{"status":"ok","report":{"price_analysis":{"current":13975.0,"change_1d":1.9,"change_7d":3.0,"change_30d":17.0,"high_30d":14170.0,"low_30d":11400.0,"position_in_range":93.0,"support":11677.0,"resistance":13893.0},"summary":"RISE 국채30년레버리지(합성)(451670)은(는) KAP 레버리지 국채30년 TR 지수를 추종하는 ETF입니다, 순자산 65.4억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 92.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(467.41)가 시그널선(365.93)을 상회합니다(골든크로스). 현재가가 SMA20(12884)과 SMA60(12284) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 11531~14237 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 93","rsi_14":92.50645994832041,"macd":467.4122520635083,"macd_signal":365.9346357217469,"sma_20":12884.25,"sma_60":12284.333333333334,"bb_upper":14237.487876354338,"bb_lower":11531.012123645662,"atr_14":253.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1.07만. 30일 누적: 외국인 0.00, 기관 -2.52만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-10691.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-7016.0,"retail_net":7016.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-7511.0,"retail_net":7511.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-7247.0,"retail_net":7247.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":6667.0,"retail_net":-6667.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":4416.0,"retail_net":-4416.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-7641.0,"retail_net":7641.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1916.0,"retail_net":1916.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-676.0,"retail_net":676.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1953.0,"retail_net":1953.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":1629.0,"retail_net":-1629.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1783.0,"retail_net":1783.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-686.0,"retail_net":686.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-451.0,"retail_net":451.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":257.0,"retail_net":-257.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-556.0,"retail_net":556.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":46.0,"retail_net":-46.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-121.0,"retail_net":121.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":109.0,"retail_net":-109.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":176.0,"retail_net":-176.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":49.0,"retail_net":-49.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-316.0,"retail_net":316.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-601.0,"retail_net":601.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-7016.0,"retail_net":7016.0},"d3":{"foreign_net":0,"institution_net":-21774.0,"retail_net":21774.0},"d7":{"foreign_net":0,"institution_net":-20248.0,"retail_net":20248.0},"d14":{"foreign_net":0,"institution_net":-23911.0,"retail_net":23911.0},"d30":{"foreign_net":0,"institution_net":-25229.0,"retail_net":25229.0}}},"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":"B","percentile":78,"summary":"RSI 93","metrics":[{"name":"RSI (14)","value":92.5,"unit":"","percentile":93,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":17.0,"unit":"%","percentile":72,"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":["RSI 93 과매수 구간"],"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":["RSI 93 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6348,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.63,"summary":"배당수익률 1.63%","metrics":[{"name":"배당수익률","value":1.63,"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":"2026-10-23T23:36:18.100065+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KAP 레버리지 국채30년 TR 지수","issuer":"KB자산운용","category":"","expense_ratio":0.1,"aum":400000000.0,"aum_display":"65.4억","dividend_yield":null,"tracking_error":1.0,"holdings":[{"ticker":"","name":"스왑(메리츠증권)_44E2_20260223","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"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":13975.0,"change_pct":1.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-02-14","close":20113.2539},{"date":"2023-02-15","close":19949.8926},{"date":"2023-02-16","close":19826.1348},{"date":"2023-02-17","close":18766.7617},{"date":"2023-02-20","close":18593.498},{"date":"2023-02-21","close":18573.6973},{"date":"2023-02-22","close":18246.9746},{"date":"2023-02-23","close":18484.5918},{"date":"2023-02-24","close":19063.7812},{"date":"2023-02-27","close":18915.2715},{"date":"2023-02-28","close":18093.5137},{"date":"2023-03-02","close":17499.4727},{"date":"2023-03-03","close":17712.3379},{"date":"2023-03-06","close":17895.5},{"date":"2023-03-07","close":18202.4219},{"date":"2023-03-08","close":18053.9102},{"date":"2023-03-09","close":17984.6055},{"date":"2023-03-10","close":18994.4766},{"date":"2023-03-13","close":19826.1348},{"date":"2023-03-14","close":20395.4238},{"date":"2023-03-15","close":19717.2266},{"date":"2023-03-16","close":19662.7734},{"date":"2023-03-17","close":19593.4688},{"date":"2023-03-20","close":20088.5039},{"date":"2023-03-21","close":20187.5098},{"date":"2023-03-22","close":20340.9707},{"date":"2023-03-23","close":20534.0352},{"date":"2023-03-24","close":20974.6152},{"date":"2023-03-27","close":20647.8926},{"date":"2023-03-28","close":20415.2266},{"date":"2023-03-29","close":20395.4238},{"date":"2023-03-30","close":20108.3047},{"date":"2023-03-31","close":19786.5312},{"date":"2023-04-03","close":19355.8516},{"date":"2023-04-04","close":19766.7305},{"date":"2023-04-05","close":19845.9355},{"date":"2023-04-06","close":20405.3262},{"date":"2023-04-07","close":20573.6367},{"date":"2023-04-10","close":20712.2461},{"date":"2023-04-11","close":20751.8496},{"date":"2023-04-12","close":20717.1973},{"date":"2023-04-13","close":20519.1836},{"date":"2023-04-14","close":20563.7363},{"date":"2023-04-17","close":20098.4043},{"date":"2023-04-18","close":19974.6445},{"date":"2023-04-19","close":20058.8008},{"date":"2023-04-20","close":19563.7656},{"date":"2023-04-21","close":20043.9492},{"date":"2023-04-24","close":19989.4961},{"date":"2023-04-25","close":19831.0859},{"date":"2023-04-26","close":19900.3906},{"date":"2023-04-27","close":19776.6309},{"date":"2023-04-28","close":19618.2207},{"date":"2023-05-02","close":19395.4551},{"date":"2023-05-03","close":19583.5684},{"date":"2023-05-04","close":19816.2344},{"date":"2023-05-08","close":19543.9648},{"date":"2023-05-09","close":19638.0215},{"date":"2023-05-10","close":19618.2207},{"date":"2023-05-11","close":19746.9297},{"date":"2023-05-12","close":19855.8359},{"date":"2023-05-15","close":19484.5605},{"date":"2023-05-16","close":19647.9219},{"date":"2023-05-17","close":19593.4688},{"date":"2023-05-18","close":19505.1723},{"date":"2023-05-19","close":18979.625},{"date":"2023-05-22","close":19098.4336},{"date":"2023-05-23","close":18657.8535},{"date":"2023-05-24","close":18629.5},{"date":"2023-05-25","close":17920.252},{"date":"2023-05-26","close":17588.5781},{"date":"2023-05-30","close":17370.7637},{"date":"2023-05-31","close":17895.5},{"date":"2023-06-01","close":17855.8965},{"date":"2023-06-02","close":18177.6699},{"date":"2023-06-05","close":17880.6484},{"date":"2023-06-07","close":17979.6562},{"date":"2023-06-08","close":17395.5156},{"date":"2023-06-09","close":17469.7695},{"date":"2023-06-12","close":17558.877},{"date":"2023-06-13","close":17702.4355},{"date":"2023-06-14","close":17454.9199},{"date":"2023-06-15","close":17370.7637},{"date":"2023-06-16","close":17494.5215},{"date":"2023-06-19","close":17529.1738},{"date":"2023-06-20","close":17459.8691},{"date":"2023-06-21","close":17553.9258},{"date":"2023-06-22","close":17449.9688},{"date":"2023-06-23","close":17197.502},{"date":"2023-06-26","close":17583.6289},{"date":"2023-06-27","close":17756.8906},{"date":"2023-06-28","close":17707.3867},{"date":"2023-06-29","close":17672.7344},{"date":"2023-06-30","close":17395.5156},{"date":"2023-07-03","close":18190.1488},{"date":"2023-07-04","close":18019.4584},{"date":"2023-07-05","close":18059.8585},{"date":"2023-07-06","close":17749.7876},{"date":"2023-07-07","close":17365.8125},{"date":"2023-07-10","close":17014.3379},{"date":"2023-07-11","close":17710.3975},{"date":"2023-07-12","close":17969.9682},{"date":"2023-07-13","close":18274.989},{"date":"2023-07-14","close":17920.252},{"date":"2023-07-17","close":17984.6055},{"date":"2023-07-18","close":18049.7584},{"date":"2023-07-19","close":18187.5703},{"date":"2023-07-20","close":18162.8184},{"date":"2023-07-21","close":18034.1094},{"date":"2023-07-24","close":18133.1172},{"date":"2023-07-25","close":18059.8585},{"date":"2023-07-26","close":17826.1953},{"date":"2023-07-27","close":18019.4584},{"date":"2023-07-28","close":17489.5723},{"date":"2023-07-31","close":17764.9377},{"date":"2023-08-01","close":17949.7682},{"date":"2023-08-02","close":17769.9877},{"date":"2023-08-03","close":17430.168},{"date":"2023-08-04","close":17058.8906},{"date":"2023-08-07","close":17341.0605},{"date":"2023-08-08","close":17563.8262},{"date":"2023-08-09","close":17638.082},{"date":"2023-08-10","close":17539.0742},{"date":"2023-08-11","close":17306.4082},{"date":"2023-08-14","close":17029.1895},{"date":"2023-08-16","close":16959.8848},{"date":"2023-08-17","close":16553.957},{"date":"2023-08-18","close":16925.2324},{"date":"2023-08-21","close":16776.7227},{"date":"2023-08-22","close":16499.502},{"date":"2023-08-23","close":16821.2754},{"date":"2023-08-24","close":16984.6367},{"date":"2023-08-25","close":16598.5098},{"date":"2023-08-28","close":16841.0762},{"date":"2023-08-29","close":16999.4883},{"date":"2023-08-30","close":16999.4883},{"date":"2023-08-31","close":17247.0039},{"date":"2023-09-01","close":17504.4219},{"date":"2023-09-04","close":17261.8555},{"date":"2023-09-05","close":17202.4512},{"date":"2023-09-06","close":17063.8418},{"date":"2023-09-07","close":16697.5156},{"date":"2023-09-08","close":17048.9902},{"date":"2023-09-11","close":16717.3184},{"date":"2023-09-12","close":16652.9629},{"date":"2023-09-13","close":16747.0195},{"date":"2023-09-14","close":17098.4941},{"date":"2023-09-15","close":16945.0332},{"date":"2023-09-18","close":16657.9141},{"date":"2023-09-19","close":16623.2617},{"date":"2023-09-20","close":16558.9062},{"date":"2023-09-21","close":16365.8428},{"date":"2023-09-22","close":16449.998},{"date":"2023-09-25","close":16331.1904},{"date":"2023-09-26","close":16118.3262},{"date":"2023-09-27","close":16167.8291},{"date":"2023-10-04","close":16152.9785},{"date":"2023-10-05","close":14430.2578},{"date":"2023-10-06","close":14796.583},{"date":"2023-10-10","close":14796.583},{"date":"2023-10-11","close":15034.2002},{"date":"2023-10-12","close":15370.8232},{"date":"2023-10-13","close":15019.3486},{"date":"2023-10-16","close":14925.292},{"date":"2023-10-17","close":14643.123},{"date":"2023-10-18","close":14464.9102},{"date":"2023-10-19","close":14128.2871},{"date":"2023-10-20","close":14212.4424},{"date":"2023-10-23","close":13994.6279},{"date":"2023-10-24","close":14276.7969},{"date":"2023-10-25","close":14608.4707},{"date":"2023-10-26","close":14276.7969},{"date":"2023-10-27","close":15296.5684},{"date":"2023-10-30","close":14930.2432},{"date":"2023-10-31","close":15133.207},{"date":"2023-11-01","close":15266.8662},{"date":"2023-11-02","close":15440.1279},{"date":"2023-11-03","close":15786.6523},{"date":"2023-11-06","close":16029.2197},{"date":"2023-11-07","close":16187.6309},{"date":"2023-11-08","close":16603.459},{"date":"2023-11-09","close":16930.1816},{"date":"2023-11-10","close":16895.5293},{"date":"2023-11-13","close":16811.375},{"date":"2023-11-14","close":16672.7637},{"date":"2023-11-15","close":17598.4785},{"date":"2023-11-16","close":17682.6348},{"date":"2023-11-17","close":17578.6777},{"date":"2023-11-20","close":17692.5352},{"date":"2023-11-21","close":17920.252},{"date":"2023-11-22","close":17746.9902},{"date":"2023-11-23","close":17850.9473},{"date":"2023-11-24","close":17524.2246},{"date":"2023-11-27","close":17449.9688},{"date":"2023-11-28","close":17865.7969},{"date":"2023-11-29","close":18509.3438},{"date":"2023-11-30","close":18167.7695},{"date":"2023-12-01","close":18212.3223},{"date":"2023-12-04","close":18489.541},{"date":"2023-12-05","close":18657.8535},{"date":"2023-12-06","close":19133.0859},{"date":"2023-12-07","close":18796.4629},{"date":"2023-12-08","close":18865.7676},{"date":"2023-12-11","close":18707.3574},{"date":"2023-12-12","close":19029.1289},{"date":"2023-12-13","close":19321.1992},{"date":"2023-12-14","close":20444.9277},{"date":"2023-12-15","close":20118.2051},{"date":"2023-12-18","close":20311.2695},{"date":"2023-12-19","close":20474.6309},{"date":"2023-12-20","close":20677.5938},{"date":"2023-12-21","close":20499.3809},{"date":"2023-12-22","close":20529.084},{"date":"2023-12-26","close":20806.3027},{"date":"2023-12-27","close":20979.5645},{"date":"2023-12-28","close":21538.9551},{"date":"2024-01-02","close":20420.1758},{"date":"2024-01-03","close":20484.5312},{"date":"2024-01-04","close":20840.9551},{"date":"2024-01-05","close":20583.5371},{"date":"2024-01-08","close":20712.2461},{"date":"2024-01-09","close":20736.998},{"date":"2024-01-10","close":20598.3887},{"date":"2024-01-11","close":20662.7441},{"date":"2024-01-12","close":20494.4316},{"date":"2024-01-15","close":20707.2969},{"date":"2024-01-16","close":20558.7852},{"date":"2024-01-17","close":20355.8223},{"date":"2024-01-18","close":20620.2153},{"date":"2024-01-19","close":20192.4609},{"date":"2024-01-22","close":20380.5742},{"date":"2024-01-23","close":20202.3613},{"date":"2024-01-24","close":20073.6523},{"date":"2024-01-25","close":19786.5312},{"date":"2024-01-26","close":19944.9434},{"date":"2024-01-29","close":19420.207},{"date":"2024-01-30","close":19930.0918},{"date":"2024-01-31","close":20093.4531},{"date":"2024-02-01","close":20004.3477},{"date":"2024-02-02","close":20613.2402},{"date":"2024-02-05","close":20147.9062},{"date":"2024-02-06","close":19994.4473},{"date":"2024-02-07","close":19939.9922},{"date":"2024-02-08","close":19756.8301},{"date":"2024-02-13","close":19514.2637},{"date":"2024-02-14","close":19395.4551},{"date":"2024-02-15","close":19677.625},{"date":"2024-02-16","close":19494.4609},{"date":"2024-02-19","close":19608.3203},{"date":"2024-02-20","close":19316.25},{"date":"2024-02-21","close":19345.9512},{"date":"2024-02-22","close":19563.7656},{"date":"2024-02-23","close":19479.6113},{"date":"2024-02-26","close":19875.6387},{"date":"2024-02-27","close":19811.2832},{"date":"2024-02-28","close":19603.3691},{"date":"2024-02-29","close":19400.4043},{"date":"2024-03-04","close":19469.709},{"date":"2024-03-05","close":19791.4824},{"date":"2024-03-06","close":19890.4883},{"date":"2024-03-07","close":19727.127},{"date":"2024-03-08","close":20073.6523},{"date":"2024-03-11","close":20147.9062},{"date":"2024-03-12","close":20286.5176},{"date":"2024-03-13","close":20345.9219},{"date":"2024-03-14","close":20167.709},{"date":"2024-03-15","close":19860.7871},{"date":"2024-03-18","close":19732.0781},{"date":"2024-03-19","close":19578.6172},{"date":"2024-03-20","close":19712.2773},{"date":"2024-03-21","close":20034.0488},{"date":"2024-03-22","close":20202.3613},{"date":"2024-03-25","close":20098.4043},{"date":"2024-03-26","close":19974.6445},{"date":"2024-03-27","close":20128.1055},{"date":"2024-03-28","close":20123.1562},{"date":"2024-03-29","close":19831.0859},{"date":"2024-04-01","close":20113.2539},{"date":"2024-04-02","close":19935.043},{"date":"2024-04-03","close":19915.2402},{"date":"2024-04-04","close":19915.2402},{"date":"2024-04-05","close":19964.7441},{"date":"2024-04-08","close":19717.2266},{"date":"2024-04-09","close":19722.1777},{"date":"2024-04-11","close":19321.1992},{"date":"2024-04-12","close":19543.9648},{"date":"2024-04-15","close":19331.0996},{"date":"2024-04-16","close":19118.2344},{"date":"2024-04-17","close":19053.8809},{"date":"2024-04-18","close":19464.7598},{"date":"2024-04-19","close":19336.0508},{"date":"2024-04-22","close":18999.4277},{"date":"2024-04-23","close":18925.1719},{"date":"2024-04-24","close":18766.7617},{"date":"2024-04-25","close":18375.6836},{"date":"2024-04-26","close":18321.2305},{"date":"2024-04-29","close":18321.2305},{"date":"2024-04-30","close":18657.8535},{"date":"2024-05-02","close":18811.3145},{"date":"2024-05-03","close":19068.7324},{"date":"2024-05-07","close":19444.959},{"date":"2024-05-08","close":19494.4609},{"date":"2024-05-09","close":19133.0859},{"date":"2024-05-10","close":19266.7461},{"date":"2024-05-13","close":19237.043},{"date":"2024-05-14","close":19331.0996},{"date":"2024-05-16","close":19890.4883},{"date":"2024-05-17","close":19840.9863},{"date":"2024-05-20","close":19558.8164},{"date":"2024-05-21","close":19722.1777},{"date":"2024-05-22","close":19840.9863},{"date":"2024-05-23","close":19796.4336},{"date":"2024-05-24","close":19494.4609},{"date":"2024-05-27","close":19543.9648},{"date":"2024-05-28","close":19583.5684},{"date":"2024-05-29","close":19336.0508},{"date":"2024-05-30","close":19177.6387},{"date":"2024-05-31","close":19093.4844},{"date":"2024-06-03","close":19514.2637},{"date":"2024-06-04","close":19860.7871},{"date":"2024-06-05","close":20024.1484},{"date":"2024-06-07","close":20370.6719},{"date":"2024-06-10","close":20063.752},{"date":"2024-06-11","close":20118.2051},{"date":"2024-06-12","close":20375.623},{"date":"2024-06-13","close":20583.5371},{"date":"2024-06-14","close":20722.1465},{"date":"2024-06-17","close":20801.3535},{"date":"2024-06-18","close":20939.9629},{"date":"2024-06-19","close":21311.2383},{"date":"2024-06-20","close":21014.2168},{"date":"2024-06-21","close":20959.7637},{"date":"2024-06-24","close":20964.7148},{"date":"2024-06-25","close":20895.4102},{"date":"2024-06-26","close":20796.4023},{"date":"2024-06-27","close":20598.3887},{"date":"2024-06-28","close":20692.4453},{"date":"2024-07-01","close":20672.6445},{"date":"2024-07-02","close":20801.3535},{"date":"2024-07-03","close":20964.7148},{"date":"2024-07-04","close":21202.3301},{"date":"2024-07-05","close":21281.5371},{"date":"2024-07-08","close":21430.0469},{"date":"2024-07-09","close":21489.4512},{"date":"2024-07-10","close":21529.0527},{"date":"2024-07-11","close":21380.543},{"date":"2024-07-12","close":21796.373},{"date":"2024-07-15","close":21766.6699},{"date":"2024-07-16","close":22083.4922},{"date":"2024-07-17","close":22192.4004},{"date":"2024-07-18","close":22246.8535},{"date":"2024-07-19","close":22118.1445},{"date":"2024-07-22","close":22068.6406},{"date":"2024-07-23","close":22147.8477},{"date":"2024-07-24","close":22340.9102},{"date":"2024-07-25","close":22360.7109},{"date":"2024-07-26","close":22459.7188},{"date":"2024-07-29","close":22771.5898},{"date":"2024-07-30","close":22880.498},{"date":"2024-07-31","close":22791.3926},{"date":"2024-08-01","close":23043.8594},{"date":"2024-08-02","close":23306.2285},{"date":"2024-08-05","close":23969.5742},{"date":"2024-08-06","close":23103.2637},{"date":"2024-08-07","close":23187.4199},{"date":"2024-08-08","close":23231.9727},{"date":"2024-08-09","close":23103.2637},{"date":"2024-08-12","close":23177.5195},{"date":"2024-08-13","close":23420.0859},{"date":"2024-08-14","close":23727.0078},{"date":"2024-08-16","close":23598.2988},{"date":"2024-08-19","close":23524.043},{"date":"2024-08-20","close":23236.9238},{"date":"2024-08-21","close":23137.916},{"date":"2024-08-22","close":23152.7676},{"date":"2024-08-23","close":22959.7031},{"date":"2024-08-26","close":23147.8164},{"date":"2024-08-27","close":22725.061},{"date":"2024-08-28","close":22598.3281},{"date":"2024-08-29","close":22439.918},{"date":"2024-08-30","close":22573.5762},{"date":"2024-09-02","close":22365.6621},{"date":"2024-09-03","close":22192.4004},{"date":"2024-09-04","close":22543.875},{"date":"2024-09-05","close":22563.6758},{"date":"2024-09-06","close":22915.1504},{"date":"2024-09-09","close":22608.2285},{"date":"2024-09-10","close":22870.5977},{"date":"2024-09-11","close":23345.8301},{"date":"2024-09-12","close":23360.6816},{"date":"2024-09-13","close":23613.1484},{"date":"2024-09-19","close":23311.1777},{"date":"2024-09-20","close":23291.377},{"date":"2024-09-23","close":23038.9082},{"date":"2024-09-24","close":22979.5059},{"date":"2024-09-25","close":23142.8672},{"date":"2024-09-26","close":23123.0645},{"date":"2024-09-27","close":23217.1211},{"date":"2024-09-30","close":23321.0781},{"date":"2024-10-02","close":23840.8652},{"date":"2024-10-04","close":23405.2344},{"date":"2024-10-07","close":22657.7324},{"date":"2024-10-08","close":22830.9941},{"date":"2024-10-10","close":22979.5059},{"date":"2024-10-11","close":22934.9512},{"date":"2024-10-14","close":22850.7969},{"date":"2024-10-15","close":22949.8027},{"date":"2024-10-16","close":23227.0215},{"date":"2024-10-17","close":23083.4629},{"date":"2024-10-18","close":22840.8945},{"date":"2024-10-21","close":22915.1504},{"date":"2024-10-22","close":22479.5195},{"date":"2024-10-23","close":22568.627},{"date":"2024-10-24","close":22816.1445},{"date":"2024-10-25","close":22979.5059},{"date":"2024-10-28","close":22578.5273},{"date":"2024-10-29","close":22469.6191},{"date":"2024-10-30","close":22784.6511},{"date":"2024-10-31","close":22756.7402},{"date":"2024-11-01","close":22925.0508},{"date":"2024-11-04","close":22786.4414},{"date":"2024-11-05","close":23235.1123},{"date":"2024-11-06","close":22731.9883},{"date":"2024-11-07","close":22895.3496},{"date":"2024-11-08","close":23152.7676},{"date":"2024-11-11","close":23241.873},{"date":"2024-11-12","close":23459.6895},{"date":"2024-11-13","close":23118.1152},{"date":"2024-11-14","close":23029.0078},{"date":"2024-11-15","close":22989.4062},{"date":"2024-11-18","close":22994.3555},{"date":"2024-11-19","close":23098.3125},{"date":"2024-11-20","close":23231.9727},{"date":"2024-11-21","close":23613.1484},{"date":"2024-11-22","close":23613.1484},{"date":"2024-11-25","close":23905.2188},{"date":"2024-11-26","close":24048.7793},{"date":"2024-11-27","close":24251.7441},{"date":"2024-11-28","close":25058.6504},{"date":"2024-11-29","close":25677.4434},{"date":"2024-12-02","close":26009.1172},{"date":"2024-12-03","close":26028.918},{"date":"2024-12-04","close":25900.209},{"date":"2024-12-05","close":26132.875},{"date":"2024-12-06","close":26197.2305},{"date":"2024-12-09","close":26702.1641},{"date":"2024-12-10","close":26840.7754},{"date":"2024-12-11","close":26622.959},{"date":"2024-12-12","close":26509.1016},{"date":"2024-12-13","close":26900.1797},{"date":"2024-12-16","close":26127.9258},{"date":"2024-12-17","close":25271.5156},{"date":"2024-12-18","close":25286.3652},{"date":"2024-12-19","close":24905.1895},{"date":"2024-12-20","close":24677.4727},{"date":"2024-12-23","close":24920.041},{"date":"2024-12-24","close":24326.0},{"date":"2024-12-26","close":24231.9434},{"date":"2024-12-27","close":23816.1133},{"date":"2024-12-30","close":24004.2266},{"date":"2025-01-02","close":24850.7363},{"date":"2025-01-03","close":25009.1465},{"date":"2025-01-06","close":24702.2246},{"date":"2025-01-07","close":24890.3379},{"date":"2025-01-08","close":24984.3945},{"date":"2025-01-09","close":25147.7559},{"date":"2025-01-10","close":24855.6855},{"date":"2025-01-13","close":24667.5723},{"date":"2025-01-14","close":25108.1543},{"date":"2025-01-15","close":25038.8496},{"date":"2025-01-16","close":25212.1113},{"date":"2025-01-17","close":25251.7129},{"date":"2025-01-20","close":25088.3516},{"date":"2025-01-21","close":25088.3516},{"date":"2025-01-22","close":25083.4023},{"date":"2025-01-23","close":24791.332},{"date":"2025-01-24","close":24608.168},{"date":"2025-01-31","close":24558.666},{"date":"2025-02-03","close":24761.6289},{"date":"2025-02-04","close":24850.7363},{"date":"2025-02-05","close":25236.8633},{"date":"2025-02-06","close":25424.9766},{"date":"2025-02-07","close":25157.6562},{"date":"2025-02-10","close":25197.2598},{"date":"2025-02-11","close":25261.6152},{"date":"2025-02-12","close":24979.4453},{"date":"2025-02-13","close":24791.332},{"date":"2025-02-14","close":25073.502},{"date":"2025-02-17","close":24984.3945},{"date":"2025-02-18","close":25048.75},{"date":"2025-02-19","close":25088.3516},{"date":"2025-02-20","close":25063.5996},{"date":"2025-02-21","close":25212.1113},{"date":"2025-02-24","close":25523.9824},{"date":"2025-02-25","close":25632.8906},{"date":"2025-02-26","close":25989.3145},{"date":"2025-02-27","close":26212.0801},{"date":"2025-02-28","close":26588.3066},{"date":"2025-03-04","close":26454.6484},{"date":"2025-03-05","close":25900.209},{"date":"2025-03-06","close":25821.0039},{"date":"2025-03-07","close":26127.9258},{"date":"2025-03-10","close":26038.8184},{"date":"2025-03-11","close":26400.1934},{"date":"2025-03-12","close":26286.3359},{"date":"2025-03-13","close":26207.1309},{"date":"2025-03-14","close":26093.2734},{"date":"2025-03-17","close":26113.0742},{"date":"2025-03-18","close":26325.9395},{"date":"2025-03-19","close":26236.832},{"date":"2025-03-20","close":26509.1016},{"date":"2025-03-21","close":26528.9023},{"date":"2025-03-24","close":26241.7832},{"date":"2025-03-25","close":26078.4219},{"date":"2025-03-26","close":25840.8047},{"date":"2025-03-27","close":25912.0898},{"date":"2025-03-28","close":25776.4512},{"date":"2025-03-31","close":26192.2793},{"date":"2025-04-01","close":25979.4141},{"date":"2025-04-02","close":26192.2793},{"date":"2025-04-03","close":26385.3438},{"date":"2025-04-04","close":26667.5117},{"date":"2025-04-07","close":27241.752},{"date":"2025-04-08","close":26811.0723},{"date":"2025-04-09","close":26385.3438},{"date":"2025-04-10","close":26593.2578},{"date":"2025-04-11","close":26424.9453},{"date":"2025-04-14","close":26583.3574},{"date":"2025-04-15","close":26865.5273},{"date":"2025-04-16","close":27311.0566},{"date":"2025-04-17","close":27078.3906},{"date":"2025-04-18","close":27301.1562},{"date":"2025-04-21","close":27454.6172},{"date":"2025-04-22","close":27038.7891},{"date":"2025-04-23","close":27103.1426},{"date":"2025-04-24","close":26949.6816},{"date":"2025-04-25","close":27256.6035},{"date":"2025-04-28","close":27316.0078},{"date":"2025-04-29","close":27068.4902},{"date":"2025-04-30","close":27385.3125},{"date":"2025-05-02","close":27291.2559},{"date":"2025-05-07","close":27192.25},{"date":"2025-05-08","close":26840.7754},{"date":"2025-05-09","close":26509.1016},{"date":"2025-05-12","close":26236.832},{"date":"2025-05-13","close":26088.3223},{"date":"2025-05-14","close":26147.7266},{"date":"2025-05-15","close":26078.4219},{"date":"2025-05-16","close":26320.9883},{"date":"2025-05-19","close":25751.6992},{"date":"2025-05-20","close":26078.4219},{"date":"2025-05-21","close":25741.7988},{"date":"2025-05-22","close":25687.3438},{"date":"2025-05-23","close":25667.543},{"date":"2025-05-26","close":25776.4512},{"date":"2025-05-27","close":26108.123},{"date":"2025-05-28","close":26251.6836},{"date":"2025-05-29","close":25999.2168},{"date":"2025-05-30","close":25657.6426},{"date":"2025-06-02","close":25558.6348},{"date":"2025-06-04","close":24226.9922},{"date":"2025-06-05","close":24538.8633},{"date":"2025-06-09","close":24553.7148},{"date":"2025-06-10","close":24553.7148},{"date":"2025-06-11","close":24642.8203},{"date":"2025-06-12","close":24504.2109},{"date":"2025-06-13","close":24816.084},{"date":"2025-06-16","close":24627.9707},{"date":"2025-06-17","close":24702.2246},{"date":"2025-06-18","close":24736.877},{"date":"2025-06-19","close":24593.3184},{"date":"2025-06-20","close":24469.5586},{"date":"2025-06-23","close":24469.5586},{"date":"2025-06-24","close":24717.0762},{"date":"2025-06-25","close":24801.2324},{"date":"2025-06-26","close":24964.5938},{"date":"2025-06-27","close":24751.7285},{"date":"2025-06-30","close":24726.9766},{"date":"2025-07-01","close":25028.9473},{"date":"2025-07-02","close":24818.0625},{"date":"2025-07-03","close":24791.332},{"date":"2025-07-04","close":24717.0762},{"date":"2025-07-07","close":24553.7148},{"date":"2025-07-08","close":24494.3105},{"date":"2025-07-09","close":24553.7148},{"date":"2025-07-10","close":24811.1328},{"date":"2025-07-11","close":24944.793},{"date":"2025-07-14","close":24484.4102},{"date":"2025-07-15","close":24499.2617},{"date":"2025-07-16","close":24479.459},{"date":"2025-07-17","close":24202.2402},{"date":"2025-07-18","close":24375.502},{"date":"2025-07-21","close":24464.6094},{"date":"2025-07-22","close":24726.9766},{"date":"2025-07-23","close":24613.1191},{"date":"2025-07-24","close":24469.5586},{"date":"2025-07-25","close":24509.1621},{"date":"2025-07-28","close":24652.7227},{"date":"2025-07-29","close":24613.1191},{"date":"2025-07-30","close":24870.5371},{"date":"2025-07-31","close":24994.2949},{"date":"2025-08-01","close":24573.5156},{"date":"2025-08-04","close":24969.5449},{"date":"2025-08-05","close":25038.8496},{"date":"2025-08-06","close":24989.3457},{"date":"2025-08-07","close":24984.3945},{"date":"2025-08-08","close":25048.75},{"date":"2025-08-11","close":25023.998},{"date":"2025-08-12","close":24855.6855},{"date":"2025-08-13","close":24642.8203},{"date":"2025-08-14","close":24697.2754},{"date":"2025-08-18","close":24494.3105},{"date":"2025-08-19","close":24306.1973},{"date":"2025-08-20","close":24390.3535},{"date":"2025-08-21","close":24553.7148},{"date":"2025-08-22","close":24380.4531},{"date":"2025-08-25","close":24360.6523},{"date":"2025-08-26","close":24137.8867},{"date":"2025-08-27","close":24370.5527},{"date":"2025-08-28","close":24415.1055},{"date":"2025-08-29","close":24524.0137},{"date":"2025-09-01","close":24266.5957},{"date":"2025-09-02","close":24118.084},{"date":"2025-09-03","close":23885.418},{"date":"2025-09-04","close":24053.7305},{"date":"2025-09-05","close":24226.9922},{"date":"2025-09-08","close":24345.8008},{"date":"2025-09-09","close":24528.9629},{"date":"2025-09-10","close":24558.666},{"date":"2025-09-11","close":24717.0762},{"date":"2025-09-12","close":24702.2246},{"date":"2025-09-15","close":24702.2246},{"date":"2025-09-16","close":24934.8906},{"date":"2025-09-17","close":25043.7988},{"date":"2025-09-18","close":25137.8555},{"date":"2025-09-19","close":25023.998},{"date":"2025-09-22","close":24880.4375},{"date":"2025-09-23","close":24959.6426},{"date":"2025-09-24","close":24657.6719},{"date":"2025-09-25","close":24345.8008},{"date":"2025-09-26","close":23939.8711},{"date":"2025-09-29","close":23845.8164},{"date":"2025-09-30","close":23603.248},{"date":"2025-10-01","close":23806.2129},{"date":"2025-10-02","close":23840.8652},{"date":"2025-10-10","close":23870.5664},{"date":"2025-10-13","close":24335.9004},{"date":"2025-10-14","close":24558.666},{"date":"2025-10-15","close":24598.2676},{"date":"2025-10-16","close":24301.248},{"date":"2025-10-17","close":24291.3457},{"date":"2025-10-20","close":24231.9434},{"date":"2025-10-21","close":24306.1973},{"date":"2025-10-22","close":24286.3965},{"date":"2025-10-23","close":23989.375},{"date":"2025-10-24","close":23920.0703},{"date":"2025-10-27","close":23563.6465},{"date":"2025-10-28","close":23702.2559},{"date":"2025-10-29","close":23291.377},{"date":"2025-10-30","close":22736.9375},{"date":"2025-10-31","close":22355.7617},{"date":"2025-11-03","close":22222.1016},{"date":"2025-11-04","close":22043.8887},{"date":"2025-11-05","close":21811.2227},{"date":"2025-11-06","close":21385.4941},{"date":"2025-11-07","close":21019.168},{"date":"2025-11-10","close":20875.6074},{"date":"2025-11-11","close":21103.3242},{"date":"2025-11-12","close":20420.1758},{"date":"2025-11-13","close":20712.2461},{"date":"2025-11-14","close":20281.5664},{"date":"2025-11-17","close":20222.1621},{"date":"2025-11-18","close":20336.0195},{"date":"2025-11-19","close":20336.0195},{"date":"2025-11-20","close":20147.9062},{"date":"2025-11-21","close":20331.0703},{"date":"2025-11-24","close":20405.3262},{"date":"2025-11-25","close":20662.7441},{"date":"2025-11-26","close":20821.1543},{"date":"2025-11-27","close":20291.4668},{"date":"2025-11-28","close":20336.0195},{"date":"2025-12-01","close":20182.5605},{"date":"2025-12-02","close":20068.7012},{"date":"2025-12-03","close":19999.3965},{"date":"2025-12-04","close":20029.0996},{"date":"2025-12-05","close":20296.418},{"date":"2025-12-08","close":20375.623},{"date":"2025-12-09","close":20331.0703},{"date":"2025-12-10","close":20073.6523},{"date":"2025-12-11","close":20014.248},{"date":"2025-12-12","close":20326.1191},{"date":"2025-12-15","close":20524.1328},{"date":"2025-12-16","close":20816.2031},{"date":"2025-12-17","close":20464.7285},{"date":"2025-12-18","close":20266.7148},{"date":"2025-12-19","close":20237.0137},{"date":"2025-12-22","close":20152.8574},{"date":"2025-12-23","close":20123.1562},{"date":"2025-12-24","close":20251.8652},{"date":"2025-12-26","close":20039.0},{"date":"2025-12-29","close":20185.0},{"date":"2025-12-30","close":20185.0},{"date":"2026-01-02","close":20090.0},{"date":"2026-01-05","close":19925.0},{"date":"2026-01-06","close":20130.0},{"date":"2026-01-07","close":20370.0},{"date":"2026-01-08","close":20360.0},{"date":"2026-01-09","close":20165.0},{"date":"2026-01-12","close":20275.0},{"date":"2026-01-13","close":19965.0},{"date":"2026-01-14","close":19890.0},{"date":"2026-01-15","close":19520.0},{"date":"2026-01-16","close":19580.0},{"date":"2026-01-19","close":19150.0},{"date":"2026-01-20","close":18345.0},{"date":"2026-01-21","close":18425.0},{"date":"2026-01-22","close":18725.0},{"date":"2026-01-23","close":18415.0},{"date":"2026-01-26","close":18590.0},{"date":"2026-01-27","close":18660.0},{"date":"2026-01-28","close":18745.0},{"date":"2026-01-29","close":18400.0},{"date":"2026-01-30","close":18185.0},{"date":"2026-02-02","close":18140.0},{"date":"2026-02-03","close":17675.0},{"date":"2026-02-04","close":17490.0},{"date":"2026-02-05","close":17520.0},{"date":"2026-02-06","close":17585.0},{"date":"2026-02-09","close":17285.0},{"date":"2026-02-10","close":17395.0},{"date":"2026-02-11","close":17610.0},{"date":"2026-02-12","close":17890.0},{"date":"2026-02-13","close":18100.0},{"date":"2026-02-19","close":18085.0},{"date":"2026-02-20","close":18430.0},{"date":"2026-02-23","close":18245.0},{"date":"2026-02-24","close":17950.0},{"date":"2026-02-25","close":18145.0},{"date":"2026-02-26","close":18705.0},{"date":"2026-02-27","close":18880.0},{"date":"2026-03-03","close":17895.0},{"date":"2026-03-04","close":17870.0},{"date":"2026-03-05","close":18180.0},{"date":"2026-03-06","close":18160.0},{"date":"2026-03-09","close":17670.0},{"date":"2026-03-10","close":18170.0},{"date":"2026-03-11","close":18225.0},{"date":"2026-03-12","close":17800.0},{"date":"2026-03-13","close":17685.0},{"date":"2026-03-16","close":17600.0},{"date":"2026-03-17","close":17840.0},{"date":"2026-03-18","close":18260.0},{"date":"2026-03-19","close":17770.0},{"date":"2026-03-20","close":17670.0},{"date":"2026-03-23","close":16910.0},{"date":"2026-03-24","close":16885.0},{"date":"2026-03-25","close":16785.0},{"date":"2026-03-26","close":16455.0},{"date":"2026-03-27","close":16145.0},{"date":"2026-03-30","close":16215.0},{"date":"2026-03-31","close":16335.0},{"date":"2026-04-01","close":17380.0},{"date":"2026-04-02","close":16875.0},{"date":"2026-04-03","close":17410.0},{"date":"2026-04-06","close":17470.0},{"date":"2026-04-07","close":17240.0},{"date":"2026-04-08","close":18070.0},{"date":"2026-04-09","close":17810.0},{"date":"2026-04-10","close":17760.0},{"date":"2026-04-13","close":17570.0},{"date":"2026-04-14","close":17950.0},{"date":"2026-04-15","close":18110.0},{"date":"2026-04-16","close":18015.0},{"date":"2026-04-17","close":17760.0},{"date":"2026-04-20","close":17800.0},{"date":"2026-04-21","close":18045.0},{"date":"2026-04-22","close":17790.0},{"date":"2026-04-23","close":17280.0},{"date":"2026-04-24","close":17075.0},{"date":"2026-04-27","close":17170.0},{"date":"2026-04-28","close":16850.0},{"date":"2026-04-29","close":16930.0},{"date":"2026-04-30","close":16270.0},{"date":"2026-05-04","close":16180.0},{"date":"2026-05-06","close":16010.0},{"date":"2026-05-07","close":16105.0},{"date":"2026-05-08","close":16045.0},{"date":"2026-05-11","close":15915.0},{"date":"2026-05-12","close":15265.0},{"date":"2026-05-13","close":15110.0},{"date":"2026-05-14","close":15065.0},{"date":"2026-05-15","close":14355.0},{"date":"2026-05-18","close":14045.0},{"date":"2026-05-19","close":13865.0},{"date":"2026-05-20","close":14160.0},{"date":"2026-05-21","close":14155.0},{"date":"2026-05-22","close":14190.0},{"date":"2026-05-26","close":14355.0},{"date":"2026-05-27","close":14560.0},{"date":"2026-05-28","close":14270.0},{"date":"2026-05-29","close":14870.0},{"date":"2026-06-01","close":14295.0},{"date":"2026-06-02","close":14325.0},{"date":"2026-06-04","close":13895.0},{"date":"2026-06-05","close":13545.0},{"date":"2026-06-08","close":13130.0},{"date":"2026-06-09","close":13585.0},{"date":"2026-06-10","close":13260.0},{"date":"2026-06-11","close":13235.0},{"date":"2026-06-12","close":13560.0},{"date":"2026-06-15","close":14005.0},{"date":"2026-06-16","close":13750.0},{"date":"2026-06-17","close":14020.0},{"date":"2026-06-18","close":14090.0},{"date":"2026-06-19","close":13625.0},{"date":"2026-06-22","close":13430.0},{"date":"2026-06-23","close":13225.0},{"date":"2026-06-24","close":13180.0},{"date":"2026-06-25","close":13395.0},{"date":"2026-06-26","close":13210.0},{"date":"2026-06-29","close":12925.0},{"date":"2026-06-30","close":13130.0},{"date":"2026-07-01","close":12755.0},{"date":"2026-07-02","close":13020.0},{"date":"2026-07-03","close":13070.0},{"date":"2026-07-06","close":13090.0},{"date":"2026-07-07","close":12775.0},{"date":"2026-07-08","close":12675.0},{"date":"2026-07-09","close":12635.0},{"date":"2026-07-10","close":12800.0},{"date":"2026-07-13","close":12720.0},{"date":"2026-07-14","close":12635.0},{"date":"2026-07-15","close":12530.0},{"date":"2026-07-16","close":12660.0},{"date":"2026-07-20","close":12375.0},{"date":"2026-07-21","close":12220.0},{"date":"2026-07-22","close":11895.0},{"date":"2026-07-23","close":11885.0},{"date":"2026-07-24","close":11825.0},{"date":"2026-07-27","close":12140.0},{"date":"2026-07-28","close":12275.0},{"date":"2026-07-29","close":12365.0},{"date":"2026-07-30","close":12300.0},{"date":"2026-07-31","close":12540.0},{"date":"2026-08-03","close":12295.0},{"date":"2026-08-04","close":12290.0},{"date":"2026-08-05","close":12530.0},{"date":"2026-08-06","close":12440.0},{"date":"2026-08-07","close":12385.0},{"date":"2026-08-10","close":12125.0},{"date":"2026-08-11","close":11750.0},{"date":"2026-08-12","close":11675.0},{"date":"2026-08-13","close":11865.0},{"date":"2026-08-14","close":11835.0},{"date":"2026-08-18","close":11435.0},{"date":"2026-08-19","close":11550.0},{"date":"2026-08-20","close":11745.0},{"date":"2026-08-21","close":11655.0},{"date":"2026-08-24","close":11670.0},{"date":"2026-08-25","close":11930.0},{"date":"2026-08-26","close":12100.0},{"date":"2026-08-27","close":12395.0},{"date":"2026-08-28","close":12390.0},{"date":"2026-08-31","close":12300.0},{"date":"2026-09-01","close":11965.0},{"date":"2026-09-02","close":11835.0},{"date":"2026-09-03","close":11955.0},{"date":"2026-09-04","close":11940.0},{"date":"2026-09-07","close":11985.0},{"date":"2026-09-08","close":11945.0},{"date":"2026-09-09","close":11900.0},{"date":"2026-09-10","close":11785.0},{"date":"2026-09-11","close":11520.0},{"date":"2026-09-14","close":11625.0},{"date":"2026-09-15","close":11455.0},{"date":"2026-09-16","close":11570.0},{"date":"2026-09-17","close":11795.0},{"date":"2026-09-18","close":12120.0},{"date":"2026-09-21","close":12000.0},{"date":"2026-09-22","close":11875.0},{"date":"2026-09-23","close":12180.0},{"date":"2026-09-28","close":11790.0},{"date":"2026-09-29","close":11980.0},{"date":"2026-09-30","close":12340.0},{"date":"2026-10-01","close":12330.0},{"date":"2026-10-02","close":12515.0},{"date":"2026-10-06","close":12430.0},{"date":"2026-10-07","close":12570.0},{"date":"2026-10-08","close":12670.0},{"date":"2026-10-12","close":12980.0},{"date":"2026-10-13","close":13265.0},{"date":"2026-10-14","close":13205.0},{"date":"2026-10-15","close":13455.0},{"date":"2026-10-16","close":13555.0},{"date":"2026-10-19","close":13570.0},{"date":"2026-10-20","close":13605.0},{"date":"2026-10-21","close":13675.0},{"date":"2026-10-22","close":13720.0},{"date":"2026-10-23","close":14060.0}],"chart_data":[{"date":"2024-10-23","open":22426,"high":22569,"low":22401,"close":22569,"volume":7492},{"date":"2024-10-24","open":22781,"high":22845,"low":22712,"close":22816,"volume":4230},{"date":"2024-10-25","open":22896,"high":23020,"low":22896,"close":22980,"volume":4692},{"date":"2024-10-28","open":22673,"high":22673,"low":22549,"close":22579,"volume":4206},{"date":"2024-10-29","open":22579,"high":22589,"low":22376,"close":22470,"volume":3771},{"date":"2024-10-30","open":22740,"high":22835,"low":22740,"close":22785,"volume":1998},{"date":"2024-10-31","open":22475,"high":22757,"low":22475,"close":22757,"volume":556},{"date":"2024-11-01","open":22746,"high":22989,"low":22746,"close":22925,"volume":3035},{"date":"2024-11-04","open":22786,"high":22865,"low":22722,"close":22786,"volume":957},{"date":"2024-11-05","open":23190,"high":23235,"low":23145,"close":23235,"volume":921},{"date":"2024-11-06","open":23147,"high":23152,"low":22380,"close":22732,"volume":6300},{"date":"2024-11-07","open":22598,"high":22959,"low":22598,"close":22895,"volume":1593},{"date":"2024-11-08","open":23139,"high":23218,"low":23129,"close":23153,"volume":2498},{"date":"2024-11-11","open":23182,"high":23360,"low":23182,"close":23242,"volume":11348},{"date":"2024-11-12","open":23416,"high":23465,"low":23376,"close":23460,"volume":3039},{"date":"2024-11-13","open":23266,"high":23271,"low":23098,"close":23118,"volume":15383},{"date":"2024-11-14","open":22994,"high":23088,"low":22900,"close":23029,"volume":11916},{"date":"2024-11-15","open":23068,"high":23098,"low":22855,"close":22989,"volume":1355},{"date":"2024-11-18","open":23014,"high":23039,"low":22994,"close":22994,"volume":3630},{"date":"2024-11-19","open":23068,"high":23143,"low":23019,"close":23098,"volume":1747},{"date":"2024-11-20","open":23078,"high":23286,"low":23063,"close":23232,"volume":2338},{"date":"2024-11-21","open":23217,"high":23613,"low":23187,"close":23613,"volume":1545},{"date":"2024-11-22","open":23331,"high":23623,"low":23331,"close":23613,"volume":9966},{"date":"2024-11-25","open":23732,"high":23905,"low":23722,"close":23905,"volume":7381},{"date":"2024-11-26","open":24000,"high":24228,"low":23950,"close":24049,"volume":3082},{"date":"2024-11-27","open":24109,"high":24277,"low":24109,"close":24252,"volume":4180},{"date":"2024-11-28","open":24307,"high":25094,"low":24287,"close":25059,"volume":13190},{"date":"2024-11-29","open":25167,"high":25707,"low":25108,"close":25677,"volume":5517},{"date":"2024-12-02","open":25841,"high":26306,"low":25717,"close":26009,"volume":2046},{"date":"2024-12-03","open":26336,"high":26494,"low":26009,"close":26029,"volume":3262},{"date":"2024-12-04","open":25742,"high":26296,"low":25573,"close":25900,"volume":2920},{"date":"2024-12-05","open":26118,"high":26133,"low":25945,"close":26133,"volume":550},{"date":"2024-12-06","open":26133,"high":26341,"low":26133,"close":26197,"volume":2034},{"date":"2024-12-09","open":26558,"high":26707,"low":26192,"close":26702,"volume":2807},{"date":"2024-12-10","open":27088,"high":27088,"low":26781,"close":26841,"volume":4059},{"date":"2024-12-11","open":26860,"high":26875,"low":26529,"close":26623,"volume":2268},{"date":"2024-12-12","open":26331,"high":26648,"low":26331,"close":26509,"volume":4609},{"date":"2024-12-13","open":26256,"high":26900,"low":26256,"close":26900,"volume":1486},{"date":"2024-12-16","open":26425,"high":26648,"low":26128,"close":26128,"volume":5336},{"date":"2024-12-17","open":25955,"high":26064,"low":25198,"close":25272,"volume":2479},{"date":"2024-12-18","open":25336,"high":25390,"low":24900,"close":25286,"volume":6068},{"date":"2024-12-19","open":25039,"high":25138,"low":24702,"close":24905,"volume":1855},{"date":"2024-12-20","open":24766,"high":24930,"low":24608,"close":24677,"volume":1491},{"date":"2024-12-23","open":24593,"high":24999,"low":24593,"close":24920,"volume":2414},{"date":"2024-12-24","open":24633,"high":24707,"low":24286,"close":24326,"volume":3169},{"date":"2024-12-26","open":24157,"high":24311,"low":23900,"close":24232,"volume":4498},{"date":"2024-12-27","open":24073,"high":24078,"low":23529,"close":23816,"volume":4349},{"date":"2024-12-30","open":23806,"high":24004,"low":23499,"close":24004,"volume":2986},{"date":"2025-01-02","open":23965,"high":24901,"low":23965,"close":24851,"volume":2481},{"date":"2025-01-03","open":24776,"high":25415,"low":24776,"close":25009,"volume":4246},{"date":"2025-01-06","open":24895,"high":24895,"low":24623,"close":24702,"volume":844},{"date":"2025-01-07","open":24514,"high":24890,"low":24514,"close":24890,"volume":997},{"date":"2025-01-08","open":24553,"high":25004,"low":24553,"close":24984,"volume":3353},{"date":"2025-01-09","open":24925,"high":25251,"low":24925,"close":25148,"volume":1370},{"date":"2025-01-10","open":25149,"high":25149,"low":24856,"close":24856,"volume":616},{"date":"2025-01-13","open":24609,"high":24777,"low":24455,"close":24668,"volume":3526},{"date":"2025-01-14","open":24652,"high":25187,"low":24652,"close":25108,"volume":1228},{"date":"2025-01-15","open":24895,"high":25143,"low":24895,"close":25039,"volume":540},{"date":"2025-01-16","open":25519,"high":25643,"low":25093,"close":25212,"volume":5333},{"date":"2025-01-17","open":25312,"high":25312,"low":25149,"close":25252,"volume":883},{"date":"2025-01-20","open":25123,"high":25148,"low":24930,"close":25088,"volume":2795},{"date":"2025-01-21","open":25078,"high":25420,"low":25029,"close":25088,"volume":642},{"date":"2025-01-22","open":24964,"high":25083,"low":24831,"close":25083,"volume":447},{"date":"2025-01-23","open":24925,"high":24925,"low":24593,"close":24791,"volume":721},{"date":"2025-01-24","open":24583,"high":24737,"low":24336,"close":24608,"volume":1233},{"date":"2025-01-31","open":24990,"high":24990,"low":24559,"close":24559,"volume":2021},{"date":"2025-02-03","open":24361,"high":24960,"low":24361,"close":24762,"volume":1319},{"date":"2025-02-04","open":24549,"high":24851,"low":24510,"close":24851,"volume":1709},{"date":"2025-02-05","open":24999,"high":25237,"low":24999,"close":25237,"volume":360},{"date":"2025-02-06","open":25360,"high":25801,"low":25360,"close":25425,"volume":1288},{"date":"2025-02-07","open":25064,"high":25312,"low":25064,"close":25158,"volume":2819},{"date":"2025-02-10","open":25049,"high":25296,"low":25049,"close":25197,"volume":533},{"date":"2025-02-11","open":25238,"high":25282,"low":25168,"close":25262,"volume":1552},{"date":"2025-02-12","open":25034,"high":25083,"low":24979,"close":24979,"volume":2661},{"date":"2025-02-13","open":24742,"high":24885,"low":24727,"close":24791,"volume":851},{"date":"2025-02-14","open":25074,"high":25074,"low":24901,"close":25074,"volume":4427},{"date":"2025-02-17","open":25073,"high":25157,"low":24984,"close":24984,"volume":6611},{"date":"2025-02-18","open":25049,"high":25202,"low":25049,"close":25049,"volume":501},{"date":"2025-02-19","open":25128,"high":25133,"low":25049,"close":25088,"volume":369},{"date":"2025-02-20","open":25030,"high":25124,"low":25030,"close":25064,"volume":273},{"date":"2025-02-21","open":25182,"high":25242,"low":25118,"close":25212,"volume":64},{"date":"2025-02-24","open":25568,"high":25568,"low":25400,"close":25524,"volume":2133},{"date":"2025-02-25","open":25524,"high":25761,"low":25524,"close":25633,"volume":5034},{"date":"2025-02-26","open":25979,"high":25989,"low":25875,"close":25989,"volume":1207},{"date":"2025-02-27","open":26098,"high":26247,"low":26088,"close":26212,"volume":4245},{"date":"2025-02-28","open":26212,"high":26588,"low":25855,"close":26588,"volume":4000},{"date":"2025-03-04","open":26703,"high":27020,"low":26455,"close":26455,"volume":1978},{"date":"2025-03-05","open":26058,"high":26088,"low":25855,"close":25900,"volume":889},{"date":"2025-03-06","open":25771,"high":25821,"low":25544,"close":25821,"volume":1443},{"date":"2025-03-07","open":25890,"high":26167,"low":25890,"close":26128,"volume":309},{"date":"2025-03-10","open":26227,"high":26227,"low":26039,"close":26039,"volume":1157},{"date":"2025-03-11","open":26395,"high":26454,"low":26351,"close":26400,"volume":1737},{"date":"2025-03-12","open":26143,"high":26563,"low":26133,"close":26286,"volume":309},{"date":"2025-03-13","open":26143,"high":26247,"low":26103,"close":26207,"volume":415},{"date":"2025-03-14","open":26192,"high":26256,"low":25994,"close":26093,"volume":1541},{"date":"2025-03-17","open":26157,"high":26157,"low":25910,"close":26113,"volume":1974},{"date":"2025-03-18","open":26128,"high":26326,"low":26118,"close":26326,"volume":965},{"date":"2025-03-19","open":26346,"high":26346,"low":26237,"close":26237,"volume":110},{"date":"2025-03-20","open":26524,"high":26573,"low":26496,"close":26509,"volume":954},{"date":"2025-03-21","open":26524,"high":26549,"low":26464,"close":26529,"volume":1251},{"date":"2025-03-24","open":26623,"high":26623,"low":26242,"close":26242,"volume":189},{"date":"2025-03-25","open":26207,"high":26207,"low":26034,"close":26078,"volume":425},{"date":"2025-03-26","open":26192,"high":26192,"low":25811,"close":25841,"volume":1348},{"date":"2025-03-27","open":25841,"high":25912,"low":25697,"close":25912,"volume":597},{"date":"2025-03-28","open":26009,"high":26009,"low":25776,"close":25776,"volume":659},{"date":"2025-03-31","open":26157,"high":26192,"low":26083,"close":26192,"volume":701},{"date":"2025-04-01","open":26405,"high":26405,"low":25747,"close":25979,"volume":495},{"date":"2025-04-02","open":26058,"high":26192,"low":25979,"close":26192,"volume":453},{"date":"2025-04-03","open":26974,"high":26974,"low":26370,"close":26385,"volume":1756},{"date":"2025-04-04","open":26540,"high":26708,"low":26386,"close":26668,"volume":2977},{"date":"2025-04-07","open":27390,"high":27390,"low":27118,"close":27242,"volume":7080},{"date":"2025-04-08","open":28058,"high":28058,"low":26489,"close":26811,"volume":4252},{"date":"2025-04-09","open":27613,"high":27613,"low":25994,"close":26385,"volume":5480},{"date":"2025-04-10","open":26712,"high":26771,"low":26593,"close":26593,"volume":229},{"date":"2025-04-11","open":26311,"high":26499,"low":26172,"close":26425,"volume":858},{"date":"2025-04-14","open":27217,"high":27217,"low":26346,"close":26583,"volume":8082},{"date":"2025-04-15","open":26941,"high":26941,"low":26753,"close":26866,"volume":7507},{"date":"2025-04-16","open":27207,"high":27311,"low":27009,"close":27311,"volume":2663},{"date":"2025-04-17","open":27534,"high":27534,"low":27078,"close":27078,"volume":11021},{"date":"2025-04-18","open":27083,"high":27435,"low":27083,"close":27301,"volume":797},{"date":"2025-04-21","open":27465,"high":27465,"low":27317,"close":27455,"volume":2399},{"date":"2025-04-22","open":27182,"high":27197,"low":26959,"close":27039,"volume":1083},{"date":"2025-04-23","open":27286,"high":27286,"low":27078,"close":27103,"volume":484},{"date":"2025-04-24","open":27915,"high":27915,"low":26940,"close":26950,"volume":1150},{"date":"2025-04-25","open":27173,"high":27287,"low":27124,"close":27257,"volume":1159},{"date":"2025-04-28","open":27524,"high":27524,"low":27316,"close":27316,"volume":492},{"date":"2025-04-29","open":28133,"high":28133,"low":27068,"close":27068,"volume":2875},{"date":"2025-04-30","open":27341,"high":27405,"low":27197,"close":27385,"volume":2049},{"date":"2025-05-02","open":27365,"high":27365,"low":27182,"close":27291,"volume":1125},{"date":"2025-05-07","open":28108,"high":28108,"low":27153,"close":27192,"volume":787},{"date":"2025-05-08","open":27336,"high":27336,"low":26742,"close":26841,"volume":3584},{"date":"2025-05-09","open":26722,"high":26722,"low":26479,"close":26509,"volume":2683},{"date":"2025-05-12","open":26454,"high":26454,"low":26197,"close":26237,"volume":3242},{"date":"2025-05-13","open":26063,"high":26162,"low":25994,"close":26088,"volume":1060},{"date":"2025-05-14","open":26088,"high":26154,"low":26009,"close":26148,"volume":479},{"date":"2025-05-15","open":26029,"high":26078,"low":26024,"close":26078,"volume":919},{"date":"2025-05-16","open":26351,"high":26351,"low":26138,"close":26321,"volume":420},{"date":"2025-05-19","open":26079,"high":26134,"low":25752,"close":25752,"volume":1570},{"date":"2025-05-20","open":25751,"high":26078,"low":25751,"close":26078,"volume":674},{"date":"2025-05-21","open":25875,"high":25890,"low":25553,"close":25742,"volume":1738},{"date":"2025-05-22","open":25435,"high":25687,"low":25435,"close":25687,"volume":2058},{"date":"2025-05-23","open":25990,"high":25990,"low":25594,"close":25668,"volume":794},{"date":"2025-05-26","open":25865,"high":25959,"low":25742,"close":25776,"volume":520},{"date":"2025-05-27","open":26034,"high":26128,"low":25940,"close":26108,"volume":784},{"date":"2025-05-28","open":26347,"high":26347,"low":26153,"close":26252,"volume":707},{"date":"2025-05-29","open":26266,"high":26415,"low":25999,"close":25999,"volume":967},{"date":"2025-05-30","open":26198,"high":26248,"low":25594,"close":25658,"volume":1565},{"date":"2025-06-02","open":25723,"high":25723,"low":25515,"close":25559,"volume":1658},{"date":"2025-06-04","open":24920,"high":24920,"low":24009,"close":24227,"volume":18454},{"date":"2025-06-05","open":24509,"high":24761,"low":24509,"close":24539,"volume":10750},{"date":"2025-06-09","open":24139,"high":24554,"low":24139,"close":24554,"volume":6777},{"date":"2025-06-10","open":24401,"high":24554,"low":24252,"close":24554,"volume":5653},{"date":"2025-06-11","open":24529,"high":24836,"low":24529,"close":24643,"volume":1222},{"date":"2025-06-12","open":24648,"high":24722,"low":24454,"close":24504,"volume":1584},{"date":"2025-06-13","open":24959,"high":24969,"low":24553,"close":24816,"volume":526},{"date":"2025-06-16","open":24539,"high":24677,"low":24509,"close":24628,"volume":734},{"date":"2025-06-17","open":24702,"high":24940,"low":24702,"close":24702,"volume":848},{"date":"2025-06-18","open":24771,"high":24870,"low":24712,"close":24737,"volume":4874},{"date":"2025-06-19","open":24613,"high":24652,"low":24593,"close":24593,"volume":355},{"date":"2025-06-20","open":24327,"high":24470,"low":24267,"close":24470,"volume":1570},{"date":"2025-06-23","open":24342,"high":24500,"low":24312,"close":24470,"volume":1139},{"date":"2025-06-24","open":24628,"high":24717,"low":24608,"close":24717,"volume":291},{"date":"2025-06-25","open":24761,"high":24801,"low":24737,"close":24801,"volume":266},{"date":"2025-06-26","open":24856,"high":24965,"low":24856,"close":24965,"volume":2532},{"date":"2025-06-27","open":24980,"high":25099,"low":24752,"close":24752,"volume":1108},{"date":"2025-06-30","open":24890,"high":24915,"low":24712,"close":24727,"volume":500},{"date":"2025-07-01","open":24603,"high":25029,"low":24563,"close":25029,"volume":2233},{"date":"2025-07-02","open":25113,"high":25123,"low":24801,"close":24818,"volume":678},{"date":"2025-07-03","open":24776,"high":24791,"low":24742,"close":24791,"volume":81},{"date":"2025-07-04","open":24727,"high":24737,"low":24717,"close":24717,"volume":289},{"date":"2025-07-07","open":24817,"high":24817,"low":24554,"close":24554,"volume":151},{"date":"2025-07-08","open":24516,"high":24516,"low":24494,"close":24494,"volume":80},{"date":"2025-07-09","open":24549,"high":24554,"low":24510,"close":24554,"volume":167},{"date":"2025-07-10","open":24806,"high":24984,"low":24806,"close":24811,"volume":2089},{"date":"2025-07-11","open":25024,"high":25063,"low":24945,"close":24945,"volume":304},{"date":"2025-07-14","open":24628,"high":24628,"low":24479,"close":24484,"volume":27},{"date":"2025-07-15","open":24509,"high":24514,"low":24459,"close":24499,"volume":58},{"date":"2025-07-16","open":24362,"high":24479,"low":24341,"close":24479,"volume":583},{"date":"2025-07-17","open":24390,"high":24420,"low":24202,"close":24202,"volume":834},{"date":"2025-07-18","open":24302,"high":24481,"low":24302,"close":24376,"volume":77},{"date":"2025-07-21","open":24361,"high":24465,"low":24312,"close":24465,"volume":70},{"date":"2025-07-22","open":24672,"high":24836,"low":24672,"close":24727,"volume":778},{"date":"2025-07-23","open":24593,"high":24682,"low":24593,"close":24613,"volume":437},{"date":"2025-07-24","open":24649,"high":24649,"low":24470,"close":24470,"volume":206},{"date":"2025-07-25","open":24588,"high":24603,"low":24509,"close":24509,"volume":229},{"date":"2025-07-28","open":24574,"high":24653,"low":24574,"close":24653,"volume":188},{"date":"2025-07-29","open":24504,"high":24756,"low":24504,"close":24613,"volume":294},{"date":"2025-07-30","open":25000,"high":25000,"low":24851,"close":24871,"volume":57},{"date":"2025-07-31","open":24846,"high":24994,"low":24722,"close":24994,"volume":1079},{"date":"2025-08-01","open":24822,"high":24822,"low":24574,"close":24574,"volume":1194},{"date":"2025-08-04","open":25015,"high":25079,"low":24960,"close":24970,"volume":127},{"date":"2025-08-05","open":25167,"high":25177,"low":25039,"close":25039,"volume":144},{"date":"2025-08-06","open":25118,"high":25118,"low":24940,"close":24989,"volume":59},{"date":"2025-08-07","open":24850,"high":25004,"low":24818,"close":24984,"volume":228},{"date":"2025-08-08","open":25108,"high":25118,"low":25029,"close":25049,"volume":174},{"date":"2025-08-11","open":24945,"high":25039,"low":24945,"close":25024,"volume":27},{"date":"2025-08-12","open":24916,"high":24946,"low":24856,"close":24856,"volume":1041},{"date":"2025-08-13","open":24638,"high":24692,"low":24608,"close":24643,"volume":42},{"date":"2025-08-14","open":24875,"high":24875,"low":24697,"close":24697,"volume":15},{"date":"2025-08-18","open":24499,"high":24534,"low":24494,"close":24494,"volume":1178},{"date":"2025-08-19","open":24563,"high":24563,"low":24306,"close":24306,"volume":733},{"date":"2025-08-20","open":24440,"high":24440,"low":24390,"close":24390,"volume":932},{"date":"2025-08-21","open":24554,"high":24554,"low":24475,"close":24554,"volume":48},{"date":"2025-08-22","open":24469,"high":24469,"low":24380,"close":24380,"volume":29},{"date":"2025-08-25","open":24564,"high":24564,"low":24361,"close":24361,"volume":91},{"date":"2025-08-26","open":24187,"high":24251,"low":24138,"close":24138,"volume":287},{"date":"2025-08-27","open":24257,"high":24371,"low":24208,"close":24371,"volume":65},{"date":"2025-08-28","open":24553,"high":24568,"low":24415,"close":24415,"volume":176},{"date":"2025-08-29","open":24449,"high":24524,"low":24449,"close":24524,"volume":8},{"date":"2025-09-01","open":24426,"high":24426,"low":24257,"close":24267,"volume":263},{"date":"2025-09-02","open":24167,"high":24232,"low":24098,"close":24118,"volume":337},{"date":"2025-09-03","open":24093,"high":24093,"low":23781,"close":23885,"volume":2230},{"date":"2025-09-04","open":24089,"high":24089,"low":24045,"close":24054,"volume":260},{"date":"2025-09-05","open":24425,"high":24425,"low":24217,"close":24227,"volume":114},{"date":"2025-09-08","open":24568,"high":24568,"low":24222,"close":24346,"volume":3423},{"date":"2025-09-09","open":24529,"high":24548,"low":24454,"close":24529,"volume":3452},{"date":"2025-09-10","open":24604,"high":24604,"low":24554,"close":24559,"volume":159},{"date":"2025-09-11","open":24816,"high":24816,"low":24603,"close":24717,"volume":234},{"date":"2025-09-12","open":24806,"high":24811,"low":24702,"close":24702,"volume":1175},{"date":"2025-09-15","open":24677,"high":24702,"low":24608,"close":24702,"volume":464},{"date":"2025-09-16","open":24895,"high":24999,"low":24890,"close":24935,"volume":246},{"date":"2025-09-17","open":25034,"high":25044,"low":24994,"close":25044,"volume":105},{"date":"2025-09-18","open":25044,"high":25138,"low":24954,"close":25138,"volume":3077},{"date":"2025-09-19","open":25138,"high":25266,"low":25024,"close":25024,"volume":73},{"date":"2025-09-22","open":25019,"high":25088,"low":24860,"close":24880,"volume":120},{"date":"2025-09-23","open":24797,"high":24970,"low":24797,"close":24960,"volume":2039},{"date":"2025-09-24","open":24777,"high":24797,"low":24545,"close":24658,"volume":108},{"date":"2025-09-25","open":24628,"high":24702,"low":24346,"close":24346,"volume":753},{"date":"2025-09-26","open":24172,"high":24177,"low":23657,"close":23940,"volume":2899},{"date":"2025-09-29","open":23761,"high":23846,"low":23707,"close":23846,"volume":1615},{"date":"2025-09-30","open":23761,"high":23801,"low":23459,"close":23603,"volume":2646},{"date":"2025-10-01","open":23860,"high":23860,"low":23662,"close":23806,"volume":660},{"date":"2025-10-02","open":23796,"high":23846,"low":23727,"close":23841,"volume":545},{"date":"2025-10-10","open":23733,"high":23871,"low":23713,"close":23871,"volume":2331},{"date":"2025-10-13","open":24118,"high":24365,"low":24093,"close":24336,"volume":5580},{"date":"2025-10-14","open":24416,"high":24559,"low":24327,"close":24559,"volume":1093},{"date":"2025-10-15","open":24553,"high":24598,"low":24553,"close":24598,"volume":4},{"date":"2025-10-16","open":24593,"high":24623,"low":24271,"close":24301,"volume":2115},{"date":"2025-10-17","open":24301,"high":24301,"low":24187,"close":24291,"volume":13},{"date":"2025-10-20","open":24162,"high":24232,"low":24123,"close":24232,"volume":1040},{"date":"2025-10-21","open":24301,"high":24306,"low":24217,"close":24306,"volume":364},{"date":"2025-10-22","open":24222,"high":24286,"low":24222,"close":24286,"volume":109},{"date":"2025-10-23","open":23989,"high":23989,"low":23989,"close":23989,"volume":2},{"date":"2025-10-24","open":23910,"high":23994,"low":23860,"close":23920,"volume":121},{"date":"2025-10-27","open":23644,"high":23738,"low":23564,"close":23564,"volume":3332},{"date":"2025-10-28","open":23618,"high":23702,"low":23454,"close":23702,"volume":224},{"date":"2025-10-29","open":23489,"high":23494,"low":23291,"close":23291,"volume":2348},{"date":"2025-10-30","open":22905,"high":22989,"low":22737,"close":22737,"volume":6017},{"date":"2025-10-31","open":22530,"high":22556,"low":22267,"close":22356,"volume":8566},{"date":"2025-11-03","open":22068,"high":22410,"low":22068,"close":22222,"volume":1803,"rsi_14":8.9,"sma_20":24029.33,"sma_60":24558.52,"sma_120":24931.08},{"date":"2025-11-04","open":21738,"high":22044,"low":21574,"close":22044,"volume":4239,"rsi_14":7.15,"sma_20":23950.55,"sma_60":24509.26,"sma_120":24890.7},{"date":"2025-11-05","open":21875,"high":22039,"low":21811,"close":21811,"volume":5209,"rsi_14":7.3,"sma_20":23849.8,"sma_60":24454.93,"sma_120":24851.16},{"date":"2025-11-06","open":21687,"high":21687,"low":21370,"close":21385,"volume":4154,"rsi_14":6.39,"sma_20":23725.77,"sma_60":24394.26,"sma_120":24810.32},{"date":"2025-11-07","open":21321,"high":21390,"low":21019,"close":21019,"volume":865,"rsi_14":5.85,"sma_20":23581.8,"sma_60":24327.51,"sma_120":24767.66},{"date":"2025-11-10","open":21079,"high":21134,"low":20876,"close":20876,"volume":1597,"rsi_14":3.75,"sma_20":23407.01,"sma_60":24257.25,"sma_120":24723.28},{"date":"2025-11-11","open":21063,"high":21232,"low":20989,"close":21103,"volume":545,"rsi_14":9.37,"sma_20":23232.54,"sma_60":24191.25,"sma_120":24681.4},{"date":"2025-11-12","open":21098,"high":21098,"low":20420,"close":20420,"volume":1403,"rsi_14":8.53,"sma_20":23021.55,"sma_60":24116.59,"sma_120":24631.74},{"date":"2025-11-13","open":20593,"high":20930,"low":20459,"close":20712,"volume":2005,"rsi_14":14.56,"sma_20":22840.3,"sma_60":24050.42,"sma_120":24589.32},{"date":"2025-11-14","open":20599,"high":20599,"low":20094,"close":20282,"volume":2170,"rsi_14":14.33,"sma_20":22637.8,"sma_60":23976.08,"sma_120":24540.53},{"date":"2025-11-17","open":20019,"high":20291,"low":19974,"close":20222,"volume":3266,"rsi_14":11.5,"sma_20":22435.29,"sma_60":23904.17,"sma_120":24494.07},{"date":"2025-11-18","open":20123,"high":20425,"low":20073,"close":20336,"volume":1701,"rsi_14":15.01,"sma_20":22234.81,"sma_60":23837.34,"sma_120":24449.03},{"date":"2025-11-19","open":20355,"high":20439,"low":20266,"close":20336,"volume":1731,"rsi_14":17.28,"sma_20":22035.33,"sma_60":23769.1,"sma_120":24404.17},{"date":"2025-11-20","open":20188,"high":20416,"low":20148,"close":20148,"volume":196,"rsi_14":18.24,"sma_20":21841.31,"sma_60":23694.93,"sma_120":24356.79},{"date":"2025-11-21","open":20266,"high":20405,"low":20266,"close":20331,"volume":576,"rsi_14":23.19,"sma_20":21660.06,"sma_60":23626.77,"sma_120":24308.16},{"date":"2025-11-24","open":20375,"high":20638,"low":20375,"close":20405,"volume":2724,"rsi_14":26.07,"sma_20":21500.58,"sma_60":23560.2,"sma_120":24258.96},{"date":"2025-11-25","open":20599,"high":20832,"low":20569,"close":20663,"volume":421,"rsi_14":33.33,"sma_20":21347.06,"sma_60":23501.69,"sma_120":24214.04},{"date":"2025-11-26","open":20786,"high":20905,"low":20766,"close":20821,"volume":1238,"rsi_14":41.13,"sma_20":21222.33,"sma_60":23441.94,"sma_120":24173.34},{"date":"2025-11-27","open":20940,"high":20940,"low":20272,"close":20291,"volume":3210,"rsi_14":39.12,"sma_20":21098.81,"sma_60":23372.52,"sma_120":24129.01},{"date":"2025-11-28","open":20272,"high":20465,"low":19999,"close":20336,"volume":1354,"rsi_14":41.69,"sma_20":20996.83,"sma_60":23302.02,"sma_120":24096.25},{"date":"2025-12-01","open":20381,"high":20455,"low":20158,"close":20183,"volume":5502,"rsi_14":35.47,"sma_20":20893.81,"sma_60":23233.27,"sma_120":24059.58},{"date":"2025-12-02","open":20316,"high":20316,"low":20069,"close":20069,"volume":113,"rsi_14":43.24,"sma_20":20794.09,"sma_60":23165.1,"sma_120":24021.84},{"date":"2025-12-03","open":20069,"high":20069,"low":19905,"close":19999,"volume":2609,"rsi_14":35.01,"sma_20":20702.58,"sma_60":23099.69,"sma_120":23983.51},{"date":"2025-12-04","open":20069,"high":20153,"low":19930,"close":20029,"volume":2831,"rsi_14":43.62,"sma_20":20634.08,"sma_60":23031.94,"sma_120":23944.67},{"date":"2025-12-05","open":20321,"high":20341,"low":20267,"close":20296,"volume":1270,"rsi_14":51.69,"sma_20":20597.57,"sma_60":22965.77,"sma_120":23909.25},{"date":"2025-12-08","open":20296,"high":20499,"low":20296,"close":20376,"volume":590,"rsi_14":50.91,"sma_20":20572.33,"sma_60":22898.93,"sma_120":23871.87},{"date":"2025-12-09","open":20420,"high":20445,"low":20331,"close":20331,"volume":174,"rsi_14":49.88,"sma_20":20533.32,"sma_60":22828.26,"sma_120":23835.71},{"date":"2025-12-10","open":20069,"high":20192,"low":20069,"close":20074,"volume":592,"rsi_14":48.37,"sma_20":20515.81,"sma_60":22752.76,"sma_120":23796.75},{"date":"2025-12-11","open":20188,"high":20188,"low":20014,"close":20014,"volume":661,"rsi_14":42.58,"sma_20":20480.55,"sma_60":22673.59,"sma_120":23756.99},{"date":"2025-12-12","open":20128,"high":20351,"low":20128,"close":20326,"volume":1552,"rsi_14":48.33,"sma_20":20482.81,"sma_60":22599.92,"sma_120":23721.08},{"date":"2025-12-15","open":20381,"high":20539,"low":20381,"close":20524,"volume":96,"rsi_14":47.02,"sma_20":20498.04,"sma_60":22529.59,"sma_120":23687.87},{"date":"2025-12-16","open":20628,"high":20989,"low":20628,"close":20816,"volume":1578,"rsi_14":49.89,"sma_20":20522.27,"sma_60":22460.25,"sma_120":23657.12},{"date":"2025-12-17","open":20658,"high":20791,"low":20465,"close":20465,"volume":2124,"rsi_14":53.81,"sma_20":20528.75,"sma_60":22383.15,"sma_120":23621.33},{"date":"2025-12-18","open":20440,"high":20440,"low":20267,"close":20267,"volume":2810,"rsi_14":48.57,"sma_20":20534.77,"sma_60":22301.15,"sma_120":23583.16},{"date":"2025-12-19","open":20267,"high":20361,"low":20237,"close":20237,"volume":236,"rsi_14":51.18,"sma_20":20530.0,"sma_60":22220.56,"sma_120":23543.37},{"date":"2025-12-22","open":20168,"high":20212,"low":20128,"close":20153,"volume":903,"rsi_14":51.85,"sma_20":20517.25,"sma_60":22140.98,"sma_120":23504.67},{"date":"2025-12-23","open":19970,"high":20158,"low":19915,"close":20123,"volume":3338,"rsi_14":52.77,"sma_20":20490.01,"sma_60":22059.57,"sma_120":23465.91},{"date":"2025-12-24","open":20178,"high":20301,"low":20178,"close":20252,"volume":372,"rsi_14":54.78,"sma_20":20461.25,"sma_60":21985.41,"sma_120":23425.7},{"date":"2025-12-26","open":20138,"high":20138,"low":20004,"close":20039,"volume":867,"rsi_14":44.35,"sma_20":20448.5,"sma_60":21912.9,"sma_120":23385.47},{"date":"2025-12-29","open":20185,"high":20300,"low":20185,"close":20185,"volume":1607,"rsi_14":41.32,"sma_20":20430.75,"sma_60":21846.31,"sma_120":23345.02},{"date":"2025-12-30","open":20455,"high":20455,"low":20185,"close":20185,"volume":559,"rsi_14":42.15,"sma_20":20420.75,"sma_60":21781.3,"sma_120":23305.18},{"date":"2026-01-02","open":20185,"high":20205,"low":20040,"close":20090,"volume":2866,"rsi_14":45.52,"sma_20":20411.75,"sma_60":21718.79,"sma_120":23265.93},{"date":"2026-01-05","open":19935,"high":19960,"low":19775,"close":19925,"volume":4823,"rsi_14":43.32,"sma_20":20398.0,"sma_60":21650.13,"sma_120":23225.81},{"date":"2026-01-06","open":19875,"high":20235,"low":19875,"close":20130,"volume":1619,"rsi_14":40.29,"sma_20":20393.0,"sma_60":21584.28,"sma_120":23186.9},{"date":"2026-01-07","open":20290,"high":20370,"low":20260,"close":20370,"volume":1286,"rsi_14":41.43,"sma_20":20386.5,"sma_60":21521.95,"sma_120":23147.81},{"date":"2026-01-08","open":20235,"high":20380,"low":20220,"close":20360,"volume":2275,"rsi_14":31.68,"sma_20":20375.5,"sma_60":21451.61,"sma_120":23107.51},{"date":"2026-01-09","open":20160,"high":20165,"low":20160,"close":20165,"volume":105,"rsi_14":34.74,"sma_20":20357.0,"sma_60":21374.29,"sma_120":23069.47},{"date":"2026-01-12","open":20230,"high":20325,"low":20155,"close":20275,"volume":801,"rsi_14":43.77,"sma_20":20357.0,"sma_60":21298.12,"sma_120":23032.22},{"date":"2026-01-13","open":20410,"high":20410,"low":19965,"close":19965,"volume":2229,"rsi_14":37.13,"sma_20":20344.5,"sma_60":21221.78,"sma_120":22992.56},{"date":"2026-01-14","open":19840,"high":19925,"low":19805,"close":19890,"volume":1335,"rsi_14":37.33,"sma_20":20312.5,"sma_60":21144.37,"sma_120":22954.6},{"date":"2026-01-15","open":20130,"high":20130,"low":19387,"close":19520,"volume":3123,"rsi_14":31.49,"sma_20":20252.0,"sma_60":21061.78,"sma_120":22912.1},{"date":"2026-01-16","open":19595,"high":19595,"low":19410,"close":19580,"volume":758,"rsi_14":29.22,"sma_20":20179.75,"sma_60":20978.94,"sma_120":22869.35},{"date":"2026-01-19","open":19380,"high":19460,"low":19150,"close":19150,"volume":2144,"rsi_14":26.51,"sma_20":20103.75,"sma_60":20889.28,"sma_120":22820.81},{"date":"2026-01-20","open":19030,"high":19045,"low":18345,"close":18345,"volume":6055,"rsi_14":20.03,"sma_20":19997.5,"sma_60":20791.19,"sma_120":22766.51},{"date":"2026-01-21","open":18405,"high":18560,"low":18325,"close":18425,"volume":2331,"rsi_14":22.06,"sma_20":19896.75,"sma_60":20695.61,"sma_120":22714.1},{"date":"2026-01-22","open":18700,"high":18785,"low":18510,"close":18725,"volume":709,"rsi_14":29.66,"sma_20":19815.25,"sma_60":20611.03,"sma_120":22663.85},{"date":"2026-01-23","open":18725,"high":18725,"low":18415,"close":18415,"volume":275,"rsi_14":28.43,"sma_20":19719.75,"sma_60":20518.94,"sma_120":22609.81},{"date":"2026-01-26","open":18835,"high":18860,"low":18450,"close":18590,"volume":2391,"rsi_14":27.81,"sma_20":19626.5,"sma_60":20436.69,"sma_120":22557.56},{"date":"2026-01-27","open":18710,"high":18720,"low":18525,"close":18660,"volume":2020,"rsi_14":24.09,"sma_20":19547.5,"sma_60":20364.94,"sma_120":22503.73},{"date":"2026-01-28","open":18665,"high":18865,"low":18620,"close":18745,"volume":2140,"rsi_14":26.07,"sma_20":19475.5,"sma_60":20301.03,"sma_120":22449.56},{"date":"2026-01-29","open":18595,"high":18595,"low":18265,"close":18400,"volume":3467,"rsi_14":24.96,"sma_20":19386.25,"sma_60":20233.6,"sma_120":22396.06},{"date":"2026-01-30","open":18430,"high":18430,"low":18155,"close":18185,"volume":1231,"rsi_14":21.21,"sma_20":19291.0,"sma_60":20165.61,"sma_120":22337.44},{"date":"2026-02-02","open":17930,"high":18160,"low":17800,"close":18140,"volume":675,"rsi_14":22.88,"sma_20":19201.75,"sma_60":20100.78,"sma_120":22277.85},{"date":"2026-02-03","open":17905,"high":17975,"low":17525,"close":17675,"volume":2211,"rsi_14":20.51,"sma_20":19079.0,"sma_60":20035.36,"sma_120":22214.81},{"date":"2026-02-04","open":17610,"high":17610,"low":17485,"close":17490,"volume":1311,"rsi_14":21.57,"sma_20":18935.0,"sma_60":19973.02,"sma_120":22150.27},{"date":"2026-02-05","open":17465,"high":17520,"low":17400,"close":17520,"volume":1324,"rsi_14":20.9,"sma_20":18793.0,"sma_60":19913.61,"sma_120":22085.43},{"date":"2026-02-06","open":17690,"high":17700,"low":17585,"close":17585,"volume":1133,"rsi_14":25.35,"sma_20":18664.0,"sma_60":19851.44,"sma_120":22021.34},{"date":"2026-02-09","open":17360,"high":17525,"low":17200,"close":17285,"volume":4469,"rsi_14":30.15,"sma_20":18514.5,"sma_60":19795.77,"sma_120":21956.18},{"date":"2026-02-10","open":17255,"high":17420,"low":17245,"close":17395,"volume":810,"rsi_14":30.93,"sma_20":18386.0,"sma_60":19737.02,"sma_120":21893.72},{"date":"2026-02-11","open":17545,"high":17780,"low":17545,"close":17610,"volume":3257,"rsi_14":28.68,"sma_20":18272.0,"sma_60":19689.1,"sma_120":21832.59},{"date":"2026-02-12","open":17540,"high":17990,"low":17535,"close":17890,"volume":2006,"rsi_14":39.85,"sma_20":18190.5,"sma_60":19646.85,"sma_120":21775.51},{"date":"2026-02-13","open":17975,"high":18120,"low":17975,"close":18100,"volume":943,"rsi_14":40.65,"sma_20":18116.5,"sma_60":19606.17,"sma_120":21721.76},{"date":"2026-02-19","open":18230,"high":18350,"low":18085,"close":18085,"volume":5064,"rsi_14":38.79,"sma_20":18063.25,"sma_60":19565.25,"sma_120":21667.18},{"date":"2026-02-20","open":18155,"high":18475,"low":18155,"close":18430,"volume":1928,"rsi_14":44.42,"sma_20":18067.5,"sma_60":19533.26,"sma_120":21614.1},{"date":"2026-02-23","open":18415,"high":18460,"low":18245,"close":18245,"volume":1294,"rsi_14":47.09,"sma_20":18058.5,"sma_60":19495.08,"sma_120":21560.93},{"date":"2026-02-24","open":18365,"high":18365,"low":17930,"close":17950,"volume":958,"rsi_14":45.72,"sma_20":18019.75,"sma_60":19450.75,"sma_120":21505.47},{"date":"2026-02-25","open":18190,"high":18190,"low":17940,"close":18145,"volume":1032,"rsi_14":50.09,"sma_20":18006.25,"sma_60":19405.34,"sma_120":21453.51},{"date":"2026-02-26","open":18075,"high":18705,"low":18075,"close":18705,"volume":6612,"rsi_14":67.22,"sma_20":18012.0,"sma_60":19366.58,"sma_120":21404.26},{"date":"2026-02-27","open":18735,"high":19000,"low":18500,"close":18880,"volume":4570,"rsi_14":73.32,"sma_20":18023.0,"sma_60":19339.67,"sma_120":21356.1},{"date":"2026-03-03","open":18575,"high":18600,"low":17895,"close":17895,"volume":1657,"rsi_14":57.37,"sma_20":17989.45,"sma_60":19298.57,"sma_120":21300.29},{"date":"2026-03-04","open":17730,"high":18145,"low":17710,"close":17870,"volume":4863,"rsi_14":56.24,"sma_20":17971.89,"sma_60":19259.63,"sma_120":21246.45},{"date":"2026-03-05","open":18165,"high":18295,"low":18095,"close":18180,"volume":4080,"rsi_14":64.44,"sma_20":17980.73,"sma_60":19227.83,"sma_120":21196.46},{"date":"2026-03-06","open":18100,"high":18225,"low":18100,"close":18160,"volume":926,"rsi_14":63.01,"sma_20":17990.81,"sma_60":19196.85,"sma_120":21148.27},{"date":"2026-03-09","open":17220,"high":17680,"low":17150,"close":17670,"volume":5917,"rsi_14":53.02,"sma_20":17999.4,"sma_60":19157.13,"sma_120":21094.54},{"date":"2026-03-10","open":18120,"high":18195,"low":17995,"close":18170,"volume":738,"rsi_14":55.57,"sma_20":18042.49,"sma_60":19121.33,"sma_120":21043.55},{"date":"2026-03-11","open":18175,"high":18335,"low":18040,"close":18225,"volume":2783,"rsi_14":53.85,"sma_20":18086.85,"sma_60":19085.12,"sma_120":20992.02},{"date":"2026-03-12","open":19000,"high":19000,"low":17620,"close":17800,"volume":625,"rsi_14":48.79,"sma_20":18106.5,"sma_60":19042.5,"sma_120":20935.38},{"date":"2026-03-13","open":17575,"high":17810,"low":17575,"close":17685,"volume":2672,"rsi_14":43.2,"sma_20":18135.35,"sma_60":19002.28,"sma_120":20877.52},{"date":"2026-03-16","open":17540,"high":17780,"low":17535,"close":17600,"volume":1914,"rsi_14":44.25,"sma_20":18154.4,"sma_60":18961.63,"sma_120":20817.61},{"date":"2026-03-17","open":17800,"high":17840,"low":17670,"close":17840,"volume":2256,"rsi_14":50.85,"sma_20":18174.82,"sma_60":18919.77,"sma_120":20759.85},{"date":"2026-03-18","open":17855,"high":18260,"low":17850,"close":18260,"volume":3184,"rsi_14":53.5,"sma_20":18202.46,"sma_60":18881.65,"sma_120":20705.62},{"date":"2026-03-19","open":18260,"high":18260,"low":17720,"close":17770,"volume":2591,"rsi_14":40.96,"sma_20":18194.84,"sma_60":18830.36,"sma_120":20645.31},{"date":"2026-03-20","open":18070,"high":18195,"low":17670,"close":17670,"volume":1341,"rsi_14":37.44,"sma_20":18182.93,"sma_60":18783.31,"sma_120":20583.23},{"date":"2026-03-23","open":17410,"high":17410,"low":16910,"close":16910,"volume":5848,"rsi_14":37.79,"sma_20":18115.39,"sma_60":18726.8,"sma_120":20513.97},{"date":"2026-03-24","open":16910,"high":17225,"low":16600,"close":16885,"volume":13219,"rsi_14":37.79,"sma_20":18055.83,"sma_60":18670.36,"sma_120":20445.46},{"date":"2026-03-25","open":17030,"high":17030,"low":16785,"close":16785,"volume":3482,"rsi_14":31.76,"sma_20":18005.98,"sma_60":18613.66,"sma_120":20377.32},{"date":"2026-03-26","open":16790,"high":16917,"low":16455,"close":16455,"volume":3644,"rsi_14":29.38,"sma_20":17929.71,"sma_60":18551.9,"sma_120":20305.73},{"date":"2026-03-27","open":16300,"high":16340,"low":16140,"close":16145,"volume":1019,"rsi_14":30.72,"sma_20":17809.78,"sma_60":18482.76,"sma_120":20234.08},{"date":"2026-03-30","open":16075,"high":16240,"low":15945,"close":16215,"volume":9128,"rsi_14":22.27,"sma_20":17684.64,"sma_60":18418.38,"sma_120":20165.64},{"date":"2026-03-31","open":16365,"high":16450,"low":16135,"close":16335,"volume":1555,"rsi_14":23.68,"sma_20":17605.86,"sma_60":18356.94,"sma_120":20101.62},{"date":"2026-04-01","open":16800,"high":17380,"low":16780,"close":17380,"volume":7790,"rsi_14":45.01,"sma_20":17581.12,"sma_60":18313.08,"sma_120":20047.19},{"date":"2026-04-02","open":17280,"high":17420,"low":16800,"close":16875,"volume":2999,"rsi_14":41.2,"sma_20":17515.21,"sma_60":18262.31,"sma_120":19990.55},{"date":"2026-04-03","open":17125,"high":17425,"low":17125,"close":17410,"volume":877,"rsi_14":48.12,"sma_20":17477.34,"sma_60":18223.3,"sma_120":19936.71},{"date":"2026-04-06","open":17390,"high":17530,"low":17370,"close":17470,"volume":540,"rsi_14":44.48,"sma_20":17458.5,"sma_60":18178.97,"sma_120":19881.63},{"date":"2026-04-07","open":17485,"high":17515,"low":17240,"close":17240,"volume":544,"rsi_14":37.41,"sma_20":17402.91,"sma_60":18126.8,"sma_120":19824.38},{"date":"2026-04-08","open":17975,"high":18130,"low":17735,"close":18070,"volume":830,"rsi_14":51.2,"sma_20":17386.05,"sma_60":18088.63,"sma_120":19770.12},{"date":"2026-04-09","open":17950,"high":18025,"low":17810,"close":17810,"volume":2067,"rsi_14":49.65,"sma_20":17377.65,"sma_60":18049.38,"sma_120":19711.84},{"date":"2026-04-10","open":17805,"high":17945,"low":17735,"close":17760,"volume":76,"rsi_14":57.47,"sma_20":17372.55,"sma_60":18007.47,"sma_120":19652.79},{"date":"2026-04-13","open":17415,"high":17580,"low":17415,"close":17570,"volume":178,"rsi_14":55.47,"sma_20":17362.25,"sma_60":17967.55,"sma_120":19594.67},{"date":"2026-04-14","open":17865,"high":17990,"low":17835,"close":17950,"volume":617,"rsi_14":59.97,"sma_20":17358.83,"sma_60":17935.22,"sma_120":19539.79},{"date":"2026-04-15","open":18142,"high":18235,"low":17970,"close":18110,"volume":3771,"rsi_14":65.44,"sma_20":17342.19,"sma_60":17911.72,"sma_120":19486.75},{"date":"2026-04-16","open":18100,"high":18100,"low":17945,"close":18015,"volume":467,"rsi_14":68.54,"sma_20":17345.56,"sma_60":17885.63,"sma_120":19432.29},{"date":"2026-04-17","open":17805,"high":17840,"low":17685,"close":17760,"volume":2077,"rsi_14":64.43,"sma_20":17341.22,"sma_60":17862.47,"sma_120":19375.87},{"date":"2026-04-20","open":17850,"high":17895,"low":17800,"close":17800,"volume":446,"rsi_14":63.82,"sma_20":17377.26,"sma_60":17853.38,"sma_120":19322.29},{"date":"2026-04-21","open":17930,"high":18060,"low":17895,"close":18045,"volume":796,"rsi_14":56.3,"sma_20":17426.82,"sma_60":17847.05,"sma_120":19271.33},{"date":"2026-04-22","open":17750,"high":17830,"low":17735,"close":17790,"volume":5777,"rsi_14":60.24,"sma_20":17468.67,"sma_60":17831.47,"sma_120":19221.25},{"date":"2026-04-23","open":17290,"high":17350,"low":17155,"close":17280,"volume":2159,"rsi_14":45.79,"sma_20":17501.69,"sma_60":17812.55,"sma_120":19165.75},{"date":"2026-04-24","open":17240,"high":17240,"low":17075,"close":17075,"volume":1299,"rsi_14":44.67,"sma_20":17540.12,"sma_60":17787.3,"sma_120":19112.0},{"date":"2026-04-27","open":17080,"high":17230,"low":17080,"close":17170,"volume":554,"rsi_14":49.02,"sma_20":17579.76,"sma_60":17762.47,"sma_120":19063.7},{"date":"2026-04-28","open":17060,"high":17060,"low":16750,"close":16850,"volume":4069,"rsi_14":30.07,"sma_20":17597.34,"sma_60":17730.88,"sma_120":19015.95},{"date":"2026-04-29","open":16850,"high":16930,"low":16590,"close":16930,"volume":1260,"rsi_14":34.72,"sma_20":17566.15,"sma_60":17706.38,"sma_120":18969.99},{"date":"2026-04-30","open":16595,"high":16740,"low":16270,"close":16270,"volume":4389,"rsi_14":28.65,"sma_20":17527.46,"sma_60":17674.47,"sma_120":18920.04},{"date":"2026-05-04","open":16595,"high":16595,"low":16180,"close":16180,"volume":3707,"rsi_14":29.5,"sma_20":17457.25,"sma_60":17641.8,"sma_120":18871.29},{"date":"2026-05-06","open":16125,"high":16140,"low":15830,"close":16010,"volume":4450,"rsi_14":19.5,"sma_20":17384.25,"sma_60":17614.05,"sma_120":18824.71},{"date":"2026-05-07","open":16120,"high":16195,"low":16080,"close":16105,"volume":3291,"rsi_14":17.82,"sma_20":17327.5,"sma_60":17590.97,"sma_120":18781.99},{"date":"2026-05-08","open":15995,"high":16090,"low":15995,"close":16045,"volume":771,"rsi_14":18.02,"sma_20":17226.25,"sma_60":17566.38,"sma_120":18740.0},{"date":"2026-05-11","open":16060,"high":16060,"low":15915,"close":15915,"volume":5298,"rsi_14":18.78,"sma_20":17131.5,"sma_60":17538.55,"sma_120":18695.0},{"date":"2026-05-12","open":15800,"high":15810,"low":15265,"close":15265,"volume":3104,"rsi_14":14.45,"sma_20":17006.75,"sma_60":17504.88,"sma_120":18650.33},{"date":"2026-05-13","open":15080,"high":15170,"low":14900,"close":15110,"volume":2140,"rsi_14":7.77,"sma_20":16883.75,"sma_60":17466.8,"sma_120":18601.91},{"date":"2026-05-14","open":15325,"high":15430,"low":15065,"close":15065,"volume":2091,"rsi_14":8.27,"sma_20":16739.5,"sma_60":17424.38,"sma_120":18556.74},{"date":"2026-05-15","open":14895,"high":14895,"low":13995,"close":14355,"volume":15692,"rsi_14":7.79,"sma_20":16551.75,"sma_60":17365.47,"sma_120":18506.16},{"date":"2026-05-18","open":14090,"high":14100,"low":13700,"close":14045,"volume":26119,"rsi_14":7.56,"sma_20":16353.25,"sma_60":17297.88,"sma_120":18452.03},{"date":"2026-05-19","open":13965,"high":14040,"low":13705,"close":13865,"volume":17032,"rsi_14":4.79,"sma_20":16158.5,"sma_60":17227.55,"sma_120":18396.4},{"date":"2026-05-20","open":13780,"high":14160,"low":13510,"close":14160,"volume":6887,"rsi_14":12.95,"sma_20":15976.5,"sma_60":17156.38,"sma_120":18344.82},{"date":"2026-05-21","open":14135,"high":14340,"low":14100,"close":14155,"volume":10496,"rsi_14":10.97,"sma_20":15782.0,"sma_60":17088.22,"sma_120":18291.65},{"date":"2026-05-22","open":14185,"high":14190,"low":14075,"close":14190,"volume":5915,"rsi_14":14.51,"sma_20":15602.0,"sma_60":17025.55,"sma_120":18238.15},{"date":"2026-05-26","open":14500,"high":14520,"low":14340,"close":14355,"volume":19910,"rsi_14":19.63,"sma_20":15455.75,"sma_60":16962.38,"sma_120":18183.86},{"date":"2026-05-27","open":14515,"high":14660,"low":14445,"close":14560,"volume":1711,"rsi_14":26.15,"sma_20":15330.0,"sma_60":16893.3,"sma_120":18129.94},{"date":"2026-05-28","open":14485,"high":14510,"low":13980,"close":14270,"volume":1953,"rsi_14":21.64,"sma_20":15185.0,"sma_60":16816.47,"sma_120":18078.07},{"date":"2026-05-29","open":14765,"high":14870,"low":14670,"close":14870,"volume":1959,"rsi_14":34.44,"sma_20":15086.0,"sma_60":16763.07,"sma_120":18030.82},{"date":"2026-06-01","open":14920,"high":14990,"low":14295,"close":14295,"volume":1557,"rsi_14":30.81,"sma_20":14954.25,"sma_60":16700.5,"sma_120":17980.07},{"date":"2026-06-02","open":14280,"high":14325,"low":14110,"close":14325,"volume":301,"rsi_14":36.94,"sma_20":14857.0,"sma_60":16633.22,"sma_120":17930.53},{"date":"2026-06-04","open":14180,"high":14180,"low":13835,"close":13895,"volume":7278,"rsi_14":34.32,"sma_20":14742.75,"sma_60":16559.11,"sma_120":17877.98},{"date":"2026-06-05","open":13950,"high":13955,"low":13460,"close":13545,"volume":6737,"rsi_14":31.82,"sma_20":14619.5,"sma_60":16487.42,"sma_120":17822.28},{"date":"2026-06-08","open":13375,"high":13390,"low":13080,"close":13130,"volume":1366,"rsi_14":34.23,"sma_20":14470.75,"sma_60":16400.39,"sma_120":17760.86},{"date":"2026-06-09","open":13245,"high":13585,"low":13240,"close":13585,"volume":1504,"rsi_14":44.29,"sma_20":14347.75,"sma_60":16320.02,"sma_120":17702.57},{"date":"2026-06-10","open":13430,"high":13435,"low":13225,"close":13260,"volume":1064,"rsi_14":42.75,"sma_20":14215.0,"sma_60":16241.38,"sma_120":17641.94},{"date":"2026-06-11","open":13190,"high":13370,"low":13160,"close":13235,"volume":174,"rsi_14":38.16,"sma_20":14113.5,"sma_60":16164.27,"sma_120":17583.28},{"date":"2026-06-12","open":13450,"high":13560,"low":13295,"close":13560,"volume":682,"rsi_14":42.96,"sma_20":14036.0,"sma_60":16094.0,"sma_120":17527.82},{"date":"2026-06-15","open":13560,"high":14160,"low":13560,"close":14005,"volume":826,"rsi_14":48.0,"sma_20":13983.0,"sma_60":16027.11,"sma_120":17473.44},{"date":"2026-06-16","open":13950,"high":13975,"low":13750,"close":13750,"volume":164,"rsi_14":43.6,"sma_20":13952.75,"sma_60":15948.9,"sma_120":17415.28},{"date":"2026-06-17","open":13860,"high":14105,"low":13860,"close":14020,"volume":1552,"rsi_14":44.36,"sma_20":13951.5,"sma_60":15883.44,"sma_120":17356.9},{"date":"2026-06-18","open":14020,"high":14120,"low":14005,"close":14090,"volume":330,"rsi_14":48.03,"sma_20":13962.75,"sma_60":15820.82,"sma_120":17302.07},{"date":"2026-06-19","open":13870,"high":13920,"low":13580,"close":13625,"volume":3679,"rsi_14":35.96,"sma_20":13936.0,"sma_60":15763.25,"sma_120":17245.03},{"date":"2026-06-22","open":13460,"high":13520,"low":13400,"close":13430,"volume":2667,"rsi_14":39.33,"sma_20":13899.75,"sma_60":15702.86,"sma_120":17186.61},{"date":"2026-06-23","open":13260,"high":13340,"low":13140,"close":13225,"volume":8483,"rsi_14":37.0,"sma_20":13851.5,"sma_60":15640.72,"sma_120":17127.19},{"date":"2026-06-24","open":13320,"high":13335,"low":13085,"close":13180,"volume":580,"rsi_14":40.7,"sma_20":13792.75,"sma_60":15583.4,"sma_120":17067.65},{"date":"2026-06-25","open":13455,"high":13570,"low":13350,"close":13395,"volume":3372,"rsi_14":47.98,"sma_20":13734.5,"sma_60":15534.87,"sma_120":17008.82},{"date":"2026-06-26","open":13295,"high":13460,"low":13200,"close":13210,"volume":4624,"rsi_14":51.15,"sma_20":13681.5,"sma_60":15482.09,"sma_120":16950.23},{"date":"2026-06-29","open":13145,"high":13145,"low":12885,"close":12925,"volume":5420,"rsi_14":40.03,"sma_20":13584.25,"sma_60":15422.53,"sma_120":16889.73},{"date":"2026-06-30","open":13080,"high":13150,"low":13075,"close":13130,"volume":693,"rsi_14":47.96,"sma_20":13526.0,"sma_60":15348.8,"sma_120":16830.94},{"date":"2026-07-01","open":12945,"high":12995,"low":12700,"close":12755,"volume":2004,"rsi_14":43.22,"sma_20":13447.5,"sma_60":15277.32,"sma_120":16769.82},{"date":"2026-07-02","open":12720,"high":13020,"low":12720,"close":13020,"volume":2415,"rsi_14":42.24,"sma_20":13403.75,"sma_60":15201.25,"sma_120":16712.28},{"date":"2026-07-03","open":13055,"high":13075,"low":13000,"close":13070,"volume":370,"rsi_14":34.85,"sma_20":13380.0,"sma_60":15127.92,"sma_120":16653.44},{"date":"2026-07-06","open":13070,"high":13130,"low":13070,"close":13090,"volume":225,"rsi_14":38.42,"sma_20":13378.0,"sma_60":15058.75,"sma_120":16592.78},{"date":"2026-07-07","open":12905,"high":12905,"low":12742,"close":12775,"volume":340,"rsi_14":28.5,"sma_20":13337.5,"sma_60":14970.5,"sma_120":16529.57},{"date":"2026-07-08","open":12495,"high":12695,"low":12495,"close":12675,"volume":173,"rsi_14":25.81,"sma_20":13308.25,"sma_60":14884.92,"sma_120":16467.15},{"date":"2026-07-09","open":12405,"high":12635,"low":12395,"close":12635,"volume":643,"rsi_14":30.2,"sma_20":13278.25,"sma_60":14799.5,"sma_120":16403.48},{"date":"2026-07-10","open":12605,"high":12800,"low":12590,"close":12800,"volume":567,"rsi_14":37.25,"sma_20":13240.25,"sma_60":14720.0,"sma_120":16343.78},{"date":"2026-07-13","open":12670,"high":12765,"low":12655,"close":12720,"volume":8272,"rsi_14":39.23,"sma_20":13176.0,"sma_60":14632.83,"sma_120":16284.03},{"date":"2026-07-14","open":12520,"high":12635,"low":12510,"close":12635,"volume":255,"rsi_14":38.57,"sma_20":13120.25,"sma_60":14541.58,"sma_120":16226.65},{"date":"2026-07-15","open":12600,"high":12660,"low":12530,"close":12530,"volume":2191,"rsi_14":30.99,"sma_20":13045.75,"sma_60":14450.17,"sma_120":16167.9},{"date":"2026-07-16","open":12650,"high":12715,"low":12565,"close":12660,"volume":481,"rsi_14":37.61,"sma_20":12974.25,"sma_60":14365.17,"sma_120":16113.82},{"date":"2026-07-20","open":12395,"high":12435,"low":12375,"close":12375,"volume":1751,"rsi_14":37.61,"sma_20":12911.75,"sma_60":14274.75,"sma_120":16064.07},{"date":"2026-07-21","open":12300,"high":12300,"low":12160,"close":12220,"volume":263,"rsi_14":29.03,"sma_20":12851.25,"sma_60":14177.67,"sma_120":16012.36},{"date":"2026-07-22","open":12005,"high":12025,"low":11895,"close":11895,"volume":516,"rsi_14":29.72,"sma_20":12784.75,"sma_60":14079.42,"sma_120":15955.44},{"date":"2026-07-23","open":11870,"high":11885,"low":11810,"close":11885,"volume":202,"rsi_14":19.57,"sma_20":12720.0,"sma_60":13989.5,"sma_120":15901.03},{"date":"2026-07-24","open":11730,"high":11825,"low":11730,"close":11825,"volume":106,"rsi_14":16.8,"sma_20":12641.5,"sma_60":13902.0,"sma_120":15844.65},{"date":"2026-07-27","open":12110,"high":12150,"low":12045,"close":12140,"volume":83,"rsi_14":28.11,"sma_20":12588.0,"sma_60":13818.17,"sma_120":15790.32},{"date":"2026-07-28","open":12175,"high":12275,"low":12150,"close":12275,"volume":905,"rsi_14":37.44,"sma_20":12555.5,"sma_60":13741.92,"sma_120":15736.4},{"date":"2026-07-29","open":12270,"high":12370,"low":12250,"close":12365,"volume":1224,"rsi_14":42.17,"sma_20":12517.25,"sma_60":13665.83,"sma_120":15686.11},{"date":"2026-07-30","open":12335,"high":12335,"low":12300,"close":12300,"volume":32,"rsi_14":41.65,"sma_20":12494.5,"sma_60":13599.67,"sma_120":15637.07},{"date":"2026-07-31","open":12440,"high":12565,"low":12440,"close":12540,"volume":322,"rsi_14":43.75,"sma_20":12470.5,"sma_60":13539.0,"sma_120":15590.4},{"date":"2026-08-03","open":12380,"high":12440,"low":12295,"close":12295,"volume":398,"rsi_14":40.53,"sma_20":12431.75,"sma_60":13477.08,"sma_120":15545.57},{"date":"2026-08-04","open":12535,"high":12560,"low":12290,"close":12290,"volume":398,"rsi_14":42.03,"sma_20":12391.75,"sma_60":13413.5,"sma_120":15502.23},{"date":"2026-08-05","open":12395,"high":12530,"low":12395,"close":12530,"volume":215,"rsi_14":50.0,"sma_20":12379.5,"sma_60":13354.92,"sma_120":15460.65},{"date":"2026-08-06","open":12420,"high":12455,"low":12420,"close":12440,"volume":10,"rsi_14":45.13,"sma_20":12367.75,"sma_60":13297.0,"sma_120":15417.78},{"date":"2026-08-07","open":12385,"high":12385,"low":12375,"close":12385,"volume":328,"rsi_14":50.25,"sma_20":12355.25,"sma_60":13249.0,"sma_120":15376.94},{"date":"2026-08-10","open":12360,"high":12370,"low":12085,"close":12125,"volume":576,"rsi_14":47.78,"sma_20":12321.5,"sma_60":13199.25,"sma_120":15333.03},{"date":"2026-08-11","open":11900,"high":11950,"low":11750,"close":11750,"volume":199,"rsi_14":46.68,"sma_20":12273.0,"sma_60":13144.0,"sma_120":15284.19},{"date":"2026-08-12","open":11830,"high":11860,"low":11600,"close":11675,"volume":148,"rsi_14":45.33,"sma_20":12225.0,"sma_60":13099.33,"sma_120":15232.4},{"date":"2026-08-13","open":11670,"high":11865,"low":11520,"close":11865,"volume":608,"rsi_14":50.84,"sma_20":12191.75,"sma_60":13063.0,"sma_120":15180.44},{"date":"2026-08-14","open":11850,"high":11910,"low":11590,"close":11835,"volume":545,"rsi_14":42.72,"sma_20":12150.5,"sma_60":13029.17,"sma_120":15128.36},{"date":"2026-08-18","open":11480,"high":11480,"low":11300,"close":11435,"volume":732,"rsi_14":32.2,"sma_20":12103.5,"sma_60":12983.75,"sma_120":15070.07},{"date":"2026-08-19","open":11455,"high":11570,"low":11445,"close":11550,"volume":2282,"rsi_14":32.91,"sma_20":12070.0,"sma_60":12940.33,"sma_120":15014.28},{"date":"2026-08-20","open":11620,"high":11745,"low":11615,"close":11745,"volume":4335,"rsi_14":38.97,"sma_20":12062.5,"sma_60":12899.58,"sma_120":14962.57},{"date":"2026-08-21","open":11670,"high":11700,"low":11615,"close":11655,"volume":65,"rsi_14":31.29,"sma_20":12051.0,"sma_60":12854.58,"sma_120":14908.48},{"date":"2026-08-24","open":11645,"high":11670,"low":11610,"close":11670,"volume":324,"rsi_14":35.36,"sma_20":12043.25,"sma_60":12806.42,"sma_120":14849.86},{"date":"2026-08-25","open":11870,"high":11930,"low":11870,"close":11930,"volume":27,"rsi_14":42.47,"sma_20":12032.75,"sma_60":12767.42,"sma_120":14791.94},{"date":"2026-08-26","open":12115,"high":12210,"low":12100,"close":12100,"volume":1151,"rsi_14":40.73,"sma_20":12024.0,"sma_60":12721.25,"sma_120":14742.16},{"date":"2026-08-27","open":12085,"high":12395,"low":11990,"close":12395,"volume":439,"rsi_14":49.11,"sma_20":12025.5,"sma_60":12689.58,"sma_120":14695.04},{"date":"2026-08-28","open":12395,"high":12430,"low":12235,"close":12390,"volume":116,"rsi_14":50.1,"sma_20":12030.0,"sma_60":12657.33,"sma_120":14645.28},{"date":"2026-08-31","open":12400,"high":12400,"low":12250,"close":12300,"volume":17,"rsi_14":53.8,"sma_20":12018.0,"sma_60":12630.75,"sma_120":14594.93},{"date":"2026-09-01","open":12175,"high":12175,"low":11870,"close":11965,"volume":67,"rsi_14":54.75,"sma_20":12001.5,"sma_60":12604.42,"sma_120":14545.92},{"date":"2026-09-02","open":11840,"high":11840,"low":11825,"close":11835,"volume":116,"rsi_14":53.45,"sma_20":11978.75,"sma_60":12582.83,"sma_120":14491.61},{"date":"2026-09-03","open":11875,"high":11960,"low":11875,"close":11955,"volume":464,"rsi_14":52.0,"sma_20":11950.0,"sma_60":12555.67,"sma_120":14437.84},{"date":"2026-09-04","open":11905,"high":11950,"low":11905,"close":11940,"volume":232,"rsi_14":52.35,"sma_20":11925.0,"sma_60":12533.67,"sma_120":14387.52},{"date":"2026-09-07","open":11900,"high":12020,"low":11900,"close":11985,"volume":56,"rsi_14":64.63,"sma_20":11905.0,"sma_60":12512.83,"sma_120":14338.55},{"date":"2026-09-08","open":11950,"high":12040,"low":11945,"close":11945,"volume":19,"rsi_14":60.94,"sma_20":11896.0,"sma_60":12485.92,"sma_120":14289.96},{"date":"2026-09-09","open":11955,"high":11955,"low":11900,"close":11900,"volume":13,"rsi_14":54.68,"sma_20":11903.5,"sma_60":12450.83,"sma_120":14238.97},{"date":"2026-09-10","open":11785,"high":11785,"low":11785,"close":11785,"volume":2,"rsi_14":53.87,"sma_20":11909.0,"sma_60":12418.08,"sma_120":14183.49},{"date":"2026-09-11","open":11495,"high":11550,"low":11400,"close":11520,"volume":651,"rsi_14":46.11,"sma_20":11891.75,"sma_60":12376.42,"sma_120":14129.93},{"date":"2026-09-14","open":11630,"high":11685,"low":11625,"close":11625,"volume":23,"rsi_14":41.41,"sma_20":11881.25,"sma_60":12335.33,"sma_120":14078.08},{"date":"2026-09-15","open":11610,"high":11610,"low":11440,"close":11455,"volume":600,"rsi_14":31.83,"sma_20":11882.25,"sma_60":12299.17,"sma_120":14031.21},{"date":"2026-09-16","open":11515,"high":11595,"low":11495,"close":11570,"volume":1351,"rsi_14":24.14,"sma_20":11883.25,"sma_60":12268.17,"sma_120":13985.51},{"date":"2026-09-17","open":11640,"high":11795,"low":11640,"close":11795,"volume":182,"rsi_14":33.61,"sma_20":11885.75,"sma_60":12244.33,"sma_120":13942.53},{"date":"2026-09-18","open":12205,"high":12230,"low":11940,"close":12120,"volume":335,"rsi_14":45.61,"sma_20":11909.0,"sma_60":12226.67,"sma_120":13905.03},{"date":"2026-09-21","open":12135,"high":12135,"low":12000,"close":12000,"volume":74,"rsi_14":50.95,"sma_20":11925.5,"sma_60":12203.42,"sma_120":13869.14},{"date":"2026-09-22","open":12100,"high":12100,"low":11875,"close":11875,"volume":117,"rsi_14":51.09,"sma_20":11922.75,"sma_60":12181.17,"sma_120":13831.63},{"date":"2026-09-23","open":12035,"high":12180,"low":12035,"close":12180,"volume":31,"rsi_14":55.58,"sma_20":11926.75,"sma_60":12168.75,"sma_120":13795.64},{"date":"2026-09-28","open":12180,"high":12180,"low":11630,"close":11790,"volume":241,"rsi_14":46.86,"sma_20":11896.5,"sma_60":12146.42,"sma_120":13747.61},{"date":"2026-09-29","open":11855,"high":11980,"low":11855,"close":11980,"volume":50,"rsi_14":49.9,"sma_20":11876.0,"sma_60":12133.5,"sma_120":13705.41},{"date":"2026-09-30","open":12115,"high":12375,"low":12015,"close":12340,"volume":444,"rsi_14":56.92,"sma_20":11878.0,"sma_60":12122.17,"sma_120":13661.71},{"date":"2026-10-01","open":12265,"high":12390,"low":12265,"close":12330,"volume":556,"rsi_14":57.62,"sma_20":11896.25,"sma_60":12109.83,"sma_120":13618.88},{"date":"2026-10-02","open":12590,"high":12590,"low":12410,"close":12515,"volume":311,"rsi_14":62.63,"sma_20":11930.25,"sma_60":12100.25,"sma_120":13579.5},{"date":"2026-10-06","open":12345,"high":12435,"low":12330,"close":12430,"volume":453,"rsi_14":66.79,"sma_20":11954.0,"sma_60":12094.5,"sma_120":13532.5},{"date":"2026-10-07","open":12470,"high":12580,"low":12430,"close":12570,"volume":946,"rsi_14":67.21,"sma_20":11985.5,"sma_60":12092.75,"sma_120":13488.83},{"date":"2026-10-08","open":12635,"high":12670,"low":12570,"close":12670,"volume":2169,"rsi_14":72.71,"sma_20":12019.75,"sma_60":12093.33,"sma_120":13446.42},{"date":"2026-10-12","open":12935,"high":13060,"low":12780,"close":12980,"volume":2259,"rsi_14":74.56,"sma_20":12071.5,"sma_60":12096.33,"sma_120":13408.17},{"date":"2026-10-13","open":13015,"high":13390,"low":12970,"close":13265,"volume":4399,"rsi_14":75.09,"sma_20":12139.75,"sma_60":12105.42,"sma_120":13369.12},{"date":"2026-10-14","open":13140,"high":13230,"low":13140,"close":13205,"volume":829,"rsi_14":70.36,"sma_20":12210.75,"sma_60":12114.92,"sma_120":13328.25},{"date":"2026-10-15","open":13395,"high":13600,"low":13390,"close":13455,"volume":18255,"rsi_14":76.03,"sma_20":12307.5,"sma_60":12130.33,"sma_120":13290.25},{"date":"2026-10-16","open":13425,"high":13635,"low":13425,"close":13555,"volume":14193,"rsi_14":80.32,"sma_20":12404.0,"sma_60":12145.25,"sma_120":13255.21},{"date":"2026-10-19","open":13590,"high":13695,"low":13540,"close":13570,"volume":12786,"rsi_14":78.02,"sma_20":12509.75,"sma_60":12165.17,"sma_120":13219.96},{"date":"2026-10-20","open":13410,"high":13700,"low":13410,"close":13605,"volume":8260,"rsi_14":92.71,"sma_20":12611.5,"sma_60":12188.25,"sma_120":13182.96},{"date":"2026-10-21","open":13545,"high":13815,"low":13545,"close":13675,"volume":7858,"rsi_14":92.27,"sma_20":12705.5,"sma_60":12217.92,"sma_120":13148.67},{"date":"2026-10-22","open":13700,"high":13830,"low":13700,"close":13720,"volume":14280,"rsi_14":90.83,"sma_20":12785.5,"sma_60":12248.5,"sma_120":13119.0},{"date":"2026-10-23","open":13834,"high":14256,"low":13834,"close":13975,"volume":15741,"rsi_14":92.51,"sma_20":12884.25,"sma_60":12284.33,"sma_120":13093.17}],"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 국채30년레버리지(합성)","phase":"above-fold","symbol_resolved":true}