":48.81,"sma_20":14650.0,"sma_60":15135.92,"sma_120":14497.46},{"date":"2026-08-06","open":14370,"high":14925,"low":14370,"close":14690,"volume":63949,"rsi_14":50.26,"sma_20":14646.5,"sma_60":15123.92,"sma_120":14511.88},{"date":"2026-08-07","open":14770,"high":14860,"low":14655,"close":14815,"volume":164696,"rsi_14":57.25,"sma_20":14651.5,"sma_60":15116.92,"sma_120":14525.96},{"date":"2026-08-10","open":14810,"high":14875,"low":14725,"close":14860,"volume":78157,"rsi_14":54.67,"sma_20":14645.25,"sma_60":15110.67,"sma_120":14540.29},{"date":"2026-08-11","open":14860,"high":15085,"low":14695,"close":14915,"volume":88162,"rsi_14":55.36,"sma_20":14654.25,"sma_60":15101.92,"sma_120":14555.04},{"date":"2026-08-12","open":14915,"high":15180,"low":14915,"close":15090,"volume":96776,"rsi_14":55.53,"sma_20":14677.0,"sma_60":15102.33,"sma_120":14569.33},{"date":"2026-08-13","open":15275,"high":15275,"low":15135,"close":15170,"volume":180164,"rsi_14":59.61,"sma_20":14689.5,"sma_60":15105.42,"sma_120":14584.29},{"date":"2026-08-14","open":15170,"high":15395,"low":15170,"close":15395,"volume":138533,"rsi_14":61.76,"sma_20":14725.5,"sma_60":15112.92,"sma_120":14599.08},{"date":"2026-08-18","open":15760,"high":15760,"low":15215,"close":15225,"volume":137205,"rsi_14":67.74,"sma_20":14765.75,"sma_60":15117.58,"sma_120":14612.75},{"date":"2026-08-19","open":14535,"high":15300,"low":14535,"close":15060,"volume":169390,"rsi_14":67.88,"sma_20":14787.75,"sma_60":15114.83,"sma_120":14624.71},{"date":"2026-08-20","open":15450,"high":15450,"low":15110,"close":15415,"volume":300008,"rsi_14":72.55,"sma_20":14826.75,"sma_60":15116.5,"sma_120":14637.92},{"date":"2026-08-21","open":15405,"high":15440,"low":15225,"close":15350,"volume":154238,"rsi_14":61.61,"sma_20":14854.25,"sma_60":15115.17,"sma_120":14649.54},{"date":"2026-08-24","open":15350,"high":15380,"low":15200,"close":15305,"volume":143744,"rsi_14":68.89,"sma_20":14885.75,"sma_60":15112.75,"sma_120":14658.46},{"date":"2026-08-25","open":15450,"high":15450,"low":15035,"close":15255,"volume":133566,"rsi_14":64.21,"sma_20":14910.75,"sma_60":15110.33,"sma_120":14666.58},{"date":"2026-08-26","open":15450,"high":15450,"low":15265,"close":15390,"volume":107105,"rsi_14":64.59,"sma_20":14963.0,"sma_60":15106.92,"sma_120":14680.83},{"date":"2026-08-27","open":15390,"high":15615,"low":15375,"close":15475,"volume":144294,"rsi_14":72.11,"sma_20":15028.0,"sma_60":15099.33,"sma_120":14701.25},{"date":"2026-08-28","open":15120,"high":15460,"low":15120,"close":15310,"volume":85873,"rsi_14":63.64,"sma_20":15086.0,"sma_60":15089.92,"sma_120":14715.33},{"date":"2026-08-31","open":15445,"high":15475,"low":15160,"close":15475,"volume":111274,"rsi_14":65.89,"sma_20":15117.5,"sma_60":15084.75,"sma_120":14730.54},{"date":"2026-09-01","open":15475,"high":15510,"low":15310,"close":15415,"volume":125270,"rsi_14":62.89,"sma_20":15159.75,"sma_60":15082.83,"sma_120":14748.62},{"date":"2026-09-02","open":14830,"high":15315,"low":14830,"close":15205,"volume":72960,"rsi_14":52.91,"sma_20":15183.25,"sma_60":15086.67,"sma_120":14762.79},{"date":"2026-09-03","open":15210,"high":15290,"low":15020,"close":15115,"volume":85813,"rsi_14":48.61,"sma_20":15196.5,"sma_60":15084.25,"sma_120":14775.25},{"date":"2026-09-04","open":15210,"high":15300,"low":15195,"close":15195,"volume":72612,"rsi_14":44.57,"sma_20":15221.75,"sma_60":15086.67,"sma_120":14788.96},{"date":"2026-09-07","open":15765,"high":15765,"low":15295,"close":15325,"volume":80012,"rsi_14":52.78,"sma_20":15247.25,"sma_60":15091.42,"sma_120":14804.75},{"date":"2026-09-08","open":15405,"high":15450,"low":15285,"close":15285,"volume":89138,"rsi_14":56.72,"sma_20":15268.5,"sma_60":15089.33,"sma_120":14820.12},{"date":"2026-09-09","open":15330,"high":15410,"low":15260,"close":15400,"volume":105950,"rsi_14":49.48,"sma_20":15292.75,"sma_60":15086.5,"sma_120":14835.71},{"date":"2026-09-10","open":15400,"high":15435,"low":15260,"close":15345,"volume":110046,"rsi_14":49.82,"sma_20":15305.5,"sma_60":15082.17,"sma_120":14848.42},{"date":"2026-09-11","open":15160,"high":15290,"low":15140,"close":15170,"volume":74364,"rsi_14":45.66,"sma_20":15305.5,"sma_60":15073.75,"sma_120":14861.04},{"date":"2026-09-14","open":15165,"high":15165,"low":15025,"close":15055,"volume":83997,"rsi_14":43.83,"sma_20":15288.5,"sma_60":15061.0,"sma_120":14872.62},{"date":"2026-09-15","open":15030,"high":15165,"low":15030,"close":15090,"volume":104116,"rsi_14":40.13,"sma_20":15281.75,"sma_60":15050.0,"sma_120":14887.46},{"date":"2026-09-16","open":15090,"high":15150,"low":15015,"close":15135,"volume":63443,"rsi_14":38.51,"sma_20":15285.5,"sma_60":15042.83,"sma_120":14901.62},{"date":"2026-09-17","open":15140,"high":15215,"low":15080,"close":15100,"volume":52580,"rsi_14":42.22,"sma_20":15269.75,"sma_60":15043.25,"sma_120":14914.96},{"date":"2026-09-18","open":15180,"high":15250,"low":15130,"close":15130,"volume":180720,"rsi_14":35.8,"sma_20":15258.75,"sma_60":15037.33,"sma_120":14929.96},{"date":"2026-09-21","open":15600,"high":15600,"low":15225,"close":15280,"volume":69694,"rsi_14":44.83,"sma_20":15257.5,"sma_60":15031.0,"sma_120":14946.29},{"date":"2026-09-22","open":15330,"high":15460,"low":15280,"close":15290,"volume":81998,"rsi_14":53.85,"sma_20":15259.25,"sma_60":15030.67,"sma_120":14963.33},{"date":"2026-09-23","open":15355,"high":15415,"low":15270,"close":15350,"volume":103184,"rsi_14":60.93,"sma_20":15257.25,"sma_60":15027.0,"sma_120":14981.92},{"date":"2026-09-28","open":15430,"high":15450,"low":15245,"close":15255,"volume":102356,"rsi_14":52.75,"sma_20":15246.25,"sma_60":15022.25,"sma_120":14995.88},{"date":"2026-09-29","open":15600,"high":15600,"low":14965,"close":15220,"volume":73969,"rsi_14":44.72,"sma_20":15241.75,"sma_60":15019.75,"sma_120":15010.54},{"date":"2026-09-30","open":15310,"high":15370,"low":15190,"close":15215,"volume":54626,"rsi_14":46.35,"sma_20":15228.75,"sma_60":15023.0,"sma_120":15024.5},{"date":"2026-10-01","open":15595,"high":15595,"low":15180,"close":15340,"volume":65778,"rsi_14":46.91,"sma_20":15225.0,"sma_60":15024.75,"sma_120":15037.96},{"date":"2026-10-02","open":15490,"high":15490,"low":15305,"close":15345,"volume":66333,"rsi_14":50.0,"sma_20":15232.0,"sma_60":15026.0,"sma_120":15051.17},{"date":"2026-10-06","open":15400,"high":15445,"low":15350,"close":15430,"volume":94788,"rsi_14":65.66,"sma_20":15247.75,"sma_60":15031.42,"sma_120":15062.75},{"date":"2026-10-07","open":15750,"high":15750,"low":15310,"close":15310,"volume":110320,"rsi_14":65.27,"sma_20":15253.5,"sma_60":15040.58,"sma_120":15074.04},{"date":"2026-10-08","open":15310,"high":15375,"low":15220,"close":15285,"volume":85633,"rsi_14":61.82,"sma_20":15251.5,"sma_60":15050.08,"sma_120":15084.38},{"date":"2026-10-12","open":15245,"high":15300,"low":15040,"close":15090,"volume":106267,"rsi_14":47.69,"sma_20":15241.75,"sma_60":15051.83,"sma_120":15094.21},{"date":"2026-10-13","open":15025,"high":15025,"low":14680,"close":14935,"volume":130283,"rsi_14":42.47,"sma_20":15218.5,"sma_60":15055.17,"sma_120":15102.54},{"date":"2026-10-14","open":14935,"high":15080,"low":14910,"close":15020,"volume":90191,"rsi_14":45.22,"sma_20":15202.25,"sma_60":15061.58,"sma_120":15110.54},{"date":"2026-10-15","open":13810,"high":14795,"low":13810,"close":14695,"volume":163172,"rsi_14":27.92,"sma_20":15178.5,"sma_60":15057.83,"sma_120":15114.92},{"date":"2026-10-16","open":14800,"high":14850,"low":14630,"close":14685,"volume":146432,"rsi_14":27.17,"sma_20":15160.0,"sma_60":15058.0,"sma_120":15118.46},{"date":"2026-10-19","open":14240,"high":15070,"low":14240,"close":15070,"volume":456056,"rsi_14":41.52,"sma_20":15159.0,"sma_60":15068.83,"sma_120":15124.92},{"date":"2026-10-20","open":15060,"high":15060,"low":14825,"close":14870,"volume":150752,"rsi_14":39.03,"sma_20":15145.75,"sma_60":15073.0,"sma_120":15126.42},{"date":"2026-10-21","open":14960,"high":15085,"low":14880,"close":15010,"volume":110888,"rsi_14":44.35,"sma_20":15141.25,"sma_60":15079.25,"sma_120":15129.21},{"date":"2026-10-22","open":14805,"high":15005,"low":14730,"close":14770,"volume":101016,"rsi_14":39.38,"sma_20":15123.25,"sma_60":15078.75,"sma_120":15130.5},{"date":"2026-10-23","open":14566,"high":14785,"low":14486,"close":14785,"volume":108639}],"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 삼성그룹Top3채권혼합","phase":"above-fold","symbol_resolved":true}