{"status":"ok","report":{"price_analysis":{"current":16220.0,"change_1d":-0.1,"change_7d":0.5,"change_30d":1.5,"high_30d":16385.0,"low_30d":15915.0,"position_in_range":65.0,"support":15962.0,"resistance":16338.0},"summary":"RISE 테슬라애플아마존채권혼합(449580)은(는) iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)를 추종하는 ETF입니다, 순자산 204억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 57.1로 중립 구간입니다. MACD(23.84)가 시그널선(21.91)을 상회합니다(골든크로스). 현재가가 SMA20(16210)과 SMA60(16160) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 16047~16372 (현재 위치 53%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":57.142857142857146,"macd":23.838512868567705,"macd_signal":21.913849408891636,"sma_20":16209.5,"sma_60":16159.95,"bb_upper":16371.63882940246,"bb_lower":16047.36117059754,"atr_14":124.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -41.00, 기관 순매수 52.00. 30일 누적: 외국인 88.00, 기관 814.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-41.0,"institutional_flow":52.0,"data":[{"date":"2026-10-23","foreign_net":-5.0,"institution_net":77.0,"retail_net":-72.0},{"date":"2026-10-22","foreign_net":-89.0,"institution_net":-42.0,"retail_net":131.0},{"date":"2026-10-21","foreign_net":-7.0,"institution_net":-231.0,"retail_net":238.0},{"date":"2026-10-20","foreign_net":-13.0,"institution_net":66.0,"retail_net":-53.0},{"date":"2026-10-19","foreign_net":73.0,"institution_net":182.0,"retail_net":-255.0},{"date":"2026-10-16","foreign_net":-88.0,"institution_net":111.0,"retail_net":-23.0},{"date":"2026-10-15","foreign_net":167.0,"institution_net":268.0,"retail_net":-435.0},{"date":"2026-10-14","foreign_net":-167.0,"institution_net":106.0,"retail_net":61.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":372.0,"retail_net":-372.0},{"date":"2026-10-12","foreign_net":7.0,"institution_net":-8.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":193.0,"institution_net":-87.0,"retail_net":-106.0},{"date":"2026-10-07","foreign_net":-9.0,"institution_net":-186.0,"retail_net":195.0},{"date":"2026-10-06","foreign_net":-31.0,"institution_net":-22.0,"retail_net":53.0},{"date":"2026-10-02","foreign_net":-182.0,"institution_net":-793.0,"retail_net":975.0},{"date":"2026-10-01","foreign_net":76.0,"institution_net":-66.0,"retail_net":-10.0},{"date":"2026-09-30","foreign_net":-69.0,"institution_net":-76.0,"retail_net":145.0},{"date":"2026-09-29","foreign_net":1.0,"institution_net":-106.0,"retail_net":105.0},{"date":"2026-09-28","foreign_net":-16.0,"institution_net":-284.0,"retail_net":300.0},{"date":"2026-09-23","foreign_net":-27.0,"institution_net":-55.0,"retail_net":82.0},{"date":"2026-09-22","foreign_net":280.0,"institution_net":1103.0,"retail_net":-1383.0},{"date":"2026-09-21","foreign_net":-336.0,"institution_net":293.0,"retail_net":43.0},{"date":"2026-09-18","foreign_net":1.0,"institution_net":1852.0,"retail_net":-1853.0},{"date":"2026-09-17","foreign_net":243.0,"institution_net":-266.0,"retail_net":23.0},{"date":"2026-09-16","foreign_net":93.0,"institution_net":-203.0,"retail_net":110.0},{"date":"2026-09-15","foreign_net":-314.0,"institution_net":-265.0,"retail_net":579.0},{"date":"2026-09-14","foreign_net":-62.0,"institution_net":1.0,"retail_net":61.0},{"date":"2026-09-11","foreign_net":297.0,"institution_net":-434.0,"retail_net":137.0},{"date":"2026-09-10","foreign_net":-278.0,"institution_net":18.0,"retail_net":260.0},{"date":"2026-09-09","foreign_net":-9.0,"institution_net":40.0,"retail_net":-31.0},{"date":"2026-09-08","foreign_net":359.0,"institution_net":-551.0,"retail_net":192.0}],"periods":{"d1":{"foreign_net":-5.0,"institution_net":77.0,"retail_net":-72.0},"d3":{"foreign_net":-101.0,"institution_net":-196.0,"retail_net":297.0},"d7":{"foreign_net":38.0,"institution_net":431.0,"retail_net":-469.0},"d14":{"foreign_net":-151.0,"institution_net":-187.0,"retail_net":338.0},"d30":{"foreign_net":88.0,"institution_net":814.0,"retail_net":-902.0}}},"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":"C","percentile":60,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.1,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.5,"unit":"%","percentile":53,"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.0099,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.01,"summary":"배당수익률 2.01%","metrics":[{"name":"배당수익률","value":2.01,"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":"2026-10-23T23:25:03.285461+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)","issuer":"KB자산운용","category":"","expense_ratio":0.24,"aum":20400000000.0,"aum_display":"204억","dividend_yield":null,"tracking_error":1.67,"holdings":[{"ticker":"","name":"AMAZON.COM INC","weight":null},{"ticker":"","name":"APPLE INC","weight":null},{"ticker":"","name":"TESLA INC","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":"국고채권03000-2909(24-7)","weight":null},{"ticker":"","name":"국고채권03250-2903(24-1)","weight":null},{"ticker":"","name":"국고채권03375-3103(26-3)","weight":null},{"ticker":"","name":"국고채권03875-2612(23-10)","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":16220.0,"change_pct":-0.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-20","close":9695.6885},{"date":"2022-12-21","close":9558.4395},{"date":"2022-12-22","close":9524.127},{"date":"2022-12-23","close":9568.2422},{"date":"2022-12-26","close":9435.8955},{"date":"2022-12-27","close":9426.0918},{"date":"2022-12-28","close":9362.3691},{"date":"2022-12-29","close":9205.5127},{"date":"2023-01-02","close":9298.6455},{"date":"2023-01-03","close":9332.958},{"date":"2023-01-04","close":9318.2529},{"date":"2023-01-05","close":9259.4316},{"date":"2023-01-06","close":9127.084},{"date":"2023-01-09","close":9185.9053},{"date":"2023-01-10","close":9303.5479},{"date":"2023-01-11","close":9328.0566},{"date":"2023-01-12","close":9563.3418},{"date":"2023-01-13","close":9578.0469},{"date":"2023-01-16","close":9450.6006},{"date":"2023-01-17","close":9553.5381},{"date":"2023-01-18","close":9514.3232},{"date":"2023-01-19","close":9470.207},{"date":"2023-01-20","close":9470.207},{"date":"2023-01-25","close":9715.2949},{"date":"2023-01-26","close":9832.9385},{"date":"2023-01-27","close":9828.0361},{"date":"2023-01-30","close":10024.1064},{"date":"2023-01-31","close":9989.7939},{"date":"2023-02-01","close":9989.7939},{"date":"2023-02-02","close":10127.0439},{"date":"2023-02-03","close":10136.8477},{"date":"2023-02-06","close":10332.918},{"date":"2023-02-07","close":10381.9355},{"date":"2023-02-08","close":10421.1494},{"date":"2023-02-09","close":10406.4443},{"date":"2023-02-10","close":10450.5605},{"date":"2023-02-13","close":10347.623},{"date":"2023-02-14","close":10386.8379},{"date":"2023-02-15","close":10489.7744},{"date":"2023-02-16","close":10656.4346},{"date":"2023-02-17","close":10494.6758},{"date":"2023-02-20","close":10607.417},{"date":"2023-02-21","close":10538.793},{"date":"2023-02-22","close":10426.0518},{"date":"2023-02-23","close":10489.7744},{"date":"2023-02-24","close":10479.9707},{"date":"2023-02-27","close":10509.3818},{"date":"2023-02-28","close":10597.6133},{"date":"2023-03-02","close":10411.3467},{"date":"2023-03-03","close":10313.3115},{"date":"2023-03-06","close":10430.9531},{"date":"2023-03-07","close":10421.1494},{"date":"2023-03-08","close":10386.8379},{"date":"2023-03-09","close":10377.0342},{"date":"2023-03-10","close":10283.9004},{"date":"2023-03-13","close":10308.4092},{"date":"2023-03-14","close":10313.3115},{"date":"2023-03-15","close":10489.7744},{"date":"2023-03-16","close":10543.6934},{"date":"2023-03-17","close":10519.1846},{"date":"2023-03-20","close":10489.7744},{"date":"2023-03-21","close":10514.2832},{"date":"2023-03-22","close":10676.041},{"date":"2023-03-23","close":10543.6934},{"date":"2023-03-24","close":10573.1045},{"date":"2023-03-27","close":10617.2197},{"date":"2023-03-28","close":10695.6484},{"date":"2023-03-29","close":10563.3018},{"date":"2023-03-30","close":10631.9258},{"date":"2023-03-31","close":10783.8809},{"date":"2023-04-03","close":10803.4873},{"date":"2023-04-04","close":10906.4248},{"date":"2023-04-05","close":10881.916},{"date":"2023-04-06","close":10798.5859},{"date":"2023-04-07","close":10720.1572},{"date":"2023-04-10","close":10710.3545},{"date":"2023-04-11","close":10769.1748},{"date":"2023-04-12","close":10744.666},{"date":"2023-04-13","close":10671.1396},{"date":"2023-04-14","close":10715.2549},{"date":"2023-04-17","close":10715.2549},{"date":"2023-04-18","close":10818.1924},{"date":"2023-04-19","close":10715.2549},{"date":"2023-04-20","close":10725.0586},{"date":"2023-04-21","close":10690.7461},{"date":"2023-04-24","close":10680.9434},{"date":"2023-04-25","close":10656.4346},{"date":"2023-04-26","close":10656.4346},{"date":"2023-04-27","close":10627.0234},{"date":"2023-04-28","close":10798.5859},{"date":"2023-05-02","close":10729.9609},{"date":"2023-05-03","close":10754.4697},{"date":"2023-05-04","close":10651.5322},{"date":"2023-05-08","close":10754.4697},{"date":"2023-05-09","close":10769.1748},{"date":"2023-05-10","close":10803.4873},{"date":"2023-05-11","close":10827.9961},{"date":"2023-05-12","close":10916.2275},{"date":"2023-05-15","close":10832.8984},{"date":"2023-05-16","close":10842.7012},{"date":"2023-05-17","close":10881.916},{"date":"2023-05-18","close":11155.1123},{"date":"2023-05-19","close":10994.6562},{"date":"2023-05-22","close":10965.2451},{"date":"2023-05-23","close":10965.2451},{"date":"2023-05-24","close":11114.3109},{"date":"2023-05-25","close":11009.3613},{"date":"2023-05-26","close":10950.54},{"date":"2023-05-30","close":11097.5928},{"date":"2023-05-31","close":11308.3691},{"date":"2023-06-01","close":11200.5303},{"date":"2023-06-02","close":11239.7441},{"date":"2023-06-05","close":11381.8955},{"date":"2023-06-07","close":11450.5205},{"date":"2023-06-08","close":11318.1719},{"date":"2023-06-09","close":11450.5205},{"date":"2023-06-12","close":11475.0293},{"date":"2023-06-13","close":11519.1445},{"date":"2023-06-14","close":11514.2422},{"date":"2023-06-15","close":11455.4219},{"date":"2023-06-16","close":11558.3594},{"date":"2023-06-19","close":11548.5557},{"date":"2023-06-20","close":11504.4395},{"date":"2023-06-21","close":11729.9209},{"date":"2023-06-22","close":11636.7871},{"date":"2023-06-23","close":11764.2324},{"date":"2023-06-26","close":11651.4922},{"date":"2023-06-27","close":11563.2607},{"date":"2023-06-28","close":11676.001},{"date":"2023-06-29","close":11685.8057},{"date":"2023-06-30","close":11837.7598},{"date":"2023-07-03","close":11989.5017},{"date":"2023-07-04","close":12035.4033},{"date":"2023-07-05","close":12040.5035},{"date":"2023-07-06","close":11989.5017},{"date":"2023-07-07","close":11725.0186},{"date":"2023-07-10","close":11685.8057},{"date":"2023-07-11","close":11879.3378},{"date":"2023-07-12","close":11979.3013},{"date":"2023-07-13","close":11884.438},{"date":"2023-07-14","close":11671.0996},{"date":"2023-07-17","close":11720.1172},{"date":"2023-07-18","close":11959.9206},{"date":"2023-07-19","close":11759.332},{"date":"2023-07-20","close":11803.4473},{"date":"2023-07-21","close":11607.377},{"date":"2023-07-24","close":11710.3145},{"date":"2023-07-25","close":11949.7203},{"date":"2023-07-26","close":11582.8682},{"date":"2023-07-27","close":11889.5382},{"date":"2023-07-28","close":11641.6885},{"date":"2023-07-31","close":11954.8205},{"date":"2023-08-01","close":11954.8205},{"date":"2023-08-02","close":12020.1028},{"date":"2023-08-03","close":11729.9209},{"date":"2023-08-04","close":11823.0537},{"date":"2023-08-07","close":11818.1523},{"date":"2023-08-08","close":11729.9209},{"date":"2023-08-09","close":11837.7598},{"date":"2023-08-10","close":11759.332},{"date":"2023-08-11","close":11803.4473},{"date":"2023-08-14","close":11788.7422},{"date":"2023-08-16","close":11666.1973},{"date":"2023-08-17","close":11676.001},{"date":"2023-08-18","close":11519.1445},{"date":"2023-08-21","close":11494.6357},{"date":"2023-08-22","close":11636.7871},{"date":"2023-08-23","close":11734.8232},{"date":"2023-08-24","close":11783.8408},{"date":"2023-08-25","close":11597.5732},{"date":"2023-08-28","close":11710.3145},{"date":"2023-08-29","close":11700.5098},{"date":"2023-08-30","close":11793.6436},{"date":"2023-08-31","close":11911.2861},{"date":"2023-09-01","close":11881.876},{"date":"2023-09-04","close":11867.1699},{"date":"2023-09-05","close":11886.7773},{"date":"2023-09-06","close":11935.7949},{"date":"2023-09-07","close":11774.0361},{"date":"2023-09-08","close":11808.3496},{"date":"2023-09-11","close":11759.332},{"date":"2023-09-12","close":11955.4023},{"date":"2023-09-13","close":11955.4023},{"date":"2023-09-14","close":12033.8301},{"date":"2023-09-15","close":12053.4375},{"date":"2023-09-18","close":11965.2051},{"date":"2023-09-19","close":11925.9912},{"date":"2023-09-20","close":11916.1875},{"date":"2023-09-21","close":11876.9736},{"date":"2023-09-22","close":11705.4121},{"date":"2023-09-25","close":11725.0186},{"date":"2023-09-26","close":11769.1348},{"date":"2023-09-27","close":11793.6436},{"date":"2023-10-04","close":11754.4297},{"date":"2023-10-05","close":11911.2861},{"date":"2023-10-06","close":11847.5625},{"date":"2023-10-10","close":11847.5625},{"date":"2023-10-11","close":11847.5625},{"date":"2023-10-12","close":11994.6152},{"date":"2023-10-13","close":11965.2051},{"date":"2023-10-16","close":11921.0889},{"date":"2023-10-17","close":11950.5},{"date":"2023-10-18","close":11901.4824},{"date":"2023-10-19","close":11695.6084},{"date":"2023-10-20","close":11577.9658},{"date":"2023-10-23","close":11548.5557},{"date":"2023-10-24","close":11475.0293},{"date":"2023-10-25","close":11494.6357},{"date":"2023-10-26","close":11440.7158},{"date":"2023-10-27","close":11435.8154},{"date":"2023-10-30","close":11548.5557},{"date":"2023-10-31","close":11396.6006},{"date":"2023-11-01","close":11582.8682},{"date":"2023-11-02","close":11690.7061},{"date":"2023-11-03","close":11646.5908},{"date":"2023-11-06","close":11626.9834},{"date":"2023-11-07","close":11646.5908},{"date":"2023-11-08","close":11666.1973},{"date":"2023-11-09","close":11744.626},{"date":"2023-11-10","close":11661.2969},{"date":"2023-11-13","close":11778.9385},{"date":"2023-11-14","close":11876.9736},{"date":"2023-11-15","close":11950.5},{"date":"2023-11-16","close":11901.4824},{"date":"2023-11-17","close":11803.4473},{"date":"2023-11-20","close":11857.3672},{"date":"2023-11-21","close":11891.6787},{"date":"2023-11-22","close":11891.6787},{"date":"2023-11-23","close":11901.4824},{"date":"2023-11-24","close":11891.6787},{"date":"2023-11-27","close":11925.9912},{"date":"2023-11-28","close":11935.7949},{"date":"2023-11-29","close":11955.4023},{"date":"2023-11-30","close":11950.5},{"date":"2023-12-01","close":11979.9111},{"date":"2023-12-04","close":12004.4199},{"date":"2023-12-05","close":11975.0088},{"date":"2023-12-06","close":12107.3564},{"date":"2023-12-07","close":12077.9463},{"date":"2023-12-08","close":12151.4727},{"date":"2023-12-11","close":12136.7676},{"date":"2023-12-12","close":12092.6504},{"date":"2023-12-13","close":12117.1602},{"date":"2023-12-14","close":12097.5527},{"date":"2023-12-15","close":12151.4727},{"date":"2023-12-18","close":12205.3916},{"date":"2023-12-19","close":12239.7041},{"date":"2023-12-20","close":12254.4092},{"date":"2023-12-21","close":12215.1953},{"date":"2023-12-22","close":12440.6758},{"date":"2023-12-26","close":12220.0967},{"date":"2023-12-27","close":12215.1953},{"date":"2023-12-28","close":12249.5078},{"date":"2024-01-02","close":12151.4727},{"date":"2024-01-03","close":12102.4551},{"date":"2024-01-04","close":12028.9287},{"date":"2024-01-05","close":11989.7139},{"date":"2024-01-08","close":11999.5176},{"date":"2024-01-09","close":12107.3564},{"date":"2024-01-10","close":12048.5352},{"date":"2024-01-11","close":12146.5703},{"date":"2024-01-12","close":12077.9463},{"date":"2024-01-15","close":12043.6328},{"date":"2024-01-16","close":12073.0439},{"date":"2024-01-17","close":12092.6504},{"date":"2024-01-18","close":12274.0917},{"date":"2024-01-19","close":12087.75},{"date":"2024-01-22","close":12171.0791},{"date":"2024-01-23","close":12136.7676},{"date":"2024-01-24","close":12175.9814},{"date":"2024-01-25","close":12156.374},{"date":"2024-01-26","close":11960.3037},{"date":"2024-01-29","close":11999.5176},{"date":"2024-01-30","close":12058.3389},{"date":"2024-01-31","close":11955.4023},{"date":"2024-02-01","close":11925.9912},{"date":"2024-02-02","close":12004.4199},{"date":"2024-02-05","close":12082.8477},{"date":"2024-02-06","close":11994.6152},{"date":"2024-02-07","close":11970.1064},{"date":"2024-02-08","close":12019.124},{"date":"2024-02-13","close":12077.9463},{"date":"2024-02-14","close":12004.4199},{"date":"2024-02-15","close":12068.1416},{"date":"2024-02-16","close":12126.9639},{"date":"2024-02-19","close":12048.5352},{"date":"2024-02-20","close":11979.9111},{"date":"2024-02-21","close":11989.7139},{"date":"2024-02-22","close":12126.9639},{"date":"2024-02-23","close":12122.0615},{"date":"2024-02-26","close":12063.2412},{"date":"2024-02-27","close":12136.7676},{"date":"2024-02-28","close":12151.4727},{"date":"2024-02-29","close":12175.9814},{"date":"2024-03-04","close":12269.1143},{"date":"2024-03-05","close":12009.3213},{"date":"2024-03-06","close":11916.1875},{"date":"2024-03-07","close":11945.5977},{"date":"2024-03-08","close":11950.5},{"date":"2024-03-11","close":11906.3848},{"date":"2024-03-12","close":11901.4824},{"date":"2024-03-13","close":11930.8936},{"date":"2024-03-14","close":11872.0713},{"date":"2024-03-15","close":11886.7773},{"date":"2024-03-18","close":11935.7949},{"date":"2024-03-19","close":12014.2227},{"date":"2024-03-20","close":12038.7324},{"date":"2024-03-21","close":11984.8125},{"date":"2024-03-22","close":11911.2861},{"date":"2024-03-25","close":11881.876},{"date":"2024-03-26","close":11891.6787},{"date":"2024-03-27","close":12019.124},{"date":"2024-03-28","close":12058.3389},{"date":"2024-03-29","close":12019.124},{"date":"2024-04-01","close":12019.124},{"date":"2024-04-02","close":12053.4375},{"date":"2024-04-03","close":12043.6328},{"date":"2024-04-04","close":12107.3564},{"date":"2024-04-05","close":12092.6504},{"date":"2024-04-08","close":12024.0264},{"date":"2024-04-09","close":12082.8477},{"date":"2024-04-11","close":12146.5703},{"date":"2024-04-12","close":12175.9814},{"date":"2024-04-15","close":12190.6865},{"date":"2024-04-16","close":12131.8652},{"date":"2024-04-17","close":12131.8652},{"date":"2024-04-18","close":12068.1416},{"date":"2024-04-19","close":11979.9111},{"date":"2024-04-22","close":11847.5625},{"date":"2024-04-23","close":11857.3672},{"date":"2024-04-24","close":11984.8125},{"date":"2024-04-25","close":12028.9287},{"date":"2024-04-26","close":12156.374},{"date":"2024-04-29","close":12136.7676},{"date":"2024-04-30","close":12391.6582},{"date":"2024-05-02","close":12259.3115},{"date":"2024-05-03","close":12234.8027},{"date":"2024-05-07","close":12479.8906},{"date":"2024-05-08","close":12303.4268},{"date":"2024-05-09","close":12406.3643},{"date":"2024-05-10","close":12327.9355},{"date":"2024-05-13","close":12332.8379},{"date":"2024-05-14","close":12313.2314},{"date":"2024-05-16","close":12313.2314},{"date":"2024-05-17","close":12259.3115},{"date":"2024-05-20","close":12308.3291},{"date":"2024-05-21","close":12376.9531},{"date":"2024-05-22","close":12406.3643},{"date":"2024-05-23","close":12460.2842},{"date":"2024-05-24","close":12327.9355},{"date":"2024-05-27","close":12274.0166},{"date":"2024-05-28","close":12288.7227},{"date":"2024-05-29","close":12293.623},{"date":"2024-05-30","close":12244.6055},{"date":"2024-05-31","close":12430.873},{"date":"2024-06-03","close":12425.9707},{"date":"2024-06-04","close":12425.9707},{"date":"2024-06-05","close":12445.5781},{"date":"2024-06-07","close":12514.2021},{"date":"2024-06-10","close":12519.1045},{"date":"2024-06-11","close":12489.6934},{"date":"2024-06-12","close":12568.1221},{"date":"2024-06-13","close":12720.0771},{"date":"2024-06-14","close":12754.3896},{"date":"2024-06-17","close":12710.2734},{"date":"2024-06-18","close":12827.916},{"date":"2024-06-19","close":12783.7998},{"date":"2024-06-20","close":12680.8633},{"date":"2024-06-21","close":12729.8809},{"date":"2024-06-24","close":12729.8809},{"date":"2024-06-25","close":12724.9785},{"date":"2024-06-26","close":12837.7197},{"date":"2024-06-27","close":12974.9688},{"date":"2024-06-28","close":13014.1836},{"date":"2024-07-01","close":12945.5576},{"date":"2024-07-02","close":13038.6924},{"date":"2024-07-03","close":13421.0293},{"date":"2024-07-04","close":13474.9482},{"date":"2024-07-05","close":13425.9307},{"date":"2024-07-08","close":13548.4746},{"date":"2024-07-09","close":13592.5908},{"date":"2024-07-10","close":13661.2158},{"date":"2024-07-11","close":13666.1172},{"date":"2024-07-12","close":13372.0117},{"date":"2024-07-15","close":13538.6719},{"date":"2024-07-16","close":13592.5908},{"date":"2024-07-17","close":13568.082},{"date":"2024-07-18","close":13470.0469},{"date":"2024-07-19","close":13430.833},{"date":"2024-07-22","close":13205.3516},{"date":"2024-07-23","close":13430.833},{"date":"2024-07-24","close":13362.208},{"date":"2024-07-25","close":13038.6924},{"date":"2024-07-26","close":13063.2012},{"date":"2024-07-29","close":13166.1367},{"date":"2024-07-30","close":13195.5479},{"date":"2024-07-31","close":13224.959},{"date":"2024-08-01","close":13322.9941},{"date":"2024-08-02","close":13004.3789},{"date":"2024-08-05","close":12739.6836},{"date":"2024-08-06","close":12798.5049},{"date":"2024-08-07","close":12739.6836},{"date":"2024-08-08","close":12739.6836},{"date":"2024-08-09","close":12813.2109},{"date":"2024-08-12","close":12862.2285},{"date":"2024-08-13","close":12891.6387},{"date":"2024-08-14","close":12999.4775},{"date":"2024-08-16","close":13122.0215},{"date":"2024-08-19","close":13019.084},{"date":"2024-08-20","close":13038.6924},{"date":"2024-08-21","close":13048.4951},{"date":"2024-08-22","close":13102.415},{"date":"2024-08-23","close":12921.0488},{"date":"2024-08-26","close":13126.9238},{"date":"2024-08-27","close":13149.2825},{"date":"2024-08-28","close":12891.6387},{"date":"2024-08-29","close":12744.5859},{"date":"2024-08-30","close":12891.6387},{"date":"2024-09-02","close":13014.1836},{"date":"2024-09-03","close":12994.5752},{"date":"2024-09-04","close":12930.8525},{"date":"2024-09-05","close":12940.6562},{"date":"2024-09-06","close":12974.9688},{"date":"2024-09-09","close":12739.6836},{"date":"2024-09-10","close":12847.5225},{"date":"2024-09-11","close":12984.7725},{"date":"2024-09-12","close":13077.9062},{"date":"2024-09-13","close":12945.5576},{"date":"2024-09-19","close":12955.3613},{"date":"2024-09-20","close":13288.6816},{"date":"2024-09-23","close":13224.959},{"date":"2024-09-24","close":13288.6816},{"date":"2024-09-25","close":13288.6816},{"date":"2024-09-26","close":13288.6816},{"date":"2024-09-27","close":13362.208},{"date":"2024-09-30","close":13264.1729},{"date":"2024-10-02","close":13273.9766},{"date":"2024-10-04","close":13156.334},{"date":"2024-10-07","close":13318.0918},{"date":"2024-10-08","close":13190.6455},{"date":"2024-10-10","close":13308.2891},{"date":"2024-10-11","close":13308.2891},{"date":"2024-10-14","close":13156.334},{"date":"2024-10-15","close":13180.8428},{"date":"2024-10-16","close":13278.8779},{"date":"2024-10-17","close":13269.0742},{"date":"2024-10-18","close":13264.1729},{"date":"2024-10-21","close":13254.3691},{"date":"2024-10-22","close":13229.8604},{"date":"2024-10-23","close":13313.1904},{"date":"2024-10-24","close":13357.3066},{"date":"2024-10-25","close":13489.6533},{"date":"2024-10-28","close":13886.6973},{"date":"2024-10-29","close":13837.6797},{"date":"2024-10-30","close":14109.1362},{"date":"2024-10-31","close":13396.5205},{"date":"2024-11-01","close":13651.4121},{"date":"2024-11-04","close":13528.8682},{"date":"2024-11-05","close":13750.0836},{"date":"2024-11-06","close":13548.4746},{"date":"2024-11-07","close":13925.9111},{"date":"2024-11-08","close":14053.3564},{"date":"2024-11-11","close":14269.0342},{"date":"2024-11-12","close":14553.3369},{"date":"2024-11-13","close":14298.4443},{"date":"2024-11-14","close":14430.793},{"date":"2024-11-15","close":14254.3291},{"date":"2024-11-18","close":14141.5879},{"date":"2024-11-19","close":14396.4805},{"date":"2024-11-20","close":14420.9893},{"date":"2024-11-21","close":14577.8457},{"date":"2024-11-22","close":14259.2314},{"date":"2024-11-25","close":14416.0869},{"date":"2024-11-26","close":14391.5781},{"date":"2024-11-27","close":14416.0869},{"date":"2024-11-28","close":14367.0693},{"date":"2024-11-29","close":14484.7119},{"date":"2024-12-02","close":14661.1758},{"date":"2024-12-03","close":14749.4072},{"date":"2024-12-04","close":14749.4072},{"date":"2024-12-05","close":14906.2637},{"date":"2024-12-06","close":14989.5928},{"date":"2024-12-09","close":15205.2715},{"date":"2024-12-10","close":15205.2715},{"date":"2024-12-11","close":15298.4043},{"date":"2024-12-12","close":15474.8682},{"date":"2024-12-13","close":15474.8682},{"date":"2024-12-16","close":15416.0469},{"date":"2024-12-17","close":15724.8584},{"date":"2024-12-18","close":15788.582},{"date":"2024-12-19","close":15489.5732},{"date":"2024-12-20","close":15553.2969},{"date":"2024-12-23","close":15543.4922},{"date":"2024-12-24","close":15558.1982},{"date":"2024-12-26","close":15857.2061},{"date":"2024-12-27","close":15813.0908},{"date":"2024-12-30","close":15646.4297},{"date":"2025-01-02","close":15450.3594},{"date":"2025-01-03","close":15303.3066},{"date":"2025-01-06","close":15548.3945},{"date":"2025-01-07","close":15514.083},{"date":"2025-01-08","close":15337.6191},{"date":"2025-01-09","close":15376.833},{"date":"2025-01-10","close":15396.4395},{"date":"2025-01-13","close":15259.1904},{"date":"2025-01-14","close":15322.9131},{"date":"2025-01-15","close":15195.4678},{"date":"2025-01-16","close":15474.8682},{"date":"2025-01-17","close":15313.1104},{"date":"2025-01-20","close":15371.9307},{"date":"2025-01-21","close":15376.833},{"date":"2025-01-22","close":15293.5029},{"date":"2025-01-23","close":15332.7178},{"date":"2025-01-24","close":15308.209},{"date":"2025-01-31","close":15455.2617},{"date":"2025-02-03","close":15460.1631},{"date":"2025-02-04","close":15219.9766},{"date":"2025-02-05","close":15337.6191},{"date":"2025-02-06","close":15210.1729},{"date":"2025-02-07","close":15229.7803},{"date":"2025-02-10","close":15023.9062},{"date":"2025-02-11","close":15009.2012},{"date":"2025-02-12","close":14935.6748},{"date":"2025-02-13","close":15014.1025},{"date":"2025-02-14","close":15117.0391},{"date":"2025-02-17","close":15126.8428},{"date":"2025-02-18","close":15087.6289},{"date":"2025-02-19","close":15092.5303},{"date":"2025-02-20","close":15068.0215},{"date":"2025-02-21","close":15058.2188},{"date":"2025-02-24","close":14891.5576},{"date":"2025-02-25","close":14871.9512},{"date":"2025-02-26","close":14695.4873},{"date":"2025-02-27","close":14607.2559},{"date":"2025-02-28","close":14582.7471},{"date":"2025-03-04","close":14690.5859},{"date":"2025-03-05","close":14617.0596},{"date":"2025-03-06","close":14651.3721},{"date":"2025-03-07","close":14474.9082},{"date":"2025-03-10","close":14479.8105},{"date":"2025-03-11","close":14151.3916},{"date":"2025-03-12","close":14229.8203},{"date":"2025-03-13","close":14283.7402},{"date":"2025-03-14","close":14234.7227},{"date":"2025-03-17","close":14264.1328},{"date":"2025-03-18","close":14195.5078},{"date":"2025-03-19","close":14131.7852},{"date":"2025-03-20","close":14313.1504},{"date":"2025-03-21","close":14288.6416},{"date":"2025-03-24","close":14435.6943},{"date":"2025-03-25","close":14832.7373},{"date":"2025-03-26","close":14769.0137},{"date":"2025-03-27","close":14553.3369},{"date":"2025-03-28","close":14719.9961},{"date":"2025-03-31","close":14470.0068},{"date":"2025-04-01","close":14489.6133},{"date":"2025-04-02","close":14548.4346},{"date":"2025-04-03","close":14729.7998},{"date":"2025-04-04","close":14175.9004},{"date":"2025-04-07","close":13509.2617},{"date":"2025-04-08","close":13842.5801},{"date":"2025-04-09","close":13685.7246},{"date":"2025-04-10","close":14420.9893},{"date":"2025-04-11","close":14043.5527},{"date":"2025-04-14","close":14112.1787},{"date":"2025-04-15","close":14107.2764},{"date":"2025-04-16","close":14004.3389},{"date":"2025-04-17","close":13847.4824},{"date":"2025-04-18","close":13876.8936},{"date":"2025-04-21","close":13940.6162},{"date":"2025-04-22","close":13720.0361},{"date":"2025-04-23","close":14063.1611},{"date":"2025-04-24","close":14092.5703},{"date":"2025-04-25","close":14308.249},{"date":"2025-04-28","close":14509.2207},{"date":"2025-04-29","close":14470.0068},{"date":"2025-04-30","close":14509.2207},{"date":"2025-05-02","close":14332.7578},{"date":"2025-05-07","close":14107.2764},{"date":"2025-05-08","close":14234.7227},{"date":"2025-05-09","close":14303.3467},{"date":"2025-05-12","close":14558.2383},{"date":"2025-05-13","close":14818.0312},{"date":"2025-05-14","close":14930.7725},{"date":"2025-05-15","close":14867.0488},{"date":"2025-05-16","close":14764.1133},{"date":"2025-05-19","close":14715.0947},{"date":"2025-05-20","close":14724.8984},{"date":"2025-05-21","close":14670.9785},{"date":"2025-05-22","close":14509.2207},{"date":"2025-05-23","close":14572.9434},{"date":"2025-05-26","close":14420.9893},{"date":"2025-05-27","close":14450.3994},{"date":"2025-05-28","close":14754.3086},{"date":"2025-05-29","close":14764.1133},{"date":"2025-05-30","close":14651.3721},{"date":"2025-06-02","close":14609.2168},{"date":"2025-06-04","close":14577.8457},{"date":"2025-06-05","close":14494.5156},{"date":"2025-06-09","close":14352.3643},{"date":"2025-06-10","close":14470.0068},{"date":"2025-06-11","close":14592.5508},{"date":"2025-06-12","close":14568.042},{"date":"2025-06-13","close":14381.7754},{"date":"2025-06-16","close":14342.5605},{"date":"2025-06-17","close":14484.7119},{"date":"2025-06-18","close":14416.0869},{"date":"2025-06-19","close":14484.7119},{"date":"2025-06-20","close":14430.793},{"date":"2025-06-23","close":14499.417},{"date":"2025-06-24","close":14700.3896},{"date":"2025-06-25","close":14685.6846},{"date":"2025-06-26","close":14563.1406},{"date":"2025-06-27","close":14646.4697},{"date":"2025-06-30","close":14597.4521},{"date":"2025-07-01","close":14470.0068},{"date":"2025-07-02","close":14470.0068},{"date":"2025-07-03","close":14685.6846},{"date":"2025-07-04","close":14666.0771},{"date":"2025-07-07","close":14484.7119},{"date":"2025-07-08","close":14577.8457},{"date":"2025-07-09","close":14489.6133},{"date":"2025-07-10","close":14499.417},{"date":"2025-07-11","close":14729.7998},{"date":"2025-07-14","close":14754.3086},{"date":"2025-07-15","close":14759.2109},{"date":"2025-07-16","close":14729.8008},{"date":"2025-07-17","close":14744.5059},{"date":"2025-07-18","close":14798.4248},{"date":"2025-07-21","close":14955.2812},{"date":"2025-07-22","close":14920.9688},{"date":"2025-07-23","close":14920.9688},{"date":"2025-07-24","close":14793.5225},{"date":"2025-07-25","close":14719.9961},{"date":"2025-07-28","close":14724.8984},{"date":"2025-07-29","close":14906.2637},{"date":"2025-07-30","close":14896.46},{"date":"2025-07-31","close":14901.3623},{"date":"2025-08-01","close":14724.8984},{"date":"2025-08-04","close":14582.7471},{"date":"2025-08-05","close":14803.3262},{"date":"2025-08-06","close":14612.1582},{"date":"2025-08-07","close":14818.0312},{"date":"2025-08-08","close":14930.7725},{"date":"2025-08-11","close":15063.1201},{"date":"2025-08-12","close":15072.9238},{"date":"2025-08-13","close":15077.8252},{"date":"2025-08-14","close":15161.1553},{"date":"2025-08-18","close":15112.1377},{"date":"2025-08-19","close":15156.2539},{"date":"2025-08-20","close":15082.7275},{"date":"2025-08-21","close":15038.6113},{"date":"2025-08-22","close":14920.9688},{"date":"2025-08-25","close":15141.5479},{"date":"2025-08-26","close":15168.0186},{"date":"2025-08-27","close":15264.0928},{"date":"2025-08-28","close":15205.2715},{"date":"2025-08-29","close":15229.7803},{"date":"2025-09-01","close":15161.1553},{"date":"2025-09-02","close":15151.3516},{"date":"2025-09-03","close":15097.4326},{"date":"2025-09-04","close":15224.8779},{"date":"2025-09-05","close":15318.0117},{"date":"2025-09-08","close":15337.6191},{"date":"2025-09-09","close":15342.5205},{"date":"2025-09-10","close":15313.1104},{"date":"2025-09-11","close":15200.3691},{"date":"2025-09-12","close":15357.2266},{"date":"2025-09-15","close":15558.1982},{"date":"2025-09-16","close":15636.627},{"date":"2025-09-17","close":15700.3496},{"date":"2025-09-18","close":15783.6797},{"date":"2025-09-19","close":15724.8584},{"date":"2025-09-22","close":15734.6621},{"date":"2025-09-23","close":15965.0439},{"date":"2025-09-24","close":16053.2764},{"date":"2025-09-25","close":15901.3213},{"date":"2025-09-26","close":15935.6348},{"date":"2025-09-29","close":15945.4375},{"date":"2025-09-30","close":15935.6348},{"date":"2025-10-01","close":15871.9111},{"date":"2025-10-02","close":16038.5713},{"date":"2025-10-10","close":16018.9639},{"date":"2025-10-13","close":15817.9912},{"date":"2025-10-14","close":15920.9287},{"date":"2025-10-15","close":15896.4199},{"date":"2025-10-16","close":15871.9111},{"date":"2025-10-17","close":15729.7598},{"date":"2025-10-20","close":15940.5352},{"date":"2025-10-21","close":16087.5889},{"date":"2025-10-22","close":16136.6064},{"date":"2025-10-23","close":16028.7676},{"date":"2025-10-24","close":16170.918},{"date":"2025-10-27","close":16161.1152},{"date":"2025-10-28","close":16288.5615},{"date":"2025-10-29","close":16337.5791},{"date":"2025-10-30","close":16332.6758},{"date":"2025-10-31","close":16435.6133},{"date":"2025-11-03","close":16425.8105},{"date":"2025-11-04","close":16494.4355},{"date":"2025-11-05","close":16376.793},{"date":"2025-11-06","close":16523.8457},{"date":"2025-11-07","close":16327.7754},{"date":"2025-11-10","close":16376.793},{"date":"2025-11-11","close":16469.9277},{"date":"2025-11-12","close":16509.1406},{"date":"2025-11-13","close":16416.0059},{"date":"2025-11-14","close":16156.2139},{"date":"2025-11-17","close":16200.3291},{"date":"2025-11-18","close":16112.0977},{"date":"2025-11-19","close":15999.3564},{"date":"2025-11-20","close":16180.7227},{"date":"2025-11-21","close":16023.8652},{"date":"2025-11-24","close":16156.2139},{"date":"2025-11-25","close":16298.3652},{"date":"2025-11-26","close":16440.5156},{"date":"2025-11-27","close":16347.3828},{"date":"2025-11-28","close":16332.6758},{"date":"2025-12-01","close":16371.8916},{"date":"2025-12-02","close":16465.0234},{"date":"2025-12-03","close":16420.9102},{"date":"2025-12-04","close":16499.3359},{"date":"2025-12-05","close":16572.8633},{"date":"2025-12-08","close":16469.9277},{"date":"2025-12-09","close":16308.167},{"date":"2025-12-10","close":16366.9893},{"date":"2025-12-11","close":16376.793},{"date":"2025-12-12","close":16396.4004},{"date":"2025-12-15","close":16430.7109},{"date":"2025-12-16","close":16460.123},{"date":"2025-12-17","close":16592.4707},{"date":"2025-12-18","close":16484.6328},{"date":"2025-12-19","close":16685.6035},{"date":"2025-12-22","close":16612.0762},{"date":"2025-12-23","close":16616.9805},{"date":"2025-12-24","close":16518.9453},{"date":"2025-12-26","close":16484.6328},{"date":"2025-12-29","close":16365.8945},{"date":"2025-12-30","close":16356.0},{"date":"2026-01-02","close":16375.79},{"date":"2026-01-05","close":16262.0},{"date":"2026-01-06","close":16336.2109},{"date":"2026-01-07","close":16301.5791},{"date":"2026-01-08","close":16232.3164},{"date":"2026-01-09","close":16351.0527},{"date":"2026-01-12","close":16425.2637},{"date":"2026-01-13","close":16534.1055},{"date":"2026-01-14","close":16454.9473},{"date":"2026-01-15","close":16356.0},{"date":"2026-01-16","close":16356.0},{"date":"2026-01-19","close":16262.0},{"date":"2026-01-20","close":16192.7373},{"date":"2026-01-21","close":15970.1055},{"date":"2026-01-22","close":16138.3164},{"date":"2026-01-23","close":16271.8945},{"date":"2026-01-26","close":16177.8945},{"date":"2026-01-27","close":16207.5791},{"date":"2026-01-28","close":16187.79},{"date":"2026-01-29","close":16153.1582},{"date":"2026-01-30","close":16158.1055},{"date":"2026-02-02","close":16168.0},{"date":"2026-02-03","close":16464.8418},{"date":"2026-02-04","close":16227.3691},{"date":"2026-02-05","close":16202.6318},{"date":"2026-02-06","close":16078.9473},{"date":"2026-02-09","close":16083.8945},{"date":"2026-02-10","close":16083.8945},{"date":"2026-02-11","close":16088.8428},{"date":"2026-02-12","close":16321.3691},{"date":"2026-02-13","close":15900.8428},{"date":"2026-02-19","close":16014.6318},{"date":"2026-02-20","close":15900.8428},{"date":"2026-02-23","close":15861.2637},{"date":"2026-02-24","close":15816.7373},{"date":"2026-02-25","close":15930.5264},{"date":"2026-02-26","close":15910.7373},{"date":"2026-02-27","close":15890.9473},{"date":"2026-03-03","close":15762.3164},{"date":"2026-03-04","close":15762.3164},{"date":"2026-03-05","close":15920.6318},{"date":"2026-03-06","close":15950.3164},{"date":"2026-03-09","close":15702.9473},{"date":"2026-03-10","close":15772.2109},{"date":"2026-03-11","close":15876.1055},{"date":"2026-03-12","close":15890.9473},{"date":"2026-03-13","close":15861.2637},{"date":"2026-03-16","close":15747.4736},{"date":"2026-03-17","close":15777.1582},{"date":"2026-03-18","close":15871.1582},{"date":"2026-03-19","close":15796.9473},{"date":"2026-03-20","close":15821.6846},{"date":"2026-03-23","close":15608.9473},{"date":"2026-03-24","close":15628.7373},{"date":"2026-03-25","close":15732.6318},{"date":"2026-03-26","close":15801.8945},{"date":"2026-03-27","close":15772.2109},{"date":"2026-03-30","close":15673.2637},{"date":"2026-03-31","close":15589.1582},{"date":"2026-04-01","close":15752.4209},{"date":"2026-04-02","close":15752.4209},{"date":"2026-04-03","close":15648.5264},{"date":"2026-04-06","close":15683.1582},{"date":"2026-04-07","close":15717.79},{"date":"2026-04-08","close":15767.2637},{"date":"2026-04-09","close":15668.3164},{"date":"2026-04-10","close":15856.3164},{"date":"2026-04-13","close":15910.7373},{"date":"2026-04-14","close":15965.1582},{"date":"2026-04-15","close":16078.9473},{"date":"2026-04-16","close":16341.1582},{"date":"2026-04-17","close":16331.2637},{"date":"2026-04-20","close":16326.3164},{"date":"2026-04-21","close":16351.0527},{"date":"2026-04-22","close":16563.7891},{"date":"2026-04-23","close":16380.7373},{"date":"2026-04-24","close":16524.2109},{"date":"2026-04-27","close":16405.4746},{"date":"2026-04-28","close":16346.1055},{"date":"2026-04-29","close":16346.1055},{"date":"2026-04-30","close":16351.0527},{"date":"2026-05-04","close":16534.1055},{"date":"2026-05-06","close":16450.0},{"date":"2026-05-07","close":16563.7891},{"date":"2026-05-08","close":16697.3691},{"date":"2026-05-11","close":16821.0527},{"date":"2026-05-12","close":16870.5273},{"date":"2026-05-13","close":17578.0},{"date":"2026-05-14","close":17033.7891},{"date":"2026-05-15","close":16959.5801},{"date":"2026-05-18","close":16845.7891},{"date":"2026-05-19","close":16840.8418},{"date":"2026-05-20","close":16781.4746},{"date":"2026-05-21","close":16944.7363},{"date":"2026-05-22","close":17043.6836},{"date":"2026-05-26","close":17078.3164},{"date":"2026-05-27","close":16920.0},{"date":"2026-05-28","close":16806.2109},{"date":"2026-05-29","close":17098.1055},{"date":"2026-06-01","close":16915.0527},{"date":"2026-06-02","close":16929.8945},{"date":"2026-06-04","close":16939.7891},{"date":"2026-06-05","close":16929.8945},{"date":"2026-06-08","close":16707.2637},{"date":"2026-06-09","close":16722.1055},{"date":"2026-06-10","close":16356.0},{"date":"2026-06-11","close":16544.0},{"date":"2026-06-12","close":16652.8418},{"date":"2026-06-15","close":16628.1055},{"date":"2026-06-16","close":16717.1582},{"date":"2026-06-17","close":16717.1582},{"date":"2026-06-18","close":16638.0},{"date":"2026-06-19","close":16647.8945},{"date":"2026-06-22","close":16618.2109},{"date":"2026-06-23","close":16400.5273},{"date":"2026-06-24","close":16445.0527},{"date":"2026-06-25","close":16440.1055},{"date":"2026-06-26","close":16252.1055},{"date":"2026-06-29","close":16459.8945},{"date":"2026-06-30","close":16687.4746},{"date":"2026-07-01","close":16890.3164},{"date":"2026-07-02","close":16900.2109},{"date":"2026-07-03","close":16835.8945},{"date":"2026-07-06","close":16791.3691},{"date":"2026-07-07","close":16905.1582},{"date":"2026-07-08","close":16732.0},{"date":"2026-07-09","close":16727.0527},{"date":"2026-07-10","close":16801.2637},{"date":"2026-07-13","close":16771.5801},{"date":"2026-07-14","close":16692.4219},{"date":"2026-07-15","close":16662.7363},{"date":"2026-07-16","close":16806.2109},{"date":"2026-07-20","close":16667.6836},{"date":"2026-07-21","close":16588.5273},{"date":"2026-07-22","close":16598.4219},{"date":"2026-07-23","close":16420.3164},{"date":"2026-07-24","close":16044.3164},{"date":"2026-07-27","close":16172.9473},{"date":"2026-07-28","close":16108.6318},{"date":"2026-07-29","close":16074.0},{"date":"2026-07-30","close":15955.0},{"date":"2026-07-31","close":16085.0},{"date":"2026-08-03","close":16220.0},{"date":"2026-08-04","close":16335.0},{"date":"2026-08-05","close":16325.0},{"date":"2026-08-06","close":16235.0},{"date":"2026-08-07","close":16220.0},{"date":"2026-08-10","close":16290.0},{"date":"2026-08-11","close":16275.0},{"date":"2026-08-12","close":16175.0},{"date":"2026-08-13","close":16130.0},{"date":"2026-08-14","close":16200.0},{"date":"2026-08-18","close":16105.0},{"date":"2026-08-19","close":16090.0},{"date":"2026-08-20","close":16250.0},{"date":"2026-08-21","close":16100.0},{"date":"2026-08-24","close":16115.0},{"date":"2026-08-25","close":16115.0},{"date":"2026-08-26","close":16110.0},{"date":"2026-08-27","close":16095.0},{"date":"2026-08-28","close":16115.0},{"date":"2026-08-31","close":16145.0},{"date":"2026-09-01","close":16150.0},{"date":"2026-09-02","close":16080.0},{"date":"2026-09-03","close":16075.0},{"date":"2026-09-04","close":16210.0},{"date":"2026-09-07","close":15975.0},{"date":"2026-09-08","close":15975.0},{"date":"2026-09-09","close":16005.0},{"date":"2026-09-10","close":15960.0},{"date":"2026-09-11","close":16015.0},{"date":"2026-09-14","close":16090.0},{"date":"2026-09-15","close":16050.0},{"date":"2026-09-16","close":16065.0},{"date":"2026-09-17","close":16165.0},{"date":"2026-09-18","close":16260.0},{"date":"2026-09-21","close":16290.0},{"date":"2026-09-22","close":16285.0},{"date":"2026-09-23","close":16285.0},{"date":"2026-09-28","close":16170.0},{"date":"2026-09-29","close":16055.0},{"date":"2026-09-30","close":16030.0},{"date":"2026-10-01","close":16120.0},{"date":"2026-10-02","close":16080.0},{"date":"2026-10-06","close":16215.0},{"date":"2026-10-07","close":16210.0},{"date":"2026-10-08","close":16245.0},{"date":"2026-10-12","close":16290.0},{"date":"2026-10-13","close":16280.0},{"date":"2026-10-14","close":16295.0},{"date":"2026-10-15","close":16220.0},{"date":"2026-10-16","close":16240.0},{"date":"2026-10-19","close":16145.0},{"date":"2026-10-20","close":16275.0},{"date":"2026-10-21","close":16295.0},{"date":"2026-10-22","close":16235.0},{"date":"2026-10-23","close":16215.0}],"chart_data":[{"date":"2024-10-23","open":13230,"high":13313,"low":13220,"close":13313,"volume":2591},{"date":"2024-10-24","open":13426,"high":13426,"low":13294,"close":13357,"volume":4920},{"date":"2024-10-25","open":13666,"high":13666,"low":13490,"close":13490,"volume":2570},{"date":"2024-10-28","open":13490,"high":13906,"low":13490,"close":13887,"volume":3941},{"date":"2024-10-29","open":13833,"high":13838,"low":13712,"close":13838,"volume":3417},{"date":"2024-10-30","open":14114,"high":14119,"low":14109,"close":14109,"volume":1784},{"date":"2024-10-31","open":13804,"high":13804,"low":13392,"close":13397,"volume":33974},{"date":"2024-11-01","open":13397,"high":13656,"low":13239,"close":13651,"volume":1465},{"date":"2024-11-04","open":13529,"high":13529,"low":13524,"close":13529,"volume":530},{"date":"2024-11-05","open":13719,"high":13750,"low":13719,"close":13750,"volume":1225},{"date":"2024-11-06","open":13480,"high":13583,"low":13470,"close":13548,"volume":1373},{"date":"2024-11-07","open":13911,"high":14122,"low":13911,"close":13926,"volume":3091},{"date":"2024-11-08","open":13926,"high":14181,"low":13926,"close":14053,"volume":6930},{"date":"2024-11-11","open":14318,"high":14318,"low":14142,"close":14269,"volume":4477},{"date":"2024-11-12","open":14282,"high":14562,"low":14277,"close":14553,"volume":5229},{"date":"2024-11-13","open":14318,"high":14318,"low":14185,"close":14298,"volume":3955},{"date":"2024-11-14","open":14372,"high":14431,"low":14293,"close":14431,"volume":4946},{"date":"2024-11-15","open":14230,"high":14298,"low":14166,"close":14254,"volume":4563},{"date":"2024-11-18","open":14137,"high":14254,"low":14137,"close":14142,"volume":2322},{"date":"2024-11-19","open":14333,"high":14499,"low":14171,"close":14396,"volume":4571},{"date":"2024-11-20","open":14391,"high":14441,"low":14391,"close":14421,"volume":5037},{"date":"2024-11-21","open":14422,"high":14578,"low":14422,"close":14578,"volume":2649},{"date":"2024-11-22","open":14333,"high":14381,"low":14225,"close":14259,"volume":5599},{"date":"2024-11-25","open":14456,"high":14456,"low":14333,"close":14416,"volume":3225},{"date":"2024-11-26","open":14349,"high":14407,"low":14324,"close":14392,"volume":2639},{"date":"2024-11-27","open":14391,"high":14426,"low":14333,"close":14416,"volume":1334},{"date":"2024-11-28","open":14391,"high":14391,"low":14367,"close":14367,"volume":2838},{"date":"2024-11-29","open":14407,"high":14485,"low":14373,"close":14485,"volume":2101},{"date":"2024-12-02","open":14484,"high":14666,"low":14484,"close":14661,"volume":10670},{"date":"2024-12-03","open":14660,"high":14768,"low":14611,"close":14749,"volume":14565},{"date":"2024-12-04","open":14749,"high":14749,"low":14714,"close":14749,"volume":1758},{"date":"2024-12-05","open":14828,"high":14906,"low":14769,"close":14906,"volume":4359},{"date":"2024-12-06","open":14906,"high":14990,"low":14862,"close":14990,"volume":4859},{"date":"2024-12-09","open":14989,"high":15214,"low":14989,"close":15205,"volume":5563},{"date":"2024-12-10","open":15361,"high":15499,"low":15052,"close":15205,"volume":6310},{"date":"2024-12-11","open":15660,"high":15660,"low":15228,"close":15298,"volume":5627},{"date":"2024-12-12","open":15500,"high":15500,"low":15309,"close":15475,"volume":12676},{"date":"2024-12-13","open":15455,"high":15500,"low":15224,"close":15475,"volume":10628},{"date":"2024-12-16","open":15475,"high":15632,"low":15392,"close":15416,"volume":6589},{"date":"2024-12-17","open":15495,"high":15833,"low":15495,"close":15725,"volume":25945},{"date":"2024-12-18","open":15725,"high":15789,"low":15725,"close":15789,"volume":7431},{"date":"2024-12-19","open":15234,"high":15490,"low":15229,"close":15490,"volume":9608},{"date":"2024-12-20","open":15524,"high":15553,"low":15435,"close":15553,"volume":6378},{"date":"2024-12-23","open":15509,"high":15602,"low":15372,"close":15543,"volume":8314},{"date":"2024-12-24","open":15568,"high":15568,"low":15440,"close":15558,"volume":7195},{"date":"2024-12-26","open":15769,"high":15857,"low":15666,"close":15857,"volume":20034},{"date":"2024-12-27","open":15789,"high":15877,"low":15676,"close":15813,"volume":19158},{"date":"2024-12-30","open":15627,"high":17186,"low":15627,"close":15646,"volume":16110},{"date":"2025-01-02","open":15646,"high":15651,"low":15382,"close":15450,"volume":7604},{"date":"2025-01-03","open":15449,"high":15449,"low":15214,"close":15303,"volume":10945},{"date":"2025-01-06","open":15309,"high":15558,"low":15309,"close":15548,"volume":8104},{"date":"2025-01-07","open":15548,"high":15548,"low":15490,"close":15514,"volume":4153},{"date":"2025-01-08","open":15515,"high":15515,"low":15328,"close":15338,"volume":7097},{"date":"2025-01-09","open":15337,"high":15377,"low":15318,"close":15377,"volume":3438},{"date":"2025-01-10","open":15381,"high":15396,"low":15326,"close":15396,"volume":3767},{"date":"2025-01-13","open":15593,"high":15593,"low":15259,"close":15259,"volume":7445},{"date":"2025-01-14","open":15260,"high":15338,"low":15260,"close":15323,"volume":1364},{"date":"2025-01-15","open":15248,"high":15263,"low":15190,"close":15195,"volume":3925},{"date":"2025-01-16","open":15201,"high":15519,"low":15201,"close":15475,"volume":4664},{"date":"2025-01-17","open":15474,"high":15474,"low":15293,"close":15313,"volume":9858},{"date":"2025-01-20","open":15593,"high":15593,"low":15357,"close":15372,"volume":6257},{"date":"2025-01-21","open":15372,"high":15387,"low":15347,"close":15377,"volume":3201},{"date":"2025-01-22","open":15377,"high":15377,"low":15239,"close":15294,"volume":5726},{"date":"2025-01-23","open":15441,"high":15441,"low":15280,"close":15333,"volume":1541},{"date":"2025-01-24","open":15597,"high":15597,"low":15303,"close":15308,"volume":3487},{"date":"2025-01-31","open":15309,"high":15470,"low":15309,"close":15455,"volume":6855},{"date":"2025-02-03","open":15460,"high":15485,"low":15416,"close":15460,"volume":3018},{"date":"2025-02-04","open":15460,"high":15514,"low":15191,"close":15220,"volume":14595},{"date":"2025-02-05","open":15315,"high":15373,"low":15310,"close":15338,"volume":3329},{"date":"2025-02-06","open":15337,"high":15337,"low":15186,"close":15210,"volume":7633},{"date":"2025-02-07","open":15211,"high":15240,"low":15211,"close":15230,"volume":7072},{"date":"2025-02-10","open":15229,"high":15229,"low":14975,"close":15024,"volume":5149},{"date":"2025-02-11","open":15024,"high":15068,"low":14995,"close":15009,"volume":4569},{"date":"2025-02-12","open":14990,"high":14990,"low":14936,"close":14936,"volume":5237},{"date":"2025-02-13","open":14936,"high":15029,"low":14936,"close":15014,"volume":2684},{"date":"2025-02-14","open":15088,"high":15146,"low":15088,"close":15117,"volume":3857},{"date":"2025-02-17","open":15117,"high":15146,"low":15068,"close":15127,"volume":7226},{"date":"2025-02-18","open":15127,"high":15141,"low":15078,"close":15088,"volume":4303},{"date":"2025-02-19","open":15088,"high":15107,"low":15083,"close":15093,"volume":3142},{"date":"2025-02-20","open":15136,"high":15136,"low":15068,"close":15068,"volume":2639},{"date":"2025-02-21","open":15073,"high":15073,"low":14975,"close":15058,"volume":5697},{"date":"2025-02-24","open":14946,"high":14946,"low":14809,"close":14892,"volume":4027},{"date":"2025-02-25","open":14891,"high":14891,"low":14774,"close":14872,"volume":8538},{"date":"2025-02-26","open":14872,"high":14872,"low":14647,"close":14695,"volume":3295},{"date":"2025-02-27","open":14690,"high":14705,"low":14577,"close":14607,"volume":4040},{"date":"2025-02-28","open":14593,"high":14603,"low":14505,"close":14583,"volume":6148},{"date":"2025-03-04","open":14583,"high":14691,"low":14583,"close":14691,"volume":6927},{"date":"2025-03-05","open":14617,"high":14622,"low":14524,"close":14617,"volume":26984},{"date":"2025-03-06","open":15052,"high":15052,"low":14596,"close":14651,"volume":2090},{"date":"2025-03-07","open":14653,"high":14653,"low":14447,"close":14475,"volume":4333},{"date":"2025-03-10","open":14427,"high":14480,"low":14397,"close":14480,"volume":1448},{"date":"2025-03-11","open":14391,"high":14391,"low":13651,"close":14151,"volume":10017},{"date":"2025-03-12","open":14235,"high":14245,"low":14215,"close":14230,"volume":7092},{"date":"2025-03-13","open":14490,"high":14490,"low":14279,"close":14284,"volume":7752},{"date":"2025-03-14","open":13960,"high":14250,"low":13960,"close":14235,"volume":2027},{"date":"2025-03-17","open":14421,"high":14421,"low":14195,"close":14264,"volume":5897},{"date":"2025-03-18","open":14172,"high":14201,"low":14172,"close":14196,"volume":1425},{"date":"2025-03-19","open":14166,"high":14166,"low":14117,"close":14132,"volume":2723},{"date":"2025-03-20","open":14559,"high":14559,"low":14288,"close":14313,"volume":3886},{"date":"2025-03-21","open":14344,"high":14344,"low":14162,"close":14289,"volume":5631},{"date":"2025-03-24","open":14461,"high":14461,"low":14421,"close":14436,"volume":2011},{"date":"2025-03-25","open":14529,"high":14833,"low":14436,"close":14833,"volume":15428},{"date":"2025-03-26","open":14872,"high":14872,"low":14735,"close":14769,"volume":8825},{"date":"2025-03-27","open":14704,"high":14704,"low":14528,"close":14553,"volume":1490},{"date":"2025-03-28","open":14700,"high":14720,"low":14549,"close":14720,"volume":4060},{"date":"2025-03-31","open":14721,"high":14721,"low":14402,"close":14470,"volume":2699},{"date":"2025-04-01","open":14564,"high":14564,"low":14437,"close":14490,"volume":5035},{"date":"2025-04-02","open":14606,"high":14606,"low":14498,"close":14548,"volume":2796},{"date":"2025-04-03","open":14985,"high":14985,"low":14730,"close":14730,"volume":2439},{"date":"2025-04-04","open":14009,"high":14215,"low":14009,"close":14176,"volume":17683},{"date":"2025-04-07","open":14597,"high":14597,"low":13430,"close":13509,"volume":9061},{"date":"2025-04-08","open":13510,"high":13873,"low":13510,"close":13843,"volume":3368},{"date":"2025-04-09","open":13837,"high":13837,"low":13651,"close":13686,"volume":1335},{"date":"2025-04-10","open":14283,"high":14484,"low":14092,"close":14421,"volume":7875},{"date":"2025-04-11","open":14314,"high":14314,"low":13893,"close":14044,"volume":6037},{"date":"2025-04-14","open":14038,"high":14156,"low":14024,"close":14112,"volume":12687},{"date":"2025-04-15","open":14190,"high":14190,"low":14068,"close":14107,"volume":2360},{"date":"2025-04-16","open":14053,"high":14097,"low":13994,"close":14004,"volume":3594},{"date":"2025-04-17","open":13970,"high":13970,"low":13729,"close":13847,"volume":2817},{"date":"2025-04-18","open":13882,"high":13882,"low":13804,"close":13877,"volume":2307},{"date":"2025-04-21","open":13922,"high":13941,"low":13853,"close":13941,"volume":3094},{"date":"2025-04-22","open":13833,"high":13833,"low":13637,"close":13720,"volume":2259},{"date":"2025-04-23","open":14088,"high":14088,"low":13734,"close":14063,"volume":4050},{"date":"2025-04-24","open":14025,"high":14157,"low":14025,"close":14093,"volume":8610},{"date":"2025-04-25","open":14353,"high":14353,"low":14185,"close":14308,"volume":6463},{"date":"2025-04-28","open":14519,"high":14519,"low":14401,"close":14509,"volume":9063},{"date":"2025-04-29","open":14608,"high":14608,"low":14377,"close":14470,"volume":5703},{"date":"2025-04-30","open":14519,"high":14519,"low":14451,"close":14509,"volume":1917},{"date":"2025-05-02","open":14451,"high":14461,"low":14038,"close":14333,"volume":6429},{"date":"2025-05-07","open":14338,"high":14338,"low":14097,"close":14107,"volume":7342},{"date":"2025-05-08","open":14200,"high":14235,"low":14097,"close":14235,"volume":8429},{"date":"2025-05-09","open":14293,"high":14303,"low":14245,"close":14303,"volume":5612},{"date":"2025-05-12","open":14455,"high":14558,"low":14352,"close":14558,"volume":10416},{"date":"2025-05-13","open":14582,"high":14852,"low":14582,"close":14818,"volume":20792},{"date":"2025-05-14","open":14926,"high":14931,"low":14534,"close":14931,"volume":35268},{"date":"2025-05-15","open":15063,"high":15063,"low":14833,"close":14867,"volume":9781},{"date":"2025-05-16","open":14867,"high":14867,"low":14730,"close":14764,"volume":13902},{"date":"2025-05-19","open":14764,"high":14867,"low":14715,"close":14715,"volume":7528},{"date":"2025-05-20","open":14901,"high":14995,"low":14671,"close":14725,"volume":4808},{"date":"2025-05-21","open":14798,"high":14798,"low":14612,"close":14671,"volume":5859},{"date":"2025-05-22","open":14554,"high":14554,"low":14441,"close":14509,"volume":1524},{"date":"2025-05-23","open":14510,"high":14603,"low":14500,"close":14573,"volume":10324},{"date":"2025-05-26","open":14559,"high":14559,"low":14401,"close":14421,"volume":1127},{"date":"2025-05-27","open":14425,"high":14621,"low":14420,"close":14450,"volume":2729},{"date":"2025-05-28","open":14637,"high":14779,"low":14637,"close":14754,"volume":16866},{"date":"2025-05-29","open":14955,"high":15166,"low":13926,"close":14764,"volume":19018},{"date":"2025-05-30","open":14787,"high":14787,"low":14616,"close":14651,"volume":5597},{"date":"2025-06-02","open":14700,"high":14700,"low":14582,"close":14609,"volume":1722},{"date":"2025-06-04","open":14696,"high":14696,"low":14578,"close":14578,"volume":11000},{"date":"2025-06-05","open":14560,"high":14560,"low":14402,"close":14495,"volume":10451},{"date":"2025-06-09","open":14415,"high":14490,"low":14297,"close":14352,"volume":13973},{"date":"2025-06-10","open":14422,"high":14480,"low":14402,"close":14470,"volume":4068},{"date":"2025-06-11","open":14638,"high":14638,"low":14505,"close":14593,"volume":8577},{"date":"2025-06-12","open":14568,"high":14568,"low":14539,"close":14568,"volume":2601},{"date":"2025-06-13","open":14569,"high":14569,"low":14279,"close":14382,"volume":17685},{"date":"2025-06-16","open":14381,"high":14431,"low":14328,"close":14343,"volume":13262},{"date":"2025-06-17","open":14407,"high":14500,"low":14344,"close":14485,"volume":4660},{"date":"2025-06-18","open":14484,"high":14504,"low":14416,"close":14416,"volume":5903},{"date":"2025-06-19","open":14515,"high":14515,"low":14392,"close":14485,"volume":4802},{"date":"2025-06-20","open":14484,"high":14484,"low":14381,"close":14431,"volume":4804},{"date":"2025-06-23","open":14426,"high":14514,"low":14396,"close":14499,"volume":7027},{"date":"2025-06-24","open":14602,"high":14727,"low":14602,"close":14700,"volume":15031},{"date":"2025-06-25","open":14653,"high":14686,"low":14650,"close":14686,"volume":2073},{"date":"2025-06-26","open":14499,"high":14577,"low":14461,"close":14563,"volume":12515},{"date":"2025-06-27","open":14571,"high":14646,"low":14473,"close":14646,"volume":3848},{"date":"2025-06-30","open":14661,"high":14661,"low":14529,"close":14597,"volume":8220},{"date":"2025-07-01","open":14545,"high":14578,"low":14392,"close":14470,"volume":13508},{"date":"2025-07-02","open":14525,"high":14593,"low":14314,"close":14470,"volume":19298},{"date":"2025-07-03","open":14485,"high":14686,"low":14485,"close":14686,"volume":5653},{"date":"2025-07-04","open":14685,"high":14710,"low":14666,"close":14666,"volume":5142},{"date":"2025-07-07","open":14588,"high":14608,"low":14466,"close":14485,"volume":10602},{"date":"2025-07-08","open":14470,"high":14588,"low":14432,"close":14578,"volume":9489},{"date":"2025-07-09","open":14578,"high":14603,"low":14490,"close":14490,"volume":1864},{"date":"2025-07-10","open":14494,"high":14587,"low":14484,"close":14499,"volume":5583},{"date":"2025-07-11","open":14582,"high":14735,"low":14554,"close":14730,"volume":9336},{"date":"2025-07-14","open":14735,"high":14754,"low":14735,"close":14754,"volume":5955},{"date":"2025-07-15","open":14808,"high":14808,"low":14705,"close":14759,"volume":12622},{"date":"2025-07-16","open":14788,"high":14788,"low":14622,"close":14730,"volume":5659},{"date":"2025-07-17","open":14730,"high":14808,"low":14730,"close":14745,"volume":3117},{"date":"2025-07-18","open":14833,"high":14833,"low":14720,"close":14798,"volume":4909},{"date":"2025-07-21","open":14862,"high":14955,"low":14840,"close":14955,"volume":7744},{"date":"2025-07-22","open":14887,"high":14921,"low":14833,"close":14921,"volume":6226},{"date":"2025-07-23","open":14921,"high":14950,"low":14852,"close":14921,"volume":7668},{"date":"2025-07-24","open":14878,"high":14878,"low":14760,"close":14794,"volume":11020},{"date":"2025-07-25","open":14798,"high":14798,"low":14710,"close":14720,"volume":3989},{"date":"2025-07-28","open":14764,"high":14891,"low":14720,"close":14725,"volume":6798},{"date":"2025-07-29","open":14828,"high":14985,"low":14828,"close":14906,"volume":9868},{"date":"2025-07-30","open":14906,"high":14911,"low":14823,"close":14896,"volume":3416},{"date":"2025-07-31","open":15093,"high":15093,"low":14852,"close":14901,"volume":6487},{"date":"2025-08-01","open":14750,"high":14750,"low":14705,"close":14725,"volume":4343},{"date":"2025-08-04","open":14560,"high":14598,"low":14500,"close":14583,"volume":9997},{"date":"2025-08-05","open":14582,"high":14803,"low":14572,"close":14803,"volume":7411},{"date":"2025-08-06","open":14612,"high":14612,"low":14524,"close":14612,"volume":11935},{"date":"2025-08-07","open":14685,"high":14887,"low":14685,"close":14818,"volume":31180},{"date":"2025-08-08","open":14852,"high":14931,"low":14852,"close":14931,"volume":11617},{"date":"2025-08-11","open":14945,"high":15073,"low":14945,"close":15063,"volume":18562},{"date":"2025-08-12","open":15058,"high":15098,"low":14945,"close":15073,"volume":12702},{"date":"2025-08-13","open":15073,"high":15088,"low":15048,"close":15078,"volume":4895},{"date":"2025-08-14","open":15048,"high":15161,"low":15048,"close":15161,"volume":11051},{"date":"2025-08-18","open":15215,"high":15215,"low":15107,"close":15112,"volume":8700},{"date":"2025-08-19","open":15210,"high":15210,"low":15141,"close":15156,"volume":4412},{"date":"2025-08-20","open":15186,"high":15186,"low":15034,"close":15083,"volume":9693},{"date":"2025-08-21","open":15167,"high":15167,"low":15000,"close":15039,"volume":4996},{"date":"2025-08-22","open":15038,"high":15093,"low":14921,"close":14921,"volume":6516},{"date":"2025-08-25","open":15099,"high":15162,"low":15099,"close":15142,"volume":8090},{"date":"2025-08-26","open":15136,"high":15168,"low":15117,"close":15168,"volume":3708},{"date":"2025-08-27","open":15234,"high":15274,"low":15171,"close":15264,"volume":6070},{"date":"2025-08-28","open":15263,"high":15263,"low":15195,"close":15205,"volume":15058},{"date":"2025-08-29","open":15207,"high":15290,"low":15152,"close":15230,"volume":7525},{"date":"2025-09-01","open":15083,"high":15220,"low":15083,"close":15161,"volume":7710},{"date":"2025-09-02","open":15161,"high":15181,"low":15131,"close":15151,"volume":4072},{"date":"2025-09-03","open":15140,"high":15140,"low":15087,"close":15097,"volume":5457},{"date":"2025-09-04","open":15099,"high":15295,"low":15099,"close":15225,"volume":11591},{"date":"2025-09-05","open":15244,"high":15440,"low":15244,"close":15318,"volume":13838},{"date":"2025-09-08","open":15348,"high":15403,"low":15305,"close":15338,"volume":15393},{"date":"2025-09-09","open":15319,"high":15343,"low":15275,"close":15343,"volume":11788},{"date":"2025-09-10","open":15326,"high":15326,"low":15248,"close":15313,"volume":9796},{"date":"2025-09-11","open":15214,"high":15233,"low":15180,"close":15200,"volume":17347},{"date":"2025-09-12","open":15284,"high":15362,"low":15284,"close":15357,"volume":19880},{"date":"2025-09-15","open":15455,"high":15563,"low":15455,"close":15558,"volume":11616},{"date":"2025-09-16","open":15559,"high":15647,"low":15559,"close":15637,"volume":24702},{"date":"2025-09-17","open":15636,"high":15730,"low":15636,"close":15700,"volume":15612},{"date":"2025-09-18","open":15710,"high":15833,"low":15710,"close":15784,"volume":32959},{"date":"2025-09-19","open":15784,"high":15784,"low":15696,"close":15725,"volume":8118},{"date":"2025-09-22","open":15759,"high":15759,"low":15715,"close":15735,"volume":14519},{"date":"2025-09-23","open":15847,"high":15970,"low":15843,"close":15965,"volume":34926},{"date":"2025-09-24","open":15964,"high":16053,"low":15950,"close":16053,"volume":29862},{"date":"2025-09-25","open":15877,"high":15975,"low":15852,"close":15901,"volume":28398},{"date":"2025-09-26","open":15843,"high":15941,"low":15843,"close":15936,"volume":6787},{"date":"2025-09-29","open":15935,"high":15979,"low":15935,"close":15945,"volume":38405},{"date":"2025-09-30","open":15946,"high":15946,"low":15901,"close":15936,"volume":16771},{"date":"2025-10-01","open":15936,"high":15936,"low":15872,"close":15872,"volume":30525},{"date":"2025-10-02","open":15955,"high":16049,"low":15955,"close":16039,"volume":16862},{"date":"2025-10-10","open":16039,"high":16097,"low":15975,"close":16019,"volume":28554},{"date":"2025-10-13","open":16019,"high":16019,"low":15813,"close":15818,"volume":23861},{"date":"2025-10-14","open":15749,"high":15975,"low":15744,"close":15921,"volume":23565},{"date":"2025-10-15","open":15960,"high":15960,"low":15857,"close":15896,"volume":22469},{"date":"2025-10-16","open":15896,"high":15901,"low":15847,"close":15872,"volume":8812},{"date":"2025-10-17","open":15941,"high":15941,"low":15686,"close":15730,"volume":17816},{"date":"2025-10-20","open":15901,"high":15951,"low":15901,"close":15941,"volume":15959},{"date":"2025-10-21","open":15995,"high":16103,"low":15995,"close":16088,"volume":26721},{"date":"2025-10-22","open":16215,"high":16255,"low":16087,"close":16137,"volume":21370},{"date":"2025-10-23","open":15970,"high":16059,"low":15960,"close":16029,"volume":23908},{"date":"2025-10-24","open":16246,"high":16261,"low":16113,"close":16171,"volume":25828},{"date":"2025-10-27","open":16209,"high":16209,"low":16141,"close":16161,"volume":19689},{"date":"2025-10-28","open":16221,"high":16304,"low":16221,"close":16289,"volume":30789},{"date":"2025-10-29","open":16288,"high":16343,"low":15931,"close":16338,"volume":23335},{"date":"2025-10-30","open":16661,"high":16661,"low":16264,"close":16333,"volume":28798},{"date":"2025-10-31","open":16504,"high":16671,"low":16421,"close":16436,"volume":65702},{"date":"2025-11-03","open":16215,"high":16494,"low":16215,"close":16426,"volume":40823,"rsi_14":71.98,"sma_20":16394.53,"sma_60":15867.2,"sma_120":15396.18},{"date":"2025-11-04","open":16431,"high":16607,"low":16431,"close":16494,"volume":38602,"rsi_14":75.08,"sma_20":16422.99,"sma_60":15899.71,"sma_120":15415.39},{"date":"2025-11-05","open":16455,"high":16455,"low":16029,"close":16377,"volume":25002,"rsi_14":69.65,"sma_20":16448.74,"sma_60":15926.47,"sma_120":15433.02},{"date":"2025-11-06","open":16534,"high":16534,"low":16391,"close":16524,"volume":16536,"rsi_14":80.78,"sma_20":16473.48,"sma_60":15958.97,"sma_120":15449.72},{"date":"2025-11-07","open":16504,"high":16504,"low":16328,"close":16328,"volume":22499,"rsi_14":65.18,"sma_20":16489.24,"sma_60":15984.64,"sma_120":15462.55},{"date":"2025-11-10","open":16328,"high":16386,"low":16328,"close":16377,"volume":26327,"rsi_14":62.31,"sma_20":16517.75,"sma_60":16009.23,"sma_120":15474.85},{"date":"2025-11-11","open":16499,"high":16544,"low":16460,"close":16470,"volume":15136,"rsi_14":63.64,"sma_20":16545.75,"sma_60":16033.14,"sma_120":15488.47},{"date":"2025-11-12","open":16470,"high":16534,"low":16465,"close":16509,"volume":22783,"rsi_14":70.83,"sma_20":16577.01,"sma_60":16057.56,"sma_120":15503.3},{"date":"2025-11-13","open":16499,"high":16509,"low":16333,"close":16416,"volume":28496,"rsi_14":61.14,"sma_20":16604.76,"sma_60":16080.3,"sma_120":15517.76},{"date":"2025-11-14","open":16376,"high":16376,"low":16126,"close":16156,"volume":18869,"rsi_14":49.82,"sma_20":16626.53,"sma_60":16097.24,"sma_120":15529.94},{"date":"2025-11-17","open":16157,"high":16200,"low":16092,"close":16200,"volume":11326,"rsi_14":46.54,"sma_20":16639.74,"sma_60":16115.73,"sma_120":15542.93},{"date":"2025-11-18","open":16205,"high":16225,"low":16087,"close":16112,"volume":15879,"rsi_14":41.37,"sma_20":16641.02,"sma_60":16131.99,"sma_120":15556.56},{"date":"2025-11-19","open":16077,"high":16112,"low":15980,"close":15999,"volume":13677,"rsi_14":38.22,"sma_20":16633.98,"sma_60":16147.56,"sma_120":15568.69},{"date":"2025-11-20","open":16000,"high":16279,"low":16000,"close":16181,"volume":10977,"rsi_14":41.44,"sma_20":16641.68,"sma_60":16166.97,"sma_120":15583.64},{"date":"2025-11-21","open":15823,"high":16049,"low":15784,"close":16024,"volume":10428,"rsi_14":37.76,"sma_20":16634.24,"sma_60":16185.73,"sma_120":15597.01},{"date":"2025-11-24","open":16023,"high":16165,"low":16023,"close":16156,"volume":10291,"rsi_14":40.13,"sma_20":16633.98,"sma_60":16203.0,"sma_120":15608.94},{"date":"2025-11-25","open":16162,"high":16358,"low":16162,"close":16298,"volume":10449,"rsi_14":47.72,"sma_20":16634.49,"sma_60":16222.21,"sma_120":15621.98},{"date":"2025-11-26","open":16358,"high":16465,"low":16293,"close":16441,"volume":18918,"rsi_14":47.6,"sma_20":16639.74,"sma_60":16242.22,"sma_120":15637.18},{"date":"2025-11-27","open":16470,"high":16548,"low":16333,"close":16347,"volume":12125,"rsi_14":50.6,"sma_20":16640.48,"sma_60":16261.62,"sma_120":15651.96},{"date":"2025-11-28","open":16333,"high":16333,"low":16166,"close":16333,"volume":11911,"rsi_14":48.61,"sma_20":16635.22,"sma_60":16280.39,"sma_120":15666.89},{"date":"2025-12-01","open":16548,"high":16548,"low":16284,"close":16372,"volume":9068,"rsi_14":46.81,"sma_20":16632.46,"sma_60":16300.98,"sma_120":15682.85},{"date":"2025-12-02","open":16436,"high":16475,"low":16391,"close":16465,"volume":7080,"rsi_14":48.62,"sma_20":16630.99,"sma_60":16323.32,"sma_120":15700.8},{"date":"2025-12-03","open":16465,"high":16465,"low":16391,"close":16421,"volume":10574,"rsi_14":50.16,"sma_20":16633.23,"sma_60":16345.81,"sma_120":15717.4},{"date":"2025-12-04","open":16426,"high":16499,"low":16426,"close":16499,"volume":12501,"rsi_14":62.58,"sma_20":16631.98,"sma_60":16367.49,"sma_120":15733.61},{"date":"2025-12-05","open":16592,"high":16592,"low":16470,"close":16573,"volume":13130,"rsi_14":63.4,"sma_20":16644.47,"sma_60":16388.83,"sma_120":15750.65},{"date":"2025-12-08","open":17068,"high":17068,"low":16460,"close":16470,"volume":25621,"rsi_14":62.73,"sma_20":16649.21,"sma_60":16408.09,"sma_120":15768.41},{"date":"2025-12-09","open":16191,"high":16372,"low":16191,"close":16308,"volume":16687,"rsi_14":60.62,"sma_20":16640.96,"sma_60":16424.51,"sma_120":15785.11},{"date":"2025-12-10","open":16176,"high":16367,"low":16176,"close":16367,"volume":7960,"rsi_14":57.02,"sma_20":16633.72,"sma_60":16442.42,"sma_120":15801.12},{"date":"2025-12-11","open":16279,"high":16406,"low":16279,"close":16377,"volume":11478,"rsi_14":64.86,"sma_20":16631.73,"sma_60":16462.41,"sma_120":15817.79},{"date":"2025-12-12","open":16377,"high":16401,"low":16357,"close":16396,"volume":9298,"rsi_14":61.15,"sma_20":16643.94,"sma_60":16480.08,"sma_120":15834.05},{"date":"2025-12-15","open":16391,"high":16450,"low":16357,"close":16431,"volume":11226,"rsi_14":56.87,"sma_20":16655.71,"sma_60":16494.92,"sma_120":15851.04},{"date":"2025-12-16","open":16431,"high":16465,"low":16401,"close":16460,"volume":12608,"rsi_14":51.13,"sma_20":16673.47,"sma_60":16508.93,"sma_120":15867.72},{"date":"2025-12-17","open":16460,"high":16602,"low":16460,"close":16592,"volume":18943,"rsi_14":63.74,"sma_20":16703.75,"sma_60":16524.1,"sma_120":15883.8},{"date":"2025-12-18","open":16431,"high":16504,"low":16431,"close":16485,"volume":6795,"rsi_14":57.71,"sma_20":16719.29,"sma_60":16536.02,"sma_120":15899.1},{"date":"2025-12-19","open":16485,"high":16686,"low":16465,"close":16686,"volume":7880,"rsi_14":63.68,"sma_20":16753.03,"sma_60":16552.35,"sma_120":15917.14},{"date":"2025-12-22","open":16666,"high":16666,"low":16563,"close":16612,"volume":18878,"rsi_14":56.52,"sma_20":16776.25,"sma_60":16567.26,"sma_120":15933.85},{"date":"2025-12-23","open":16622,"high":16715,"low":16592,"close":16617,"volume":11996,"rsi_14":59.01,"sma_20":16792.52,"sma_60":16578.35,"sma_120":15951.02},{"date":"2025-12-24","open":16622,"high":16622,"low":16519,"close":16519,"volume":12484,"rsi_14":50.88,"sma_20":16796.5,"sma_60":16586.25,"sma_120":15968.45},{"date":"2025-12-26","open":16519,"high":16543,"low":16436,"close":16485,"volume":21247,"rsi_14":45.87,"sma_20":16803.5,"sma_60":16596.18,"sma_120":15985.58},{"date":"2025-12-29","open":16509,"high":16509,"low":16356,"close":16366,"volume":11023,"rsi_14":39.68,"sma_20":16797.5,"sma_60":16600.92,"sma_120":15998.59},{"date":"2025-12-30","open":16297,"high":16356,"low":16252,"close":16356,"volume":16946,"rsi_14":45.25,"sma_20":16789.0,"sma_60":16605.33,"sma_120":16011.67},{"date":"2026-01-02","open":16222,"high":16386,"low":16222,"close":16376,"volume":14711,"rsi_14":43.19,"sma_20":16776.75,"sma_60":16610.24,"sma_120":16026.47},{"date":"2026-01-05","open":16242,"high":16282,"low":16188,"close":16262,"volume":32245,"rsi_14":38.46,"sma_20":16761.0,"sma_60":16614.32,"sma_120":16039.52},{"date":"2026-01-06","open":16262,"high":16386,"low":16262,"close":16336,"volume":26116,"rsi_14":41.22,"sma_20":16745.0,"sma_60":16616.82,"sma_120":16053.94},{"date":"2026-01-07","open":16346,"high":16346,"low":16257,"close":16302,"volume":14388,"rsi_14":38.37,"sma_20":16723.5,"sma_60":16619.07,"sma_120":16067.99},{"date":"2026-01-08","open":16302,"high":16302,"low":14748,"close":16232,"volume":26393,"rsi_14":34.78,"sma_20":16703.75,"sma_60":16623.57,"sma_120":16079.49},{"date":"2026-01-09","open":16232,"high":16376,"low":16232,"close":16351,"volume":10459,"rsi_14":34.0,"sma_20":16698.25,"sma_60":16628.32,"sma_120":16091.78},{"date":"2026-01-12","open":16361,"high":16455,"low":16356,"close":16425,"volume":29771,"rsi_14":41.15,"sma_20":16693.5,"sma_60":16634.75,"sma_120":16104.66},{"date":"2026-01-13","open":16425,"high":16534,"low":16425,"close":16534,"volume":19159,"rsi_14":36.16,"sma_20":16693.75,"sma_60":16643.41,"sma_120":16118.7},{"date":"2026-01-14","open":16544,"high":16544,"low":16430,"close":16455,"volume":22826,"rsi_14":36.0,"sma_20":16689.0,"sma_60":16653.16,"sma_120":16131.95},{"date":"2026-01-15","open":16391,"high":16391,"low":16307,"close":16356,"volume":18698,"rsi_14":32.79,"sma_20":16677.5,"sma_60":16657.65,"sma_120":16143.91},{"date":"2026-01-16","open":16356,"high":16401,"low":16316,"close":16356,"volume":20983,"rsi_14":35.71,"sma_20":16664.5,"sma_60":16659.66,"sma_120":16154.54},{"date":"2026-01-19","open":16356,"high":16356,"low":16128,"close":16262,"volume":33336,"rsi_14":33.9,"sma_20":16640.0,"sma_60":16659.24,"sma_120":16164.66},{"date":"2026-01-20","open":16262,"high":16262,"low":16138,"close":16193,"volume":29868,"rsi_14":41.03,"sma_20":16617.5,"sma_60":16659.49,"sma_120":16174.2},{"date":"2026-01-21","open":16193,"high":16203,"low":15950,"close":15970,"volume":18394,"rsi_14":33.61,"sma_20":16573.5,"sma_60":16653.59,"sma_120":16182.96},{"date":"2026-01-22","open":15970,"high":16153,"low":15970,"close":16138,"volume":19564,"rsi_14":41.04,"sma_20":16541.75,"sma_60":16650.66,"sma_120":16193.75},{"date":"2026-01-23","open":16148,"high":16272,"low":16148,"close":16272,"volume":13086,"rsi_14":50.37,"sma_20":16516.5,"sma_60":16647.84,"sma_120":16205.63},{"date":"2026-01-26","open":16188,"high":16193,"low":16109,"close":16178,"volume":21583,"rsi_14":44.2,"sma_20":16491.5,"sma_60":16642.58,"sma_120":16215.17},{"date":"2026-01-27","open":16178,"high":16237,"low":16168,"close":16208,"volume":21503,"rsi_14":46.55,"sma_20":16469.75,"sma_60":16637.91,"sma_120":16225.05},{"date":"2026-01-28","open":16208,"high":16208,"low":16148,"close":16188,"volume":22127,"rsi_14":48.3,"sma_20":16460.75,"sma_60":16631.16,"sma_120":16234.72},{"date":"2026-01-29","open":16183,"high":16316,"low":16089,"close":16153,"volume":24263,"rsi_14":41.94,"sma_20":16450.5,"sma_60":16623.99,"sma_120":16245.59},{"date":"2026-01-30","open":16153,"high":16188,"low":16094,"close":16158,"volume":18782,"rsi_14":38.46,"sma_20":16439.5,"sma_60":16615.75,"sma_120":16257.73},{"date":"2026-02-02","open":16158,"high":16208,"low":16143,"close":16168,"volume":20929,"rsi_14":32.71,"sma_20":16434.75,"sma_60":16609.66,"sma_120":16268.06},{"date":"2026-02-03","open":16183,"high":16514,"low":16183,"close":16465,"volume":28220,"rsi_14":50.39,"sma_20":16441.25,"sma_60":16606.08,"sma_120":16282.52},{"date":"2026-02-04","open":16262,"high":16435,"low":16208,"close":16227,"volume":23362,"rsi_14":45.45,"sma_20":16437.5,"sma_60":16601.82,"sma_120":16293.23},{"date":"2026-02-05","open":16094,"high":16277,"low":16094,"close":16203,"volume":9922,"rsi_14":44.67,"sma_20":16436.0,"sma_60":16596.32,"sma_120":16302.77},{"date":"2026-02-06","open":15906,"high":16079,"low":15846,"close":16079,"volume":23990,"rsi_14":43.77,"sma_20":16422.25,"sma_60":16587.15,"sma_120":16310.15},{"date":"2026-02-09","open":16079,"high":16094,"low":15995,"close":16084,"volume":16482,"rsi_14":46.13,"sma_20":16405.0,"sma_60":16577.41,"sma_120":16317.48},{"date":"2026-02-10","open":16084,"high":16094,"low":15960,"close":16084,"volume":10530,"rsi_14":54.81,"sma_20":16382.25,"sma_60":16569.24,"sma_120":16324.77},{"date":"2026-02-11","open":16079,"high":16094,"low":16005,"close":16089,"volume":11930,"rsi_14":47.57,"sma_20":16363.75,"sma_60":16565.56,"sma_120":16331.4},{"date":"2026-02-12","open":16059,"high":16321,"low":15980,"close":16321,"volume":9206,"rsi_14":52.21,"sma_20":16362.0,"sma_60":16565.07,"sma_120":16340.4},{"date":"2026-02-13","open":15802,"high":16351,"low":15782,"close":15901,"volume":26153,"rsi_14":40.41,"sma_20":16339.0,"sma_60":16558.99,"sma_120":16345.49},{"date":"2026-02-19","open":15940,"high":16015,"low":15935,"close":16015,"volume":13423,"rsi_14":43.69,"sma_20":16326.5,"sma_60":16556.75,"sma_120":16352.15},{"date":"2026-02-20","open":15876,"high":15950,"low":15876,"close":15901,"volume":16586,"rsi_14":41.16,"sma_20":16311.75,"sma_60":16549.51,"sma_120":16358.24},{"date":"2026-02-23","open":15901,"high":15980,"low":15851,"close":15861,"volume":9685,"rsi_14":41.03,"sma_20":16306.25,"sma_60":16544.26,"sma_120":16364.99},{"date":"2026-02-24","open":15866,"high":15871,"low":15782,"close":15817,"volume":11842,"rsi_14":39.76,"sma_20":16290.0,"sma_60":16536.0,"sma_120":16369.5},{"date":"2026-02-25","open":16287,"high":16287,"low":15931,"close":15931,"volume":20210,"rsi_14":43.3,"sma_20":16272.75,"sma_60":16527.26,"sma_120":16374.73},{"date":"2026-02-26","open":15822,"high":15995,"low":15822,"close":15911,"volume":19894,"rsi_14":31.46,"sma_20":16259.25,"sma_60":16515.75,"sma_120":16378.98},{"date":"2026-02-27","open":15841,"high":15911,"low":15841,"close":15891,"volume":11827,"rsi_14":36.82,"sma_20":16243.25,"sma_60":16505.5,"sma_120":16383.56},{"date":"2026-03-03","open":15890,"high":15915,"low":15336,"close":15762,"volume":31352,"rsi_14":38.47,"sma_20":16229.19,"sma_60":16495.81,"sma_120":16388.1},{"date":"2026-03-04","open":15821,"high":15861,"low":15737,"close":15762,"volume":24881,"rsi_14":42.61,"sma_20":16216.88,"sma_60":16485.46,"sma_120":16393.22},{"date":"2026-03-05","open":15852,"high":15980,"low":15852,"close":15921,"volume":12723,"rsi_14":49.43,"sma_20":16212.38,"sma_60":16476.21,"sma_120":16399.76},{"date":"2026-03-06","open":15910,"high":15965,"low":15910,"close":15950,"volume":5760,"rsi_14":50.58,"sma_20":16208.91,"sma_60":16468.22,"sma_120":16407.01},{"date":"2026-03-09","open":15916,"high":15916,"low":15530,"close":15703,"volume":12491,"rsi_14":42.4,"sma_20":16177.79,"sma_60":16454.68,"sma_120":16411.09},{"date":"2026-03-10","open":15846,"high":15851,"low":15702,"close":15772,"volume":8344,"rsi_14":35.8,"sma_20":16162.24,"sma_60":16441.08,"sma_120":16414.95},{"date":"2026-03-11","open":15811,"high":15905,"low":15811,"close":15876,"volume":8179,"rsi_14":55.63,"sma_20":16153.25,"sma_60":16431.0,"sma_120":16419.54},{"date":"2026-03-12","open":15886,"high":15911,"low":15852,"close":15891,"volume":3763,"rsi_14":51.21,"sma_20":16151.22,"sma_60":16423.91,"sma_120":16424.21},{"date":"2026-03-13","open":15890,"high":15890,"low":15801,"close":15861,"volume":3126,"rsi_14":55.94,"sma_20":16147.46,"sma_60":16415.32,"sma_120":16428.87},{"date":"2026-03-16","open":15910,"high":15910,"low":15727,"close":15747,"volume":8860,"rsi_14":51.67,"sma_20":16137.89,"sma_60":16404.63,"sma_120":16433.52},{"date":"2026-03-17","open":15752,"high":15881,"low":15752,"close":15777,"volume":9036,"rsi_14":55.53,"sma_20":16129.59,"sma_60":16394.11,"sma_120":16437.1},{"date":"2026-03-18","open":16024,"high":16024,"low":15841,"close":15871,"volume":16109,"rsi_14":54.65,"sma_20":16114.34,"sma_60":16384.61,"sma_120":16439.77},{"date":"2026-03-19","open":15867,"high":15867,"low":15792,"close":15797,"volume":7932,"rsi_14":51.64,"sma_20":16116.52,"sma_60":16373.34,"sma_120":16441.13},{"date":"2026-03-20","open":15832,"high":15832,"low":15718,"close":15822,"volume":6522,"rsi_14":53.84,"sma_20":16114.22,"sma_60":16360.24,"sma_120":16442.17},{"date":"2026-03-23","open":15778,"high":15778,"low":15609,"close":15609,"volume":6470,"rsi_14":43.6,"sma_20":16106.81,"sma_60":16345.35,"sma_120":16440.68},{"date":"2026-03-24","open":15609,"high":15837,"low":15609,"close":15629,"volume":12188,"rsi_14":44.53,"sma_20":16102.41,"sma_60":16327.39,"sma_120":16439.87},{"date":"2026-03-25","open":15822,"high":15822,"low":15669,"close":15733,"volume":4250,"rsi_14":41.97,"sma_20":16105.57,"sma_60":16312.44,"sma_120":16439.85},{"date":"2026-03-26","open":15733,"high":15901,"low":15723,"close":15802,"volume":3640,"rsi_14":43.84,"sma_20":16106.5,"sma_60":16298.58,"sma_120":16438.47},{"date":"2026-03-27","open":15658,"high":15821,"low":15643,"close":15772,"volume":11077,"rsi_14":53.54,"sma_20":16106.96,"sma_60":16285.9,"sma_120":16436.08},{"date":"2026-03-30","open":15697,"high":15697,"low":15460,"close":15673,"volume":5395,"rsi_14":45.14,"sma_20":16103.36,"sma_60":16272.12,"sma_120":16434.15},{"date":"2026-03-31","open":15519,"high":15673,"low":15519,"close":15589,"volume":9065,"rsi_14":35.64,"sma_20":16094.53,"sma_60":16261.49,"sma_120":16431.21},{"date":"2026-04-01","open":15900,"high":15900,"low":15742,"close":15752,"volume":7492,"rsi_14":43.99,"sma_20":16094.02,"sma_60":16253.8,"sma_120":16429.57},{"date":"2026-04-02","open":15777,"high":15851,"low":15732,"close":15752,"volume":6764,"rsi_14":45.13,"sma_20":16085.46,"sma_60":16245.78,"sma_120":16428.01},{"date":"2026-04-03","open":15654,"high":15753,"low":15649,"close":15649,"volume":8265,"rsi_14":45.54,"sma_20":16070.05,"sma_60":16237.9,"sma_120":16426.11},{"date":"2026-04-06","open":15673,"high":15747,"low":15673,"close":15683,"volume":3839,"rsi_14":39.94,"sma_20":16061.67,"sma_60":16226.9,"sma_120":16421.86},{"date":"2026-04-07","open":15713,"high":15772,"low":15663,"close":15718,"volume":3834,"rsi_14":36.76,"sma_20":16051.47,"sma_60":16217.07,"sma_120":16418.07},{"date":"2026-04-08","open":15723,"high":15812,"low":15703,"close":15767,"volume":19480,"rsi_14":42.07,"sma_20":16038.47,"sma_60":16209.24,"sma_120":16416.4},{"date":"2026-04-09","open":15817,"high":15817,"low":15639,"close":15668,"volume":10223,"rsi_14":37.34,"sma_20":16019.75,"sma_60":16197.74,"sma_120":16413.03},{"date":"2026-04-10","open":15673,"high":16054,"low":15673,"close":15856,"volume":12101,"rsi_14":54.4,"sma_20":16012.01,"sma_60":16188.15,"sma_120":16411.45},{"date":"2026-04-13","open":15856,"high":16015,"low":15787,"close":15911,"volume":7957,"rsi_14":55.71,"sma_20":16012.83,"sma_60":16177.65,"sma_120":16410.53},{"date":"2026-04-14","open":16020,"high":16020,"low":15911,"close":15965,"volume":14242,"rsi_14":53.75,"sma_20":16014.87,"sma_60":16169.4,"sma_120":16411.28},{"date":"2026-04-15","open":16311,"high":16311,"low":16000,"close":16079,"volume":32101,"rsi_14":55.47,"sma_20":16017.87,"sma_60":16164.74,"sma_120":16411.2},{"date":"2026-04-16","open":16119,"high":16341,"low":16119,"close":16341,"volume":44917,"rsi_14":64.83,"sma_20":16037.95,"sma_60":16164.49,"sma_120":16412.08},{"date":"2026-04-17","open":16341,"high":16460,"low":16262,"close":16331,"volume":17204,"rsi_14":69.21,"sma_20":16056.25,"sma_60":16165.65,"sma_120":16412.45},{"date":"2026-04-20","open":16376,"high":16376,"low":15634,"close":16326,"volume":12318,"rsi_14":73.62,"sma_20":16085.16,"sma_60":16167.9,"sma_120":16413.7},{"date":"2026-04-21","open":16321,"high":16470,"low":16311,"close":16351,"volume":17024,"rsi_14":70.31,"sma_20":16114.3,"sma_60":16174.32,"sma_120":16413.96},{"date":"2026-04-22","open":16351,"high":16564,"low":16316,"close":16564,"volume":17299,"rsi_14":75.08,"sma_20":16148.89,"sma_60":16181.49,"sma_120":16416.07},{"date":"2026-04-23","open":16584,"high":17296,"low":16356,"close":16381,"volume":52689,"rsi_14":70.9,"sma_20":16170.71,"sma_60":16183.32,"sma_120":16415.58},{"date":"2026-04-24","open":16381,"high":16574,"low":16361,"close":16524,"volume":18773,"rsi_14":79.31,"sma_20":16201.26,"sma_60":16189.15,"sma_120":16415.87},{"date":"2026-04-27","open":16465,"high":16465,"low":16326,"close":16405,"volume":22711,"rsi_14":72.64,"sma_20":16230.86,"sma_60":16192.49,"sma_120":16415.2},{"date":"2026-04-28","open":16405,"high":16405,"low":16277,"close":16346,"volume":11091,"rsi_14":68.93,"sma_20":16261.74,"sma_60":16195.15,"sma_120":16413.16},{"date":"2026-04-29","open":16346,"high":16346,"low":16277,"close":16346,"volume":12628,"rsi_14":73.7,"sma_20":16284.31,"sma_60":16198.4,"sma_120":16411.2},{"date":"2026-04-30","open":16346,"high":16455,"low":16307,"close":16351,"volume":26791,"rsi_14":69.84,"sma_20":16307.13,"sma_60":16201.65,"sma_120":16408.7},{"date":"2026-05-04","open":16425,"high":16603,"low":16425,"close":16534,"volume":19292,"rsi_14":72.66,"sma_20":16344.5,"sma_60":16207.82,"sma_120":16408.74},{"date":"2026-05-06","open":16242,"high":16584,"low":15644,"close":16450,"volume":45984,"rsi_14":67.25,"sma_20":16383.25,"sma_60":16207.57,"sma_120":16406.82},{"date":"2026-05-07","open":16450,"high":16569,"low":16450,"close":16564,"volume":30336,"rsi_14":67.25,"sma_20":16426.0,"sma_60":16213.24,"sma_120":16407.53},{"date":"2026-05-08","open":16702,"high":16702,"low":16589,"close":16697,"volume":24840,"rsi_14":63.95,"sma_20":16473.0,"sma_60":16221.57,"sma_120":16408.95},{"date":"2026-05-11","open":16712,"high":16821,"low":16712,"close":16821,"volume":34442,"rsi_14":67.62,"sma_20":16531.25,"sma_60":16234.07,"sma_120":16410.61},{"date":"2026-05-12","open":17188,"high":17188,"low":16841,"close":16871,"volume":29391,"rsi_14":68.97,"sma_20":16582.5,"sma_60":16247.32,"sma_120":16412.36},{"date":"2026-05-13","open":16870,"high":17800,"low":16850,"close":17578,"volume":29464,"rsi_14":78.97,"sma_20":16666.75,"sma_60":16272.49,"sma_120":16420.87},{"date":"2026-05-14","open":17579,"high":18301,"low":16980,"close":17034,"volume":81406,"rsi_14":59.6,"sma_20":16720.75,"sma_60":16288.4,"sma_120":16426.98},{"date":"2026-05-15","open":16817,"high":16990,"low":16787,"close":16960,"volume":54993,"rsi_14":62.37,"sma_20":16765.25,"sma_60":16299.15,"sma_120":16432.11},{"date":"2026-05-18","open":16797,"high":16916,"low":16797,"close":16846,"volume":23430,"rsi_14":56.96,"sma_20":16790.75,"sma_60":16315.07,"sma_120":16437.03},{"date":"2026-05-19","open":16846,"high":16851,"low":16782,"close":16841,"volume":17925,"rsi_14":59.91,"sma_20":16816.5,"sma_60":16328.99,"sma_120":16442.87},{"date":"2026-05-20","open":16840,"high":16875,"low":16756,"close":16781,"volume":7820,"rsi_14":59.91,"sma_20":16839.5,"sma_60":16343.82,"sma_120":16446.67},{"date":"2026-05-21","open":16782,"high":16955,"low":16782,"close":16945,"volume":22978,"rsi_14":62.68,"sma_20":16869.5,"sma_60":16362.07,"sma_120":16453.17},{"date":"2026-05-22","open":16945,"high":17114,"low":16901,"close":17044,"volume":29218,"rsi_14":64.11,"sma_20":16893.75,"sma_60":16382.74,"sma_120":16459.37},{"date":"2026-05-26","open":17043,"high":17117,"low":17043,"close":17078,"volume":37410,"rsi_14":61.8,"sma_20":16929.0,"sma_60":16402.07,"sma_120":16464.66},{"date":"2026-05-27","open":17078,"high":17132,"low":16029,"close":16920,"volume":44410,"rsi_14":59.88,"sma_20":16949.0,"sma_60":16419.07,"sma_120":16467.41},{"date":"2026-05-28","open":17033,"high":17147,"low":16806,"close":16806,"volume":42667,"rsi_14":55.09,"sma_20":16969.25,"sma_60":16434.49,"sma_120":16469.99},{"date":"2026-05-29","open":17033,"high":17162,"low":17028,"close":17098,"volume":41321,"rsi_14":57.89,"sma_20":17007.25,"sma_60":16454.51,"sma_120":16475.16},{"date":"2026-06-01","open":17068,"high":17098,"low":16850,"close":16915,"volume":39718,"rsi_14":51.81,"sma_20":17036.0,"sma_60":16471.44,"sma_120":16478.45},{"date":"2026-06-02","open":16916,"high":17029,"low":16822,"close":16930,"volume":22815,"rsi_14":51.16,"sma_20":17065.25,"sma_60":16485.94,"sma_120":16481.08},{"date":"2026-06-04","open":16930,"high":16995,"low":16846,"close":16940,"volume":19512,"rsi_14":32.89,"sma_20":17085.75,"sma_60":16500.1,"sma_120":16484.16},{"date":"2026-06-05","open":16940,"high":17163,"low":16871,"close":16930,"volume":21474,"rsi_14":46.1,"sma_20":17110.0,"sma_60":16518.31,"sma_120":16486.49},{"date":"2026-06-08","open":16870,"high":16915,"low":15831,"close":16707,"volume":24178,"rsi_14":41.47,"sma_20":17117.25,"sma_60":16531.57,"sma_120":16486.33},{"date":"2026-06-09","open":16702,"high":16811,"low":16647,"close":16722,"volume":35552,"rsi_14":45.52,"sma_20":17118.5,"sma_60":16543.32,"sma_120":16487.16},{"date":"2026-06-10","open":16598,"high":16702,"low":16326,"close":16356,"volume":22849,"rsi_14":36.08,"sma_20":17095.0,"sma_60":16548.67,"sma_120":16486.29},{"date":"2026-06-11","open":16351,"high":16544,"low":16351,"close":16544,"volume":13606,"rsi_14":43.65,"sma_20":17078.5,"sma_60":16557.67,"sma_120":16486.49},{"date":"2026-06-12","open":16545,"high":16886,"low":16545,"close":16653,"volume":26419,"rsi_14":41.96,"sma_20":17031.75,"sma_60":16570.44,"sma_120":16487.54},{"date":"2026-06-15","open":16623,"high":16682,"low":16504,"close":16628,"volume":12510,"rsi_14":38.07,"sma_20":17011.25,"sma_60":16582.29,"sma_120":16488.2},{"date":"2026-06-16","open":16657,"high":16811,"low":16652,"close":16717,"volume":27442,"rsi_14":39.94,"sma_20":16999.0,"sma_60":16594.04,"sma_120":16489.33},{"date":"2026-06-17","open":16717,"high":16741,"low":16613,"close":16717,"volume":10838,"rsi_14":43.81,"sma_20":16992.5,"sma_60":16607.07,"sma_120":16490.2},{"date":"2026-06-18","open":16534,"high":16657,"low":16534,"close":16638,"volume":18563,"rsi_14":44.75,"sma_20":16982.25,"sma_60":16618.33,"sma_120":16489.29},{"date":"2026-06-19","open":16648,"high":16846,"low":16639,"close":16648,"volume":23755,"rsi_14":32.96,"sma_20":16975.5,"sma_60":16633.39,"sma_120":16489.37},{"date":"2026-06-22","open":16687,"high":16850,"low":15885,"close":16618,"volume":14978,"rsi_14":37.29,"sma_20":16959.0,"sma_60":16647.6,"sma_120":16487.49},{"date":"2026-06-23","open":16619,"high":16619,"low":16401,"close":16401,"volume":47766,"rsi_14":30.69,"sma_20":16926.5,"sma_60":16656.38,"sma_120":16484.41},{"date":"2026-06-24","open":16405,"high":16618,"low":16321,"close":16445,"volume":11630,"rsi_14":32.39,"sma_20":16894.5,"sma_60":16664.74,"sma_120":16481.66},{"date":"2026-06-25","open":16811,"high":16870,"low":16430,"close":16440,"volume":18841,"rsi_14":32.51,"sma_20":16870.25,"sma_60":16673.5,"sma_120":16479.7},{"date":"2026-06-26","open":16440,"high":16440,"low":16202,"close":16252,"volume":14373,"rsi_14":33.33,"sma_20":16842.25,"sma_60":16680.79,"sma_120":16476.45},{"date":"2026-06-29","open":16381,"high":16530,"low":16371,"close":16460,"volume":9233,"rsi_14":41.59,"sma_20":16810.0,"sma_60":16693.0,"sma_120":16477.24},{"date":"2026-06-30","open":16702,"high":16771,"low":16588,"close":16687,"volume":8569,"rsi_14":61.67,"sma_20":16798.5,"sma_60":16706.27,"sma_120":16480.04},{"date":"2026-07-01","open":16736,"high":16910,"low":16736,"close":16890,"volume":18519,"rsi_14":62.07,"sma_20":16796.5,"sma_60":16722.96,"sma_120":16484.37},{"date":"2026-07-02","open":16890,"high":16910,"low":16781,"close":16900,"volume":9237,"rsi_14":59.26,"sma_20":16794.5,"sma_60":16741.58,"sma_120":16489.74},{"date":"2026-07-03","open":16901,"high":17099,"low":16530,"close":16836,"volume":14453,"rsi_14":57.55,"sma_20":16789.75,"sma_60":16761.0,"sma_120":16493.95},{"date":"2026-07-06","open":16667,"high":16880,"low":16667,"close":16791,"volume":6281,"rsi_14":52.79,"sma_20":16794.0,"sma_60":16779.08,"sma_120":16498.08},{"date":"2026-07-07","open":16870,"high":17177,"low":16865,"close":16905,"volume":27781,"rsi_14":56.51,"sma_20":16803.25,"sma_60":16798.25,"sma_120":16503.74},{"date":"2026-07-08","open":16905,"high":16984,"low":16732,"close":16732,"volume":9235,"rsi_14":53.05,"sma_20":16822.25,"sma_60":16816.17,"sma_120":16506.95},{"date":"2026-07-09","open":16732,"high":16732,"low":16647,"close":16727,"volume":5405,"rsi_14":52.58,"sma_20":16831.5,"sma_60":16830.83,"sma_120":16509.49},{"date":"2026-07-10","open":16736,"high":16830,"low":16736,"close":16801,"volume":6661,"rsi_14":55.8,"sma_20":16839.0,"sma_60":16845.83,"sma_120":16511.74},{"date":"2026-07-13","open":16802,"high":16802,"low":16737,"close":16772,"volume":5228,"rsi_14":63.35,"sma_20":16846.25,"sma_60":16859.42,"sma_120":16514.41},{"date":"2026-07-14","open":16657,"high":16727,"low":16638,"close":16692,"volume":13306,"rsi_14":58.68,"sma_20":16845.0,"sma_60":16869.75,"sma_120":16517.24},{"date":"2026-07-15","open":16564,"high":16693,"low":16564,"close":16663,"volume":4991,"rsi_14":57.68,"sma_20":16842.25,"sma_60":16875.17,"sma_120":16519.83},{"date":"2026-07-16","open":16672,"high":16835,"low":16672,"close":16806,"volume":13877,"rsi_14":69.72,"sma_20":16850.75,"sma_60":16883.17,"sma_120":16524.41},{"date":"2026-07-20","open":16807,"high":16807,"low":16663,"close":16668,"volume":4484,"rsi_14":57.78,"sma_20":16851.75,"sma_60":16888.92,"sma_120":16528.41},{"date":"2026-07-21","open":16663,"high":16663,"low":16545,"close":16589,"volume":3318,"rsi_14":45.83,"sma_20":16850.25,"sma_60":16892.92,"sma_120":16533.62},{"date":"2026-07-22","open":15490,"high":16647,"low":15490,"close":16598,"volume":24836,"rsi_14":35.32,"sma_20":16860.25,"sma_60":16893.5,"sma_120":16537.49},{"date":"2026-07-23","open":16618,"high":16618,"low":16370,"close":16420,"volume":3265,"rsi_14":29.36,"sma_20":16859.0,"sma_60":16894.17,"sma_120":16538.74},{"date":"2026-07-24","open":16168,"high":16168,"low":16024,"close":16044,"volume":5444,"rsi_14":23.15,"sma_20":16839.0,"sma_60":16886.08,"sma_120":16537.62},{"date":"2026-07-27","open":16045,"high":16173,"low":16045,"close":16173,"volume":6540,"rsi_14":30.16,"sma_20":16835.0,"sma_60":16882.17,"sma_120":16537.33},{"date":"2026-07-28","open":16173,"high":16223,"low":16070,"close":16109,"volume":4431,"rsi_14":23.61,"sma_20":16817.25,"sma_60":16878.17,"sma_120":16536.66},{"date":"2026-07-29","open":16083,"high":16123,"low":16034,"close":16074,"volume":11981,"rsi_14":23.15,"sma_20":16777.75,"sma_60":16870.75,"sma_120":16534.58},{"date":"2026-07-30","open":16075,"high":16075,"low":15945,"close":15955,"volume":2632,"rsi_14":21.56,"sma_20":16722.0,"sma_60":16861.25,"sma_120":16531.45},{"date":"2026-07-31","open":15955,"high":16160,"low":15950,"close":16085,"volume":8630,"rsi_14":24.06,"sma_20":16672.25,"sma_60":16850.83,"sma_120":16529.33},{"date":"2026-08-03","open":16085,"high":16265,"low":16085,"close":16220,"volume":9174,"rsi_14":30.05,"sma_20":16632.5,"sma_60":16844.08,"sma_120":16525.83},{"date":"2026-08-04","open":16220,"high":16335,"low":16220,"close":16335,"volume":7431,"rsi_14":35.66,"sma_20":16600.75,"sma_60":16837.33,"sma_120":16525.29},{"date":"2026-08-05","open":16260,"high":16340,"low":16260,"close":16325,"volume":5437,"rsi_14":36.04,"sma_20":16562.75,"sma_60":16828.17,"sma_120":16524.87},{"date":"2026-08-06","open":16255,"high":16270,"low":16210,"close":16235,"volume":4248,"rsi_14":29.05,"sma_20":16529.0,"sma_60":16815.42,"sma_120":16524.74},{"date":"2026-08-07","open":16235,"high":16250,"low":16195,"close":16220,"volume":3711,"rsi_14":31.23,"sma_20":16494.75,"sma_60":16801.58,"sma_120":16524.45},{"date":"2026-08-10","open":16220,"high":16290,"low":16220,"close":16290,"volume":3759,"rsi_14":39.86,"sma_20":16363.95,"sma_60":16626.47,"sma_120":16444.95},{"date":"2026-08-11","open":16265,"high":16290,"low":16225,"close":16275,"volume":3931,"rsi_14":39.05,"sma_20":16339.1,"sma_60":16613.82,"sma_120":16445.08},{"date":"2026-08-12","open":16130,"high":16215,"low":16130,"close":16175,"volume":14163,"rsi_14":41.23,"sma_20":16313.2,"sma_60":16600.73,"sma_120":16442.41},{"date":"2026-08-13","open":16100,"high":16150,"low":16085,"close":16130,"volume":3286,"rsi_14":53.97,"sma_20":16286.55,"sma_60":16588.8,"sma_120":16442.91},{"date":"2026-08-14","open":16130,"high":16235,"low":16130,"close":16200,"volume":3205,"rsi_14":51.33,"sma_20":16256.2,"sma_60":16578.12,"sma_120":16443.04},{"date":"2026-08-18","open":16200,"high":16200,"low":16050,"close":16105,"volume":8387,"rsi_14":49.81,"sma_20":16228.05,"sma_60":16566.83,"sma_120":16443.33},{"date":"2026-08-19","open":16100,"high":16135,"low":16045,"close":16090,"volume":9754,"rsi_14":50.73,"sma_20":16203.1,"sma_60":16552.58,"sma_120":16443.83},{"date":"2026-08-20","open":16295,"high":16295,"low":16215,"close":16250,"volume":11173,"rsi_14":63.85,"sma_20":16185.65,"sma_60":16539.35,"sma_120":16446.04},{"date":"2026-08-21","open":16045,"high":16115,"low":16045,"close":16100,"volume":5705,"rsi_14":50.69,"sma_20":16169.6,"sma_60":16523.03,"sma_120":16446.04},{"date":"2026-08-24","open":16100,"high":16170,"low":16100,"close":16115,"volume":9036,"rsi_14":44.56,"sma_20":16173.1,"sma_60":16509.6,"sma_120":16446.33},{"date":"2026-08-25","open":16120,"high":16125,"low":16075,"close":16115,"volume":2652,"rsi_14":37.06,"sma_20":16170.2,"sma_60":16498.07,"sma_120":16446.79},{"date":"2026-08-26","open":16015,"high":16130,"low":16015,"close":16110,"volume":22542,"rsi_14":37.28,"sma_20":16170.25,"sma_60":16481.58,"sma_120":16447.05},{"date":"2026-08-27","open":15995,"high":16115,"low":15995,"close":16095,"volume":4061,"rsi_14":40.91,"sma_20":16171.25,"sma_60":16467.9,"sma_120":16447.18},{"date":"2026-08-28","open":16055,"high":16150,"low":16055,"close":16115,"volume":7020,"rsi_14":43.23,"sma_20":16179.25,"sma_60":16454.32,"sma_120":16446.14},{"date":"2026-08-31","open":16115,"high":16205,"low":16115,"close":16145,"volume":19055,"rsi_14":40.14,"sma_20":16182.25,"sma_60":16441.07,"sma_120":16445.09},{"date":"2026-09-01","open":16090,"high":16170,"low":16090,"close":16150,"volume":7399,"rsi_14":41.38,"sma_20":16178.75,"sma_60":16428.07,"sma_120":16446.2},{"date":"2026-09-02","open":16180,"high":16180,"low":16075,"close":16080,"volume":26283,"rsi_14":43.17,"sma_20":16166.0,"sma_60":16417.6,"sma_120":16446.12},{"date":"2026-09-03","open":15995,"high":16100,"low":15995,"close":16075,"volume":18968,"rsi_14":45.8,"sma_20":16153.5,"sma_60":16406.8,"sma_120":16445.12},{"date":"2026-09-04","open":16315,"high":16315,"low":16205,"close":16210,"volume":12677,"rsi_14":50.69,"sma_20":16152.25,"sma_60":16404.35,"sma_120":16445.12},{"date":"2026-09-07","open":16095,"high":16095,"low":15950,"close":15975,"volume":10818,"rsi_14":42.44,"sma_20":16140.0,"sma_60":16394.85,"sma_120":16443.42},{"date":"2026-09-08","open":15945,"high":15995,"low":15945,"close":15975,"volume":6475,"rsi_14":43.2,"sma_20":16124.25,"sma_60":16383.55,"sma_120":16442.68},{"date":"2026-09-09","open":15920,"high":16030,"low":15920,"close":16005,"volume":3050,"rsi_14":32.87,"sma_20":16110.75,"sma_60":16373.15,"sma_120":16441.94},{"date":"2026-09-10","open":16045,"high":16045,"low":15915,"close":15960,"volume":1969,"rsi_14":38.52,"sma_20":16100.0,"sma_60":16360.52,"sma_120":16440.02},{"date":"2026-09-11","open":16035,"high":16050,"low":15980,"close":16015,"volume":3382,"rsi_14":42.31,"sma_20":16094.25,"sma_60":16348.8,"sma_120":16439.2},{"date":"2026-09-14","open":16000,"high":16110,"low":16000,"close":16090,"volume":3899,"rsi_14":48.28,"sma_20":16088.75,"sma_60":16339.65,"sma_120":16438.79},{"date":"2026-09-15","open":15965,"high":16090,"low":15965,"close":16050,"volume":4845,"rsi_14":46.05,"sma_20":16086.0,"sma_60":16329.68,"sma_120":16439.86},{"date":"2026-09-16","open":16315,"high":16315,"low":16040,"close":16065,"volume":9374,"rsi_14":48.03,"sma_20":16084.75,"sma_60":16320.45,"sma_120":16440.88},{"date":"2026-09-17","open":16030,"high":16165,"low":16030,"close":16165,"volume":4585,"rsi_14":52.98,"sma_20":16080.5,"sma_60":16316.52,"sma_120":16441.86},{"date":"2026-09-18","open":16140,"high":16285,"low":16140,"close":16260,"volume":4206,"rsi_14":56.35,"sma_20":16088.5,"sma_60":16313.42,"sma_120":16443.04},{"date":"2026-09-21","open":16260,"high":16330,"low":16260,"close":16290,"volume":8821,"rsi_14":57.53,"sma_20":16097.25,"sma_60":16310.9,"sma_120":16444.71},{"date":"2026-09-22","open":16290,"high":16385,"low":16260,"close":16285,"volume":9178,"rsi_14":61.85,"sma_20":16105.75,"sma_60":16311.43,"sma_120":16447.18},{"date":"2026-09-23","open":16145,"high":16310,"low":16145,"close":16285,"volume":4081,"rsi_14":62.21,"sma_20":16114.5,"sma_60":16308.52,"sma_120":16450.37},{"date":"2026-09-28","open":16235,"high":16235,"low":16120,"close":16170,"volume":2686,"rsi_14":47.62,"sma_20":16118.25,"sma_60":16299.88,"sma_120":16451.22},{"date":"2026-09-29","open":16170,"high":16170,"low":16030,"close":16055,"volume":3393,"rsi_14":55.56,"sma_20":16115.25,"sma_60":16285.95,"sma_120":16451.1},{"date":"2026-09-30","open":16050,"high":16055,"low":15975,"close":16030,"volume":6329,"rsi_14":53.69,"sma_20":16109.5,"sma_60":16271.43,"sma_120":16451.67},{"date":"2026-10-01","open":15985,"high":16120,"low":15985,"close":16120,"volume":1378,"rsi_14":57.14,"sma_20":16108.0,"sma_60":16259.5,"sma_120":16453.92},{"date":"2026-10-02","open":16080,"high":16145,"low":16075,"close":16080,"volume":1468,"rsi_14":57.5,"sma_20":16108.0,"sma_60":16247.63,"sma_120":16455.54},{"date":"2026-10-06","open":16090,"high":16220,"low":16090,"close":16215,"volume":6769,"rsi_14":61.36,"sma_20":16115.0,"sma_60":16236.12,"sma_120":16457.88},{"date":"2026-10-07","open":16220,"high":16245,"low":16175,"close":16210,"volume":3687,"rsi_14":57.41,"sma_20":16115.0,"sma_60":16227.4,"sma_120":16461.0},{"date":"2026-10-08","open":16210,"high":16275,"low":16205,"close":16245,"volume":6948,"rsi_14":62.11,"sma_20":16128.5,"sma_60":16219.35,"sma_120":16462.83},{"date":"2026-10-12","open":16315,"high":16340,"low":16255,"close":16290,"volume":5798,"rsi_14":63.47,"sma_20":16144.25,"sma_60":16210.82,"sma_120":16464.58},{"date":"2026-10-13","open":16155,"high":16290,"low":16155,"close":16280,"volume":4765,"rsi_14":57.72,"sma_20":16158.0,"sma_60":16202.62,"sma_120":16465.79},{"date":"2026-10-14","open":16225,"high":16295,"low":16225,"close":16295,"volume":2703,"rsi_14":52.63,"sma_20":16174.75,"sma_60":16195.98,"sma_120":16466.17},{"date":"2026-10-15","open":16095,"high":16255,"low":16095,"close":16220,"volume":6095,"rsi_14":45.07,"sma_20":16185.0,"sma_60":16188.6,"sma_120":16463.71},{"date":"2026-10-16","open":16215,"high":16300,"low":16100,"close":16240,"volume":5880,"rsi_14":46.9,"sma_20":16192.5,"sma_60":16179.15,"sma_120":16461.5},{"date":"2026-10-19","open":16185,"high":16185,"low":16100,"close":16145,"volume":3844,"rsi_14":41.46,"sma_20":16197.25,"sma_60":16170.43,"sma_120":16458.54},{"date":"2026-10-20","open":16155,"high":16290,"low":16155,"close":16275,"volume":14051,"rsi_14":56.29,"sma_20":16207.75,"sma_60":16165.2,"sma_120":16456.46},{"date":"2026-10-21","open":16200,"high":16295,"low":16200,"close":16295,"volume":2829,"rsi_14":66.22,"sma_20":16214.25,"sma_60":16160.13,"sma_120":16452.75},{"date":"2026-10-22","open":16215,"high":16320,"low":16195,"close":16235,"volume":3319,"rsi_14":63.23,"sma_20":16213.0,"sma_60":16157.03,"sma_120":16450.08},{"date":"2026-10-23","open":16070,"high":16255,"low":16070,"close":16220,"volume":4175,"rsi_14":57.14,"sma_20":16209.5,"sma_60":16159.95,"sma_120":16446.08}],"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 테슬라애플아마존채권혼합","phase":"above-fold","symbol_resolved":true}