{"status":"ok","report":{"price_analysis":{"current":20600.0,"change_1d":-1.9,"change_7d":-1.4,"change_30d":-3.6,"high_30d":23325.0,"low_30d":20450.0,"position_in_range":5.0,"support":20737.5,"resistance":23037.5},"summary":"KODEX 테슬라밸류체인FactSet(459560)은(는) FactSet TSLA Value Chain Index(PR)를 추종하는 ETF입니다, 순자산 395억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.2로 중립 구간입니다. MACD(-198.60)가 시그널선(-85.08)을 하회합니다(데드크로스). SMA20 21796, SMA60 21741 — 혼조세입니다. 볼린저밴드 20716~22875 (현재 위치 -5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.1760391198044,"macd":-198.5976084144604,"macd_signal":-85.08024375480946,"sma_20":21795.5,"sma_60":21740.85,"bb_upper":22875.281922426933,"bb_lower":20715.718077573067,"atr_14":461.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -150.00, 기관 순매수 1126.00. 30일 누적: 외국인 -363.00, 기관 -7725.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-150.0,"institutional_flow":1126.0,"data":[{"date":"2026-10-22","foreign_net":-130.0,"institution_net":9355.0,"retail_net":-9225.0},{"date":"2026-10-21","foreign_net":-110.0,"institution_net":-9313.0,"retail_net":9423.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":6446.0,"retail_net":-6446.0},{"date":"2026-10-19","foreign_net":103.0,"institution_net":-814.0,"retail_net":711.0},{"date":"2026-10-16","foreign_net":-13.0,"institution_net":-4548.0,"retail_net":4561.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":686.0,"retail_net":-686.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1070.0,"retail_net":1070.0},{"date":"2026-10-13","foreign_net":-4.0,"institution_net":8351.0,"retail_net":-8347.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":163.0,"retail_net":-163.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":776.0,"retail_net":-776.0},{"date":"2026-10-07","foreign_net":-117.0,"institution_net":-590.0,"retail_net":707.0},{"date":"2026-10-06","foreign_net":83.0,"institution_net":-752.0,"retail_net":669.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-10447.0,"retail_net":10447.0},{"date":"2026-10-01","foreign_net":85.0,"institution_net":-886.0,"retail_net":801.0},{"date":"2026-09-30","foreign_net":-3.0,"institution_net":-1657.0,"retail_net":1660.0},{"date":"2026-09-29","foreign_net":-6.0,"institution_net":-369.0,"retail_net":375.0},{"date":"2026-09-28","foreign_net":-31.0,"institution_net":-590.0,"retail_net":621.0},{"date":"2026-09-23","foreign_net":8.0,"institution_net":772.0,"retail_net":-780.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":711.0,"retail_net":-711.0},{"date":"2026-09-21","foreign_net":31.0,"institution_net":-40.0,"retail_net":9.0},{"date":"2026-09-18","foreign_net":17.0,"institution_net":39.0,"retail_net":-56.0},{"date":"2026-09-17","foreign_net":-3.0,"institution_net":-67.0,"retail_net":70.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":784.0,"retail_net":-784.0},{"date":"2026-09-15","foreign_net":-8.0,"institution_net":207.0,"retail_net":-199.0},{"date":"2026-09-14","foreign_net":-51.0,"institution_net":465.0,"retail_net":-414.0},{"date":"2026-09-11","foreign_net":-274.0,"institution_net":-6650.0,"retail_net":6924.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1823.0,"retail_net":-1823.0},{"date":"2026-09-09","foreign_net":209.0,"institution_net":1542.0,"retail_net":-1751.0},{"date":"2026-09-08","foreign_net":112.0,"institution_net":-2424.0,"retail_net":2312.0},{"date":"2026-09-07","foreign_net":-261.0,"institution_net":372.0,"retail_net":-111.0}],"periods":{"d1":{"foreign_net":-130.0,"institution_net":9355.0,"retail_net":-9225.0},"d3":{"foreign_net":-240.0,"institution_net":6488.0,"retail_net":-6248.0},"d7":{"foreign_net":-150.0,"institution_net":742.0,"retail_net":-592.0},"d14":{"foreign_net":-103.0,"institution_net":-2643.0,"retail_net":2746.0},"d30":{"foreign_net":-363.0,"institution_net":-7725.0,"retail_net":8088.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":38,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.2,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6465,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.65,"summary":"배당수익률 0.65%","metrics":[{"name":"배당수익률","value":0.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:29.984029+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"FactSet TSLA Value Chain Index(PR)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.18,"aum":39500000000.0,"aum_display":"395억","dividend_yield":null,"tracking_error":2.62,"holdings":[{"ticker":"373220","name":"LG에너지솔루션","weight":null},{"ticker":"051910","name":"LG화학","weight":null},{"ticker":"","name":"PANASONIC HOLDINGS","weight":null},{"ticker":"","name":"ZHEJIANG HUAYOU COBALT CO -A","weight":null},{"ticker":"","name":"Anhui Zhongding Sealing Parts Co Ltd","weight":null},{"ticker":"","name":"Sichuan Yahua Industrial Group Co Ltd","weight":null},{"ticker":"","name":"WANXIANG QIANCHAO CO LTD-A","weight":null},{"ticker":"","name":"HUAYU AUTOMOTIVE SYSTEMS -A","weight":null},{"ticker":"","name":"SINOMINE RESOURCE GROUP CO-A","weight":null},{"ticker":"","name":"STMICROELECTRONICS NV","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":20600.0,"change_pct":-1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-06-08","close":9814.4727},{"date":"2023-06-09","close":10091.4932},{"date":"2023-06-12","close":10150.8564},{"date":"2023-06-13","close":10244.8447},{"date":"2023-06-14","close":10422.9316},{"date":"2023-06-15","close":10487.2373},{"date":"2023-06-16","close":10502.0801},{"date":"2023-06-19","close":10605.9619},{"date":"2023-06-20","close":10511.9727},{"date":"2023-06-21","close":10774.1533},{"date":"2023-06-22","close":10338.834},{"date":"2023-06-23","close":10531.7617},{"date":"2023-06-26","close":10333.8887},{"date":"2023-06-27","close":10131.0693},{"date":"2023-06-28","close":10343.7822},{"date":"2023-06-29","close":10492.1865},{"date":"2023-06-30","close":10596.0693},{"date":"2023-07-03","close":10774.0},{"date":"2023-07-04","close":10928.0},{"date":"2023-07-05","close":10913.0},{"date":"2023-07-06","close":10829.0},{"date":"2023-07-07","close":10729.6338},{"date":"2023-07-10","close":10764.2607},{"date":"2023-07-11","close":10730.0},{"date":"2023-07-12","close":10769.0},{"date":"2023-07-13","close":10829.0},{"date":"2023-07-14","close":10927.5059},{"date":"2023-07-17","close":10873.0908},{"date":"2023-07-18","close":10938.0},{"date":"2023-07-19","close":11105.5898},{"date":"2023-07-20","close":10853.3027},{"date":"2023-07-21","close":10709.8457},{"date":"2023-07-24","close":10625.749},{"date":"2023-07-25","close":10715.0},{"date":"2023-07-26","close":10754.3662},{"date":"2023-07-27","close":10755.0},{"date":"2023-07-28","close":10690.0596},{"date":"2023-07-31","close":10690.0},{"date":"2023-08-01","close":10869.0},{"date":"2023-08-02","close":10809.0},{"date":"2023-08-03","close":10605.9619},{"date":"2023-08-04","close":10793.9414},{"date":"2023-08-07","close":10754.3662},{"date":"2023-08-08","close":10754.3662},{"date":"2023-08-09","close":10714.792},{"date":"2023-08-10","close":10566.3887},{"date":"2023-08-11","close":10625.749},{"date":"2023-08-14","close":10422.9316},{"date":"2023-08-16","close":10507.0273},{"date":"2023-08-17","close":10348.7295},{"date":"2023-08-18","close":10180.5361},{"date":"2023-08-21","close":10190.4307},{"date":"2023-08-22","close":10502.0801},{"date":"2023-08-23","close":10521.8672},{"date":"2023-08-24","close":10605.9619},{"date":"2023-08-25","close":10254.7393},{"date":"2023-08-28","close":10388.3027},{"date":"2023-08-29","close":10526.8135},{"date":"2023-08-30","close":10823.6201},{"date":"2023-08-31","close":10823.6201},{"date":"2023-09-01","close":10823.6201},{"date":"2023-09-04","close":10729.6338},{"date":"2023-09-05","close":10779.1016},{"date":"2023-09-06","close":10853.3027},{"date":"2023-09-07","close":10724.6855},{"date":"2023-09-08","close":10650.4844},{"date":"2023-09-11","close":10561.4414},{"date":"2023-09-12","close":10690.0596},{"date":"2023-09-13","close":10615.8555},{"date":"2023-09-14","close":10709.8457},{"date":"2023-09-15","close":10759.3135},{"date":"2023-09-18","close":10625.749},{"date":"2023-09-19","close":10561.4414},{"date":"2023-09-20","close":10551.5479},{"date":"2023-09-21","close":10507.0273},{"date":"2023-09-22","close":10294.3145},{"date":"2023-09-25","close":10230.0049},{"date":"2023-09-26","close":10279.4736},{"date":"2023-09-27","close":10259.6865},{"date":"2023-10-04","close":10309.1533},{"date":"2023-10-05","close":10457.5576},{"date":"2023-10-06","close":10432.8252},{"date":"2023-10-10","close":10586.1738},{"date":"2023-10-11","close":10581.2295},{"date":"2023-10-12","close":10690.0596},{"date":"2023-10-13","close":10670.2715},{"date":"2023-10-16","close":10487.2373},{"date":"2023-10-17","close":10521.8672},{"date":"2023-10-18","close":10338.834},{"date":"2023-10-19","close":9982.6641},{"date":"2023-10-20","close":9715.5371},{"date":"2023-10-23","close":9675.9619},{"date":"2023-10-24","close":9606.708},{"date":"2023-10-25","close":9651.2285},{"date":"2023-10-26","close":9374.2061},{"date":"2023-10-27","close":9398.9424},{"date":"2023-10-30","close":9453.3574},{"date":"2023-10-31","close":9210.9619},{"date":"2023-11-01","close":9329.6846},{"date":"2023-11-02","close":9453.3574},{"date":"2023-11-03","close":9492.9297},{"date":"2023-11-06","close":9552.292},{"date":"2023-11-07","close":9661.1211},{"date":"2023-11-08","close":9685.8564},{"date":"2023-11-09","close":9700.6963},{"date":"2023-11-10","close":9557.2393},{"date":"2023-11-13","close":9720.4824},{"date":"2023-11-14","close":9952.9844},{"date":"2023-11-15","close":10091.4932},{"date":"2023-11-16","close":10096.4414},{"date":"2023-11-17","close":10007.3984},{"date":"2023-11-20","close":9982.6641},{"date":"2023-11-21","close":10022.2383},{"date":"2023-11-22","close":10140.9609},{"date":"2023-11-23","close":10101.3887},{"date":"2023-11-24","close":10170.6436},{"date":"2023-11-27","close":10071.707},{"date":"2023-11-28","close":10002.4521},{"date":"2023-11-29","close":10101.3887},{"date":"2023-11-30","close":10150.8564},{"date":"2023-12-01","close":10145.9092},{"date":"2023-12-04","close":10091.4932},{"date":"2023-12-05","close":10081.6006},{"date":"2023-12-06","close":10160.75},{"date":"2023-12-07","close":10190.4307},{"date":"2023-12-08","close":10225.0596},{"date":"2023-12-11","close":10319.0479},{"date":"2023-12-12","close":10368.5156},{"date":"2023-12-13","close":10447.665},{"date":"2023-12-14","close":10388.3027},{"date":"2023-12-15","close":10591.1221},{"date":"2023-12-18","close":10605.9619},{"date":"2023-12-19","close":10645.5361},{"date":"2023-12-20","close":10719.7393},{"date":"2023-12-21","close":10571.335},{"date":"2023-12-22","close":10690.0596},{"date":"2023-12-26","close":10645.5361},{"date":"2023-12-27","close":10734.5791},{"date":"2023-12-28","close":10848.3564},{"date":"2024-01-02","close":10878.0371},{"date":"2024-01-03","close":10526.8135},{"date":"2024-01-04","close":10358.6211},{"date":"2024-01-05","close":10358.6211},{"date":"2024-01-08","close":10378.4092},{"date":"2024-01-09","close":10531.7617},{"date":"2024-01-10","close":10516.9189},{"date":"2024-01-11","close":10556.4951},{"date":"2024-01-12","close":10452.6123},{"date":"2024-01-15","close":10378.4092},{"date":"2024-01-16","close":10358.6211},{"date":"2024-01-17","close":10635.6436},{"date":"2024-01-18","close":10566.0},{"date":"2024-01-19","close":10615.8555},{"date":"2024-01-22","close":10833.5156},{"date":"2024-01-23","close":10699.9512},{"date":"2024-01-24","close":10774.1533},{"date":"2024-01-25","close":10739.5264},{"date":"2024-01-26","close":10477.3457},{"date":"2024-01-29","close":10472.3994},{"date":"2024-01-30","close":10655.6904},{"date":"2024-01-31","close":10566.5215},{"date":"2024-02-01","close":10462.4912},{"date":"2024-02-02","close":10457.5381},{"date":"2024-02-05","close":10581.3838},{"date":"2024-02-06","close":10492.2139},{"date":"2024-02-07","close":10467.4453},{"date":"2024-02-08","close":10621.0127},{"date":"2024-02-13","close":10779.5361},{"date":"2024-02-14","close":10759.7217},{"date":"2024-02-15","close":10938.0576},{"date":"2024-02-16","close":11051.9971},{"date":"2024-02-19","close":11042.0898},{"date":"2024-02-20","close":11086.6748},{"date":"2024-02-21","close":10834.0293},{"date":"2024-02-22","close":10987.5967},{"date":"2024-02-23","close":11274.9189},{"date":"2024-02-26","close":11180.7949},{"date":"2024-02-27","close":11210.5195},{"date":"2024-02-28","close":11260.0586},{"date":"2024-02-29","close":11195.6582},{"date":"2024-03-04","close":11740.5791},{"date":"2024-03-05","close":11661.3184},{"date":"2024-03-06","close":11611.7803},{"date":"2024-03-07","close":11606.8262},{"date":"2024-03-08","close":11735.626},{"date":"2024-03-11","close":11438.3965},{"date":"2024-03-12","close":11428.4873},{"date":"2024-03-13","close":11681.1348},{"date":"2024-03-14","close":11463.166},{"date":"2024-03-15","close":11299.6885},{"date":"2024-03-18","close":11314.5508},{"date":"2024-03-19","close":11542.4248},{"date":"2024-03-20","close":11468.1182},{"date":"2024-03-21","close":11517.6562},{"date":"2024-03-22","close":11591.9648},{"date":"2024-03-25","close":11577.1016},{"date":"2024-03-26","close":11621.6885},{"date":"2024-03-27","close":11656.3633},{"date":"2024-03-28","close":11730.6719},{"date":"2024-03-29","close":11681.1348},{"date":"2024-04-01","close":11800.0244},{"date":"2024-04-02","close":11661.3184},{"date":"2024-04-03","close":11408.6729},{"date":"2024-04-04","close":11522.6104},{"date":"2024-04-05","close":11388.8574},{"date":"2024-04-08","close":11383.9043},{"date":"2024-04-09","close":11423.5342},{"date":"2024-04-11","close":11473.0723},{"date":"2024-04-12","close":11651.4102},{"date":"2024-04-15","close":11517.6562},{"date":"2024-04-16","close":11408.6729},{"date":"2024-04-17","close":11265.0127},{"date":"2024-04-18","close":10992.5508},{"date":"2024-04-19","close":10799.3516},{"date":"2024-04-22","close":10586.3369},{"date":"2024-04-23","close":10660.6436},{"date":"2024-04-24","close":11101.5361},{"date":"2024-04-25","close":10967.7803},{"date":"2024-04-26","close":11369.041},{"date":"2024-04-29","close":11507.749},{"date":"2024-04-30","close":12077.4404},{"date":"2024-05-02","close":11557.2871},{"date":"2024-05-03","close":11641.502},{"date":"2024-05-07","close":11889.1934},{"date":"2024-05-08","close":11770.3018},{"date":"2024-05-09","close":11646.4561},{"date":"2024-05-10","close":11611.7803},{"date":"2024-05-13","close":11562.2422},{"date":"2024-05-14","close":11577.1016},{"date":"2024-05-16","close":11720.7637},{"date":"2024-05-17","close":11785.1641},{"date":"2024-05-20","close":11809.9336},{"date":"2024-05-21","close":11923.8701},{"date":"2024-05-22","close":12013.04},{"date":"2024-05-23","close":12072.4863},{"date":"2024-05-24","close":11913.9639},{"date":"2024-05-27","close":12097.2539},{"date":"2024-05-28","close":12047.7168},{"date":"2024-05-29","close":12107.1621},{"date":"2024-05-30","close":12013.04},{"date":"2024-05-31","close":12171.5625},{"date":"2024-06-03","close":12211.1934},{"date":"2024-06-04","close":12231.0088},{"date":"2024-06-05","close":12181.4707},{"date":"2024-06-07","close":12330.0869},{"date":"2024-06-10","close":12354.8535},{"date":"2024-06-11","close":12196.3311},{"date":"2024-06-12","close":12082.3945},{"date":"2024-06-13","close":12518.3301},{"date":"2024-06-14","close":12493.5605},{"date":"2024-06-17","close":12265.6855},{"date":"2024-06-18","close":12493.5605},{"date":"2024-06-19","close":12533.1914},{"date":"2024-06-20","close":12597.5928},{"date":"2024-06-21","close":12424.208},{"date":"2024-06-24","close":12305.3164},{"date":"2024-06-25","close":12077.4404},{"date":"2024-06-26","close":12310.2705},{"date":"2024-06-27","close":12478.7012},{"date":"2024-06-28","close":12359.8096},{"date":"2024-07-01","close":12444.0225},{"date":"2024-07-02","close":12676.8535},{"date":"2024-07-03","close":13107.8359},{"date":"2024-07-04","close":13464.5137},{"date":"2024-07-05","close":13439.7432},{"date":"2024-07-08","close":13588.3594},{"date":"2024-07-09","close":13786.5117},{"date":"2024-07-10","close":13900.4492},{"date":"2024-07-11","close":14004.4805},{"date":"2024-07-12","close":13424.8818},{"date":"2024-07-15","close":13999.5264},{"date":"2024-07-16","close":13954.9404},{"date":"2024-07-17","close":13841.0039},{"date":"2024-07-18","close":13414.9746},{"date":"2024-07-19","close":13588.3594},{"date":"2024-07-22","close":13142.5127},{"date":"2024-07-23","close":13484.3271},{"date":"2024-07-24","close":12884.915},{"date":"2024-07-25","close":12463.8379},{"date":"2024-07-26","close":12468.792},{"date":"2024-07-29","close":12394.4844},{"date":"2024-07-30","close":12671.8994},{"date":"2024-07-31","close":12478.7012},{"date":"2024-08-01","close":12785.8369},{"date":"2024-08-02","close":11884.2402},{"date":"2024-08-05","close":11037.1357},{"date":"2024-08-06","close":11661.3184},{"date":"2024-08-07","close":11577.1016},{"date":"2024-08-08","close":11230.335},{"date":"2024-08-09","close":11611.7803},{"date":"2024-08-12","close":11606.8262},{"date":"2024-08-13","close":11582.0566},{"date":"2024-08-14","close":11938.7314},{"date":"2024-08-16","close":12330.0869},{"date":"2024-08-19","close":12097.2539},{"date":"2024-08-20","close":12439.0703},{"date":"2024-08-21","close":12325.1318},{"date":"2024-08-22","close":12409.3457},{"date":"2024-08-23","close":12211.1934},{"date":"2024-08-26","close":12275.5928},{"date":"2024-08-27","close":12182.0},{"date":"2024-08-28","close":12226.0537},{"date":"2024-08-29","close":11839.6562},{"date":"2024-08-30","close":12062.5781},{"date":"2024-09-02","close":12270.6396},{"date":"2024-09-03","close":12330.0869},{"date":"2024-09-04","close":11695.9951},{"date":"2024-09-05","close":11824.793},{"date":"2024-09-06","close":11909.0098},{"date":"2024-09-09","close":11562.2422},{"date":"2024-09-10","close":11646.4561},{"date":"2024-09-11","close":11730.6719},{"date":"2024-09-12","close":12107.1621},{"date":"2024-09-13","close":12102.209},{"date":"2024-09-19","close":12231.0088},{"date":"2024-09-20","close":12582.7305},{"date":"2024-09-23","close":12434.1152},{"date":"2024-09-24","close":12567.8682},{"date":"2024-09-25","close":12726.3936},{"date":"2024-09-26","close":13068.207},{"date":"2024-09-27","close":12979.0381},{"date":"2024-09-30","close":13107.8359},{"date":"2024-10-02","close":13048.3916},{"date":"2024-10-04","close":12983.9902},{"date":"2024-10-07","close":13424.8818},{"date":"2024-10-08","close":13355.5293},{"date":"2024-10-10","close":13424.8818},{"date":"2024-10-11","close":13439.7432},{"date":"2024-10-14","close":13206.9131},{"date":"2024-10-15","close":13112.79},{"date":"2024-10-16","close":12855.1904},{"date":"2024-10-17","close":12954.2676},{"date":"2024-10-18","close":13053.3438},{"date":"2024-10-21","close":13206.9131},{"date":"2024-10-22","close":13241.5898},{"date":"2024-10-23","close":13137.5596},{"date":"2024-10-24","close":13489.2803},{"date":"2024-10-25","close":13722.1113},{"date":"2024-10-28","close":14058.9727},{"date":"2024-10-29","close":14014.3867},{"date":"2024-10-30","close":13971.0},{"date":"2024-10-31","close":13568.5439},{"date":"2024-11-01","close":13172.2373},{"date":"2024-11-04","close":13236.6357},{"date":"2024-11-05","close":13248.0},{"date":"2024-11-06","close":14182.8184},{"date":"2024-11-07","close":14455.2803},{"date":"2024-11-08","close":14534.5391},{"date":"2024-11-11","close":15193.3994},{"date":"2024-11-12","close":15500.5381},{"date":"2024-11-13","close":15029.9229},{"date":"2024-11-14","close":14891.2158},{"date":"2024-11-15","close":14326.4795},{"date":"2024-11-18","close":14965.5234},{"date":"2024-11-19","close":14802.0469},{"date":"2024-11-20","close":14851.5869},{"date":"2024-11-21","close":14727.7393},{"date":"2024-11-22","close":14821.8623},{"date":"2024-11-25","close":15069.5527},{"date":"2024-11-26","close":15029.9229},{"date":"2024-11-27","close":14861.4932},{"date":"2024-11-28","close":14643.5254},{"date":"2024-11-29","close":14742.6025},{"date":"2024-12-02","close":15010.1084},{"date":"2024-12-03","close":15178.5371},{"date":"2024-12-04","close":15257.7998},{"date":"2024-12-05","close":15242.9375},{"date":"2024-12-06","close":15406.4141},{"date":"2024-12-09","close":15966.1982},{"date":"2024-12-10","close":15688.7822},{"date":"2024-12-11","close":15881.9814},{"date":"2024-12-12","close":16099.9502},{"date":"2024-12-13","close":16258.4727},{"date":"2024-12-16","close":16149.4902},{"date":"2024-12-17","close":16402.1348},{"date":"2024-12-18","close":16451.6719},{"date":"2024-12-19","close":16025.6436},{"date":"2024-12-20","close":15698.6904},{"date":"2024-12-23","close":16010.7812},{"date":"2024-12-24","close":16268.3818},{"date":"2024-12-26","close":16773.6699},{"date":"2024-12-27","close":16570.5645},{"date":"2024-12-30","close":16407.0898},{"date":"2025-01-02","close":15971.1494},{"date":"2025-01-03","close":15644.1982},{"date":"2025-01-06","close":16159.3965},{"date":"2025-01-07","close":16000.873},{"date":"2025-01-08","close":15758.1367},{"date":"2025-01-09","close":15455.9521},{"date":"2025-01-10","close":15406.4141},{"date":"2025-01-13","close":15228.0762},{"date":"2025-01-14","close":15510.4453},{"date":"2025-01-15","close":15480.7217},{"date":"2025-01-16","close":15792.8125},{"date":"2025-01-17","close":15678.875},{"date":"2025-01-20","close":15842.3525},{"date":"2025-01-21","close":15971.1494},{"date":"2025-01-22","close":15995.9199},{"date":"2025-01-23","close":15837.3984},{"date":"2025-01-24","close":15772.918},{"date":"2025-01-31","close":15564.5947},{"date":"2025-02-03","close":15023.9502},{"date":"2025-02-04","close":14909.8711},{"date":"2025-02-05","close":14810.6699},{"date":"2025-02-06","close":14994.1914},{"date":"2025-02-07","close":14929.7109},{"date":"2025-02-10","close":14899.9512},{"date":"2025-02-11","close":14756.1094},{"date":"2025-02-12","close":14522.9883},{"date":"2025-02-13","close":14761.0703},{"date":"2025-02-14","close":15187.6328},{"date":"2025-02-17","close":15271.9531},{"date":"2025-02-18","close":15271.9531},{"date":"2025-02-19","close":15266.9932},{"date":"2025-02-20","close":15386.0342},{"date":"2025-02-21","close":15455.4746},{"date":"2025-02-24","close":15058.6719},{"date":"2025-02-25","close":14904.9102},{"date":"2025-02-26","close":14622.1885},{"date":"2025-02-27","close":14572.5879},{"date":"2025-02-28","close":14265.0654},{"date":"2025-03-04","close":14076.584},{"date":"2025-03-05","close":13843.4629},{"date":"2025-03-06","close":13947.624},{"date":"2025-03-07","close":13833.543},{"date":"2025-03-10","close":13922.8232},{"date":"2025-03-11","close":13362.3398},{"date":"2025-03-12","close":13337.5381},{"date":"2025-03-13","close":13441.6992},{"date":"2025-03-14","close":13441.6992},{"date":"2025-03-17","close":13491.3008},{"date":"2025-03-18","close":13466.499},{"date":"2025-03-19","close":13446.6592},{"date":"2025-03-20","close":13694.6621},{"date":"2025-03-21","close":13734.3428},{"date":"2025-03-24","close":13907.9424},{"date":"2025-03-25","close":14324.5859},{"date":"2025-03-26","close":14394.0273},{"date":"2025-03-27","close":13952.584},{"date":"2025-03-28","close":13868.2627},{"date":"2025-03-31","close":13337.5381},{"date":"2025-04-01","close":13431.7803},{"date":"2025-04-02","close":13377.2188},{"date":"2025-04-03","close":13109.377},{"date":"2025-04-04","close":12439.7725},{"date":"2025-04-07","close":11512.2451},{"date":"2025-04-08","close":11809.8477},{"date":"2025-04-09","close":11229.5234},{"date":"2025-04-10","close":12424.8926},{"date":"2025-04-11","close":12305.8506},{"date":"2025-04-14","close":12221.5312},{"date":"2025-04-15","close":12166.9707},{"date":"2025-04-16","close":11973.5293},{"date":"2025-04-17","close":11948.7295},{"date":"2025-04-18","close":11928.8896},{"date":"2025-04-21","close":11621.3652},{"date":"2025-04-22","close":11700.7275},{"date":"2025-04-23","close":12147.1299},{"date":"2025-04-24","close":12251.2891},{"date":"2025-04-25","close":12925.8564},{"date":"2025-04-28","close":13034.9775},{"date":"2025-04-29","close":13089.5371},{"date":"2025-04-30","close":12896.0957},{"date":"2025-05-02","close":12613.374},{"date":"2025-05-07","close":12747.2949},{"date":"2025-05-08","close":12980.416},{"date":"2025-05-09","close":13069.6973},{"date":"2025-05-12","close":13605.3809},{"date":"2025-05-13","close":13912.9043},{"date":"2025-05-14","close":14314.666},{"date":"2025-05-15","close":14453.5479},{"date":"2025-05-16","close":14220.4248},{"date":"2025-05-19","close":13957.543},{"date":"2025-05-20","close":14081.5439},{"date":"2025-05-21","close":13992.2637},{"date":"2025-05-22","close":13902.9824},{"date":"2025-05-23","close":13788.9023},{"date":"2025-05-26","close":13684.7422},{"date":"2025-05-27","close":13858.3428},{"date":"2025-05-28","close":14026.9834},{"date":"2025-05-29","close":14359.3057},{"date":"2025-05-30","close":14086.5049},{"date":"2025-06-02","close":13754.1826},{"date":"2025-06-04","close":14012.1045},{"date":"2025-06-05","close":13843.4629},{"date":"2025-06-09","close":13337.5381},{"date":"2025-06-10","close":13769.0615},{"date":"2025-06-11","close":13982.3447},{"date":"2025-06-12","close":13947.624},{"date":"2025-06-13","close":13754.1826},{"date":"2025-06-16","close":13813.7021},{"date":"2025-06-17","close":14007.1426},{"date":"2025-06-18","close":13957.543},{"date":"2025-06-19","close":13997.2236},{"date":"2025-06-20","close":13823.623},{"date":"2025-06-23","close":14126.1836},{"date":"2025-06-24","close":14260.1055},{"date":"2025-06-25","close":14374.1865},{"date":"2025-06-26","close":14294.8252},{"date":"2025-06-27","close":14398.9863},{"date":"2025-06-30","close":14195.624},{"date":"2025-07-01","close":14205.5449},{"date":"2025-07-02","close":14136.1035},{"date":"2025-07-03","close":14433.708},{"date":"2025-07-04","close":14627.1475},{"date":"2025-07-07","close":14403.9482},{"date":"2025-07-08","close":14284.9053},{"date":"2025-07-09","close":14364.2656},{"date":"2025-07-10","close":14443.627},{"date":"2025-07-11","close":14790.8301},{"date":"2025-07-14","close":14885.0703},{"date":"2025-07-15","close":14904.9102},{"date":"2025-07-16","close":14909.8711},{"date":"2025-07-17","close":15187.6309},{"date":"2025-07-18","close":15296.7539},{"date":"2025-07-21","close":15460.4346},{"date":"2025-07-22","close":15465.3945},{"date":"2025-07-23","close":15405.873},{"date":"2025-07-24","close":15157.8721},{"date":"2025-07-25","close":15425.7148},{"date":"2025-07-28","close":15534.834},{"date":"2025-07-29","close":16110.1992},{"date":"2025-07-30","close":15976.1133},{"date":"2025-07-31","close":15891.6895},{"date":"2025-08-01","close":15534.126},{"date":"2025-08-04","close":15136.835},{"date":"2025-08-05","close":15553.9902},{"date":"2025-08-06","close":15519.2275},{"date":"2025-08-07","close":15414.9375},{"date":"2025-08-08","close":15712.9072},{"date":"2025-08-11","close":15648.3467},{"date":"2025-08-12","close":15886.7236},{"date":"2025-08-13","close":16025.7764},{"date":"2025-08-14","close":16239.3193},{"date":"2025-08-18","close":16095.3008},{"date":"2025-08-19","close":16025.7764},{"date":"2025-08-20","close":15951.2832},{"date":"2025-08-21","close":15926.4531},{"date":"2025-08-22","close":15737.7393},{"date":"2025-08-25","close":16149.9297},{"date":"2025-08-26","close":16487.627},{"date":"2025-08-27","close":16517.4238},{"date":"2025-08-28","close":16110.2002},{"date":"2025-08-29","close":16264.1504},{"date":"2025-09-01","close":16169.7939},{"date":"2025-09-02","close":16005.9102},{"date":"2025-09-03","close":15822.1621},{"date":"2025-09-04","close":15916.5195},{"date":"2025-09-05","close":15991.0127},{"date":"2025-09-08","close":16095.3008},{"date":"2025-09-09","close":16035.708},{"date":"2025-09-10","close":16244.2861},{"date":"2025-09-11","close":16139.9971},{"date":"2025-09-12","close":16403.2031},{"date":"2025-09-15","close":16721.0371},{"date":"2025-09-16","close":16884.918},{"date":"2025-09-17","close":17028.9395},{"date":"2025-09-18","close":17267.3125},{"date":"2025-09-19","close":17361.668},{"date":"2025-09-22","close":17381.5352},{"date":"2025-09-23","close":17694.4023},{"date":"2025-09-24","close":17679.502},{"date":"2025-09-25","close":17803.6602},{"date":"2025-09-26","close":17898.0156},{"date":"2025-09-29","close":17709.3008},{"date":"2025-09-30","close":18056.9316},{"date":"2025-10-01","close":18007.2715},{"date":"2025-10-02","close":18235.7129},{"date":"2025-10-10","close":19487.1855},{"date":"2025-10-13","close":18523.75},{"date":"2025-10-14","close":18707.498},{"date":"2025-10-15","close":18772.0586},{"date":"2025-10-16","close":18916.0781},{"date":"2025-10-17","close":19000.5},{"date":"2025-10-20","close":19417.6582},{"date":"2025-10-21","close":19586.5078},{"date":"2025-10-22","close":19596.4395},{"date":"2025-10-23","close":19566.6426},{"date":"2025-10-24","close":19596.4395},{"date":"2025-10-27","close":20405.9199},{"date":"2025-10-28","close":20331.4297},{"date":"2025-10-29","close":20693.959},{"date":"2025-10-30","close":20567.6484},{"date":"2025-10-31","close":20194.6855},{"date":"2025-11-03","close":20085.2852},{"date":"2025-11-04","close":20254.3594},{"date":"2025-11-05","close":19707.3496},{"date":"2025-11-06","close":20055.4453},{"date":"2025-11-07","close":19911.2344},{"date":"2025-11-10","close":19742.1582},{"date":"2025-11-11","close":20135.0117},{"date":"2025-11-12","close":20144.959},{"date":"2025-11-13","close":20095.2305},{"date":"2025-11-14","close":19508.4355},{"date":"2025-11-17","close":19518.3809},{"date":"2025-11-18","close":19145.418},{"date":"2025-11-19","close":18672.998},{"date":"2025-11-20","close":19170.2812},{"date":"2025-11-21","close":18474.0859},{"date":"2025-11-24","close":18240.3633},{"date":"2025-11-25","close":18578.5137},{"date":"2025-11-26","close":18588.459},{"date":"2025-11-27","close":19205.0918},{"date":"2025-11-28","close":19215.0371},{"date":"2025-12-01","close":18817.209},{"date":"2025-12-02","close":19105.6367},{"date":"2025-12-03","close":19254.8203},{"date":"2025-12-04","close":19702.377},{"date":"2025-12-05","close":19737.1855},{"date":"2025-12-08","close":19975.8828},{"date":"2025-12-09","close":20070.3652},{"date":"2025-12-10","close":19796.8574},{"date":"2025-12-11","close":19821.7246},{"date":"2025-12-12","close":20020.6367},{"date":"2025-12-15","close":20015.6641},{"date":"2025-12-16","close":20100.2031},{"date":"2025-12-17","close":20125.0664},{"date":"2025-12-18","close":19841.6172},{"date":"2025-12-19","close":19458.7051},{"date":"2025-12-22","close":20164.8496},{"date":"2025-12-23","close":20289.1699},{"date":"2025-12-24","close":19811.7773},{"date":"2025-12-26","close":19980.8535},{"date":"2025-12-29","close":19632.7559},{"date":"2025-12-30","close":19588.0},{"date":"2026-01-02","close":19737.1855},{"date":"2026-01-05","close":19662.5957},{"date":"2026-01-06","close":19866.4805},{"date":"2026-01-07","close":19946.0449},{"date":"2026-01-08","close":19543.2441},{"date":"2026-01-09","close":19637.7285},{"date":"2026-01-12","close":19906.2637},{"date":"2026-01-13","close":20373.709},{"date":"2026-01-14","close":20657.1602},{"date":"2026-01-15","close":20199.6602},{"date":"2026-01-16","close":20567.6484},{"date":"2026-01-19","close":20115.123},{"date":"2026-01-20","close":20095.2285},{"date":"2026-01-21","close":19995.7715},{"date":"2026-01-22","close":20358.7891},{"date":"2026-01-23","close":21059.959},{"date":"2026-01-26","close":20388.627},{"date":"2026-01-27","close":20567.6484},{"date":"2026-01-28","close":20085.2832},{"date":"2026-01-29","close":20648.75},{"date":"2026-01-30","close":19995.5273},{"date":"2026-02-02","close":19651.4668},{"date":"2026-02-03","close":19756.1797},{"date":"2026-02-04","close":19726.2617},{"date":"2026-02-05","close":19581.6562},{"date":"2026-02-06","close":19182.7422},{"date":"2026-02-09","close":19771.1406},{"date":"2026-02-10","close":20214.9297},{"date":"2026-02-11","close":20279.7539},{"date":"2026-02-12","close":20484.1973},{"date":"2026-02-13","close":20354.5488},{"date":"2026-02-19","close":20090.2715},{"date":"2026-02-20","close":20050.3809},{"date":"2026-02-23","close":19860.8945},{"date":"2026-02-24","close":19741.2207},{"date":"2026-02-25","close":20035.4199},{"date":"2026-02-26","close":20319.6445},{"date":"2026-02-27","close":20060.3516},{"date":"2026-03-03","close":19960.623},{"date":"2026-03-04","close":18938.4082},{"date":"2026-03-05","close":18968.3281},{"date":"2026-03-06","close":19706.3164},{"date":"2026-03-09","close":18943.3945},{"date":"2026-03-10","close":18848.6543},{"date":"2026-03-11","close":19377.2129},{"date":"2026-03-12","close":19501.873},{"date":"2026-03-13","close":19486.9141},{"date":"2026-03-16","close":19287.459},{"date":"2026-03-17","close":19242.5801},{"date":"2026-03-18","close":19536.7773},{"date":"2026-03-19","close":19486.9141},{"date":"2026-03-20","close":19058.082},{"date":"2026-03-23","close":18848.6543},{"date":"2026-03-24","close":18584.373},{"date":"2026-03-25","close":19551.7363},{"date":"2026-03-26","close":19621.5469},{"date":"2026-03-27","close":19357.2676},{"date":"2026-03-30","close":19132.8789},{"date":"2026-03-31","close":19257.5391},{"date":"2026-04-01","close":19302.418},{"date":"2026-04-02","close":19521.8184},{"date":"2026-04-03","close":19287.459},{"date":"2026-04-06","close":19337.3223},{"date":"2026-04-07","close":19471.9531},{"date":"2026-04-08","close":19811.0312},{"date":"2026-04-09","close":19870.8691},{"date":"2026-04-10","close":19990.543},{"date":"2026-04-13","close":19965.6113},{"date":"2026-04-14","close":20185.0117},{"date":"2026-04-15","close":20534.0625},{"date":"2026-04-16","close":21082.5664},{"date":"2026-04-17","close":21321.9141},{"date":"2026-04-20","close":21511.4004},{"date":"2026-04-21","close":21611.127},{"date":"2026-04-22","close":22389.0078},{"date":"2026-04-23","close":22204.5098},{"date":"2026-04-24","close":22304.2383},{"date":"2026-04-27","close":22812.8535},{"date":"2026-04-28","close":22708.1387},{"date":"2026-04-29","close":22608.3223},{"date":"2026-04-30","close":23037.5312},{"date":"2026-05-04","close":23731.252},{"date":"2026-05-06","close":23656.3906},{"date":"2026-05-07","close":24464.9004},{"date":"2026-05-08","close":24664.5332},{"date":"2026-05-11","close":25483.0234},{"date":"2026-05-12","close":25827.3887},{"date":"2026-05-13","close":25847.3516},{"date":"2026-05-14","close":25932.1953},{"date":"2026-05-15","close":25762.5078},{"date":"2026-05-18","close":25033.8516},{"date":"2026-05-19","close":24899.0996},{"date":"2026-05-20","close":24749.375},{"date":"2026-05-21","close":25542.9121},{"date":"2026-05-22","close":25822.3984},{"date":"2026-05-26","close":26561.0371},{"date":"2026-05-27","close":26905.4004},{"date":"2026-05-28","close":26531.0918},{"date":"2026-05-29","close":27399.4902},{"date":"2026-06-01","close":27194.8672},{"date":"2026-06-02","close":26685.8066},{"date":"2026-06-04","close":27828.6992},{"date":"2026-06-05","close":27434.4258},{"date":"2026-06-08","close":25717.5918},{"date":"2026-06-09","close":25887.2773},{"date":"2026-06-10","close":25747.5352},{"date":"2026-06-11","close":25173.5938},{"date":"2026-06-12","close":25862.3242},{"date":"2026-06-15","close":26975.2734},{"date":"2026-06-16","close":27479.3438},{"date":"2026-06-17","close":27000.2266},{"date":"2026-06-18","close":26970.2812},{"date":"2026-06-19","close":27309.6562},{"date":"2026-06-22","close":27449.3984},{"date":"2026-06-23","close":27219.8223},{"date":"2026-06-24","close":26685.8066},{"date":"2026-06-25","close":26670.834},{"date":"2026-06-26","close":26166.7637},{"date":"2026-06-29","close":26171.7539},{"date":"2026-06-30","close":27164.9238},{"date":"2026-07-01","close":27494.3164},{"date":"2026-07-02","close":27144.959},{"date":"2026-07-03","close":26291.5332},{"date":"2026-07-06","close":26236.6348},{"date":"2026-07-07","close":26381.3672},{"date":"2026-07-08","close":25173.5938},{"date":"2026-07-09","close":25288.3828},{"date":"2026-07-10","close":25812.416},{"date":"2026-07-13","close":25837.3711},{"date":"2026-07-14","close":25118.6953},{"date":"2026-07-15","close":25388.1973},{"date":"2026-07-16","close":25083.7598},{"date":"2026-07-20","close":23721.2715},{"date":"2026-07-21","close":23791.1426},{"date":"2026-07-22","close":24265.2676},{"date":"2026-07-23","close":24125.5254},{"date":"2026-07-24","close":23092.4297},{"date":"2026-07-27","close":22768.0293},{"date":"2026-07-28","close":21954.5273},{"date":"2026-07-29","close":21156.0},{"date":"2026-07-30","close":20540.0},{"date":"2026-07-31","close":21325.0},{"date":"2026-08-03","close":21965.0},{"date":"2026-08-04","close":22070.0},{"date":"2026-08-05","close":22100.0},{"date":"2026-08-06","close":22225.0},{"date":"2026-08-07","close":22120.0},{"date":"2026-08-10","close":22550.0},{"date":"2026-08-11","close":22405.0},{"date":"2026-08-12","close":22225.0},{"date":"2026-08-13","close":22570.0},{"date":"2026-08-14","close":22710.0},{"date":"2026-08-18","close":22650.0},{"date":"2026-08-19","close":22065.0},{"date":"2026-08-20","close":22055.0},{"date":"2026-08-21","close":21545.0},{"date":"2026-08-24","close":21520.0},{"date":"2026-08-25","close":21600.0},{"date":"2026-08-26","close":21375.0},{"date":"2026-08-27","close":21565.0},{"date":"2026-08-28","close":21580.0},{"date":"2026-08-31","close":21250.0},{"date":"2026-09-01","close":21520.0},{"date":"2026-09-02","close":21110.0},{"date":"2026-09-03","close":20890.0},{"date":"2026-09-04","close":21470.0},{"date":"2026-09-07","close":21005.0},{"date":"2026-09-08","close":21365.0},{"date":"2026-09-09","close":21115.0},{"date":"2026-09-10","close":21320.0},{"date":"2026-09-11","close":21185.0},{"date":"2026-09-14","close":20975.0},{"date":"2026-09-15","close":20965.0},{"date":"2026-09-16","close":21195.0},{"date":"2026-09-17","close":21560.0},{"date":"2026-09-18","close":21870.0},{"date":"2026-09-21","close":21995.0},{"date":"2026-09-22","close":21785.0},{"date":"2026-09-23","close":22105.0},{"date":"2026-09-28","close":22110.0},{"date":"2026-09-29","close":21850.0},{"date":"2026-09-30","close":21640.0},{"date":"2026-10-01","close":22110.0},{"date":"2026-10-02","close":22270.0},{"date":"2026-10-06","close":22650.0},{"date":"2026-10-07","close":22900.0},{"date":"2026-10-08","close":22320.0},{"date":"2026-10-12","close":21980.0},{"date":"2026-10-13","close":21675.0},{"date":"2026-10-14","close":21855.0},{"date":"2026-10-15","close":21400.0},{"date":"2026-10-16","close":21030.0},{"date":"2026-10-19","close":20900.0},{"date":"2026-10-20","close":21185.0},{"date":"2026-10-21","close":21150.0},{"date":"2026-10-22","close":21000.0},{"date":"2026-10-23","close":20575.0}],"chart_data":[{"date":"2024-10-23","open":13242,"high":13345,"low":13128,"close":13138,"volume":12538},{"date":"2024-10-24","open":13568,"high":13568,"low":13410,"close":13489,"volume":20355},{"date":"2024-10-25","open":13812,"high":13812,"low":13663,"close":13722,"volume":20073},{"date":"2024-10-28","open":14034,"high":14133,"low":14034,"close":14059,"volume":14744},{"date":"2024-10-29","open":14049,"high":14059,"low":13949,"close":14014,"volume":9487},{"date":"2024-10-30","open":14016,"high":14016,"low":13921,"close":13971,"volume":5988},{"date":"2024-10-31","open":13837,"high":13837,"low":13534,"close":13569,"volume":13200},{"date":"2024-11-01","open":13281,"high":13286,"low":13167,"close":13172,"volume":9526},{"date":"2024-11-04","open":13202,"high":13335,"low":13187,"close":13237,"volume":18363},{"date":"2024-11-05","open":13234,"high":13312,"low":13189,"close":13248,"volume":2097},{"date":"2024-11-06","open":13355,"high":14183,"low":13355,"close":14183,"volume":57346},{"date":"2024-11-07","open":14310,"high":14513,"low":14305,"close":14455,"volume":69624},{"date":"2024-11-08","open":14565,"high":14580,"low":14487,"close":14535,"volume":28185},{"date":"2024-11-11","open":15069,"high":15356,"low":14862,"close":15193,"volume":124238},{"date":"2024-11-12","open":15193,"high":16050,"low":15193,"close":15501,"volume":116078},{"date":"2024-11-13","open":15456,"high":15456,"low":14906,"close":15030,"volume":59670},{"date":"2024-11-14","open":14806,"high":15029,"low":14806,"close":14891,"volume":12770},{"date":"2024-11-15","open":14426,"high":14534,"low":14321,"close":14326,"volume":47646},{"date":"2024-11-18","open":14326,"high":14966,"low":14261,"close":14966,"volume":37680},{"date":"2024-11-19","open":14887,"high":14887,"low":14648,"close":14802,"volume":41885},{"date":"2024-11-20","open":14990,"high":14990,"low":14812,"close":14852,"volume":16651},{"date":"2024-11-21","open":14852,"high":14852,"low":14723,"close":14728,"volume":13050},{"date":"2024-11-22","open":14718,"high":14882,"low":14718,"close":14822,"volume":54731},{"date":"2024-11-25","open":15179,"high":15179,"low":14893,"close":15070,"volume":21915},{"date":"2024-11-26","open":14906,"high":15064,"low":14906,"close":15030,"volume":14189},{"date":"2024-11-27","open":14896,"high":14935,"low":14628,"close":14861,"volume":7635},{"date":"2024-11-28","open":14788,"high":14793,"low":14502,"close":14644,"volume":19461},{"date":"2024-11-29","open":14728,"high":14762,"low":14608,"close":14743,"volume":10625},{"date":"2024-12-02","open":14951,"high":15040,"low":14882,"close":15010,"volume":27748},{"date":"2024-12-03","open":15352,"high":15352,"low":15065,"close":15179,"volume":28746},{"date":"2024-12-04","open":15317,"high":15317,"low":15059,"close":15258,"volume":15356},{"date":"2024-12-05","open":15020,"high":15332,"low":15020,"close":15243,"volume":23038},{"date":"2024-12-06","open":15426,"high":15456,"low":15188,"close":15406,"volume":51944},{"date":"2024-12-09","open":15431,"high":15966,"low":15431,"close":15966,"volume":33554},{"date":"2024-12-10","open":15816,"high":15816,"low":15659,"close":15689,"volume":25927},{"date":"2024-12-11","open":15701,"high":15906,"low":15701,"close":15882,"volume":17229},{"date":"2024-12-12","open":16001,"high":16219,"low":16001,"close":16100,"volume":28361},{"date":"2024-12-13","open":16099,"high":16332,"low":16080,"close":16258,"volume":9020},{"date":"2024-12-16","open":16834,"high":16834,"low":16090,"close":16149,"volume":20965},{"date":"2024-12-17","open":17135,"high":17135,"low":16327,"close":16402,"volume":34789},{"date":"2024-12-18","open":16680,"high":16680,"low":16428,"close":16452,"volume":24249},{"date":"2024-12-19","open":15946,"high":16239,"low":15941,"close":16026,"volume":35426},{"date":"2024-12-20","open":16019,"high":16019,"low":15654,"close":15699,"volume":21754},{"date":"2024-12-23","open":16021,"high":16021,"low":15847,"close":16011,"volume":16745},{"date":"2024-12-24","open":16040,"high":16268,"low":16040,"close":16268,"volume":18477},{"date":"2024-12-26","open":16789,"high":16789,"low":16501,"close":16774,"volume":23366},{"date":"2024-12-27","open":16775,"high":16785,"low":16522,"close":16571,"volume":21555},{"date":"2024-12-30","open":16516,"high":16516,"low":16293,"close":16407,"volume":10456},{"date":"2025-01-02","open":16408,"high":16507,"low":15951,"close":15971,"volume":47283},{"date":"2025-01-03","open":15713,"high":15713,"low":15589,"close":15644,"volume":21557},{"date":"2025-01-06","open":16110,"high":16194,"low":15971,"close":16159,"volume":22554},{"date":"2025-01-07","open":16279,"high":16279,"low":15926,"close":16001,"volume":17428},{"date":"2025-01-08","open":15833,"high":15833,"low":15724,"close":15758,"volume":11185},{"date":"2025-01-09","open":15581,"high":15581,"low":15381,"close":15456,"volume":37422},{"date":"2025-01-10","open":15496,"high":15561,"low":15307,"close":15406,"volume":11317},{"date":"2025-01-13","open":15411,"high":15411,"low":15208,"close":15228,"volume":8660},{"date":"2025-01-14","open":15355,"high":15550,"low":15350,"close":15510,"volume":12917},{"date":"2025-01-15","open":15511,"high":15511,"low":15406,"close":15481,"volume":7990},{"date":"2025-01-16","open":15847,"high":15847,"low":15719,"close":15793,"volume":12747},{"date":"2025-01-17","open":15629,"high":15679,"low":15464,"close":15679,"volume":6342},{"date":"2025-01-20","open":15783,"high":15896,"low":15783,"close":15842,"volume":10171},{"date":"2025-01-21","open":15896,"high":15971,"low":15793,"close":15971,"volume":16512},{"date":"2025-01-22","open":15946,"high":16006,"low":15763,"close":15996,"volume":17948},{"date":"2025-01-23","open":15861,"high":15876,"low":15827,"close":15837,"volume":13875},{"date":"2025-01-24","open":15972,"high":15972,"low":15753,"close":15773,"volume":9662},{"date":"2025-01-31","open":15465,"high":15615,"low":15455,"close":15565,"volume":23133},{"date":"2025-02-03","open":14994,"high":15173,"low":14994,"close":15024,"volume":20540},{"date":"2025-02-04","open":14965,"high":14974,"low":14861,"close":14910,"volume":32144},{"date":"2025-02-05","open":14925,"high":14925,"low":14791,"close":14811,"volume":18826},{"date":"2025-02-06","open":14925,"high":14994,"low":14910,"close":14994,"volume":14914},{"date":"2025-02-07","open":14930,"high":14979,"low":14881,"close":14930,"volume":7393},{"date":"2025-02-10","open":14880,"high":14900,"low":14870,"close":14900,"volume":5872},{"date":"2025-02-11","open":14815,"high":14830,"low":14746,"close":14756,"volume":10994},{"date":"2025-02-12","open":14607,"high":14607,"low":14465,"close":14523,"volume":20627},{"date":"2025-02-13","open":14677,"high":14846,"low":14677,"close":14761,"volume":20935},{"date":"2025-02-14","open":14979,"high":15203,"low":14979,"close":15188,"volume":33357},{"date":"2025-02-17","open":15267,"high":15282,"low":15227,"close":15272,"volume":10132},{"date":"2025-02-18","open":15287,"high":15292,"low":15182,"close":15272,"volume":13718},{"date":"2025-02-19","open":15187,"high":15272,"low":15187,"close":15267,"volume":9931},{"date":"2025-02-20","open":15466,"high":15491,"low":15386,"close":15386,"volume":8773},{"date":"2025-02-21","open":15550,"high":15550,"low":15385,"close":15455,"volume":5609},{"date":"2025-02-24","open":15283,"high":15283,"low":15049,"close":15059,"volume":16362},{"date":"2025-02-25","open":14984,"high":15009,"low":14831,"close":14905,"volume":8679},{"date":"2025-02-26","open":14533,"high":14622,"low":14508,"close":14622,"volume":13550},{"date":"2025-02-27","open":14588,"high":14588,"low":14415,"close":14573,"volume":9659},{"date":"2025-02-28","open":14255,"high":14265,"low":14091,"close":14265,"volume":20439},{"date":"2025-03-04","open":14157,"high":14162,"low":13963,"close":14077,"volume":56585},{"date":"2025-03-05","open":13868,"high":13887,"low":13788,"close":13843,"volume":18969},{"date":"2025-03-06","open":13845,"high":13958,"low":13845,"close":13948,"volume":7237},{"date":"2025-03-07","open":13937,"high":13937,"low":13819,"close":13834,"volume":13496},{"date":"2025-03-10","open":13820,"high":13928,"low":13760,"close":13923,"volume":5510},{"date":"2025-03-11","open":13739,"high":13739,"low":12648,"close":13362,"volume":34543},{"date":"2025-03-12","open":13308,"high":13368,"low":13180,"close":13338,"volume":11865},{"date":"2025-03-13","open":13492,"high":13611,"low":13347,"close":13442,"volume":15447},{"date":"2025-03-14","open":13417,"high":13487,"low":13263,"close":13442,"volume":12093},{"date":"2025-03-17","open":13451,"high":13545,"low":13431,"close":13491,"volume":11014},{"date":"2025-03-18","open":13387,"high":13520,"low":13377,"close":13466,"volume":5256},{"date":"2025-03-19","open":13283,"high":13452,"low":13283,"close":13447,"volume":11238},{"date":"2025-03-20","open":13923,"high":13923,"low":13661,"close":13695,"volume":10141},{"date":"2025-03-21","open":13749,"high":13804,"low":13630,"close":13734,"volume":20838},{"date":"2025-03-24","open":13879,"high":14008,"low":13686,"close":13908,"volume":39916},{"date":"2025-03-25","open":14330,"high":14345,"low":14181,"close":14325,"volume":9974},{"date":"2025-03-26","open":14434,"high":14454,"low":14384,"close":14394,"volume":12339},{"date":"2025-03-27","open":13870,"high":14073,"low":13870,"close":13953,"volume":9129},{"date":"2025-03-28","open":13833,"high":14314,"low":13733,"close":13868,"volume":9178},{"date":"2025-03-31","open":13398,"high":13398,"low":13313,"close":13338,"volume":16419},{"date":"2025-04-01","open":13302,"high":13432,"low":13253,"close":13432,"volume":76202},{"date":"2025-04-02","open":13457,"high":13457,"low":13357,"close":13377,"volume":7086},{"date":"2025-04-03","open":13153,"high":13173,"low":12954,"close":13109,"volume":11811},{"date":"2025-04-04","open":12604,"high":12609,"low":12352,"close":12440,"volume":18155},{"date":"2025-04-07","open":11320,"high":11815,"low":11320,"close":11512,"volume":27119},{"date":"2025-04-08","open":11790,"high":11845,"low":11666,"close":11810,"volume":14224},{"date":"2025-04-09","open":11352,"high":11361,"low":11075,"close":11230,"volume":20348},{"date":"2025-04-10","open":13592,"high":13592,"low":12342,"close":12425,"volume":14085},{"date":"2025-04-11","open":12136,"high":12306,"low":11844,"close":12306,"volume":6591},{"date":"2025-04-14","open":12277,"high":12287,"low":12152,"close":12222,"volume":13672},{"date":"2025-04-15","open":12162,"high":12167,"low":12088,"close":12167,"volume":7398},{"date":"2025-04-16","open":12101,"high":12165,"low":11854,"close":11974,"volume":5911},{"date":"2025-04-17","open":11869,"high":11954,"low":11799,"close":11949,"volume":3394},{"date":"2025-04-18","open":11999,"high":12004,"low":11869,"close":11929,"volume":2923},{"date":"2025-04-21","open":11860,"high":11865,"low":11621,"close":11621,"volume":7367},{"date":"2025-04-22","open":11622,"high":11806,"low":11588,"close":11701,"volume":15248},{"date":"2025-04-23","open":12005,"high":12187,"low":11925,"close":12147,"volume":20233},{"date":"2025-04-24","open":12553,"high":12553,"low":12251,"close":12251,"volume":13434},{"date":"2025-04-25","open":12684,"high":12926,"low":12684,"close":12926,"volume":20249},{"date":"2025-04-28","open":13105,"high":13105,"low":12935,"close":13035,"volume":26510},{"date":"2025-04-29","open":13130,"high":13145,"low":12995,"close":13090,"volume":13755},{"date":"2025-04-30","open":13180,"high":13180,"low":12891,"close":12896,"volume":10897},{"date":"2025-05-02","open":12895,"high":13035,"low":12613,"close":12613,"volume":23585},{"date":"2025-05-07","open":12786,"high":12786,"low":12608,"close":12747,"volume":32604},{"date":"2025-05-08","open":12925,"high":13005,"low":12811,"close":12980,"volume":10091},{"date":"2025-05-09","open":13169,"high":13224,"low":12995,"close":13070,"volume":11344},{"date":"2025-05-12","open":13371,"high":13620,"low":13371,"close":13605,"volume":31949},{"date":"2025-05-13","open":13928,"high":14008,"low":13810,"close":13913,"volume":18573},{"date":"2025-05-14","open":14280,"high":14385,"low":14250,"close":14315,"volume":24532},{"date":"2025-05-15","open":14484,"high":15276,"low":14379,"close":14454,"volume":43287},{"date":"2025-05-16","open":14439,"high":14439,"low":14180,"close":14220,"volume":35998},{"date":"2025-05-19","open":14237,"high":14237,"low":13958,"close":13958,"volume":28583},{"date":"2025-05-20","open":14441,"high":14441,"low":14082,"close":14082,"volume":6376},{"date":"2025-05-21","open":14081,"high":14236,"low":13992,"close":13992,"volume":6229},{"date":"2025-05-22","open":13992,"high":13992,"low":13779,"close":13903,"volume":6929},{"date":"2025-05-23","open":14052,"high":14052,"low":13699,"close":13789,"volume":13509},{"date":"2025-05-26","open":13907,"high":13907,"low":13630,"close":13685,"volume":16759},{"date":"2025-05-27","open":13778,"high":14006,"low":13768,"close":13858,"volume":5158},{"date":"2025-05-28","open":14211,"high":14211,"low":13912,"close":14027,"volume":12882},{"date":"2025-05-29","open":14404,"high":14503,"low":14309,"close":14359,"volume":18837},{"date":"2025-05-30","open":14176,"high":14176,"low":14018,"close":14087,"volume":15867},{"date":"2025-06-02","open":13888,"high":13967,"low":13719,"close":13754,"volume":14892},{"date":"2025-06-04","open":13878,"high":14156,"low":13878,"close":14012,"volume":5458},{"date":"2025-06-05","open":13828,"high":14095,"low":13798,"close":13843,"volume":14121},{"date":"2025-06-09","open":13333,"high":13473,"low":13323,"close":13338,"volume":26418},{"date":"2025-06-10","open":13541,"high":13779,"low":13541,"close":13769,"volume":10304},{"date":"2025-06-11","open":13898,"high":14007,"low":13888,"close":13982,"volume":17307},{"date":"2025-06-12","open":14102,"high":14102,"low":13938,"close":13948,"volume":8072},{"date":"2025-06-13","open":13947,"high":13947,"low":13645,"close":13754,"volume":27099},{"date":"2025-06-16","open":13754,"high":13992,"low":13724,"close":13814,"volume":12244},{"date":"2025-06-17","open":14037,"high":14037,"low":13834,"close":14007,"volume":4255},{"date":"2025-06-18","open":13904,"high":13988,"low":13894,"close":13958,"volume":10155},{"date":"2025-06-19","open":13972,"high":14032,"low":13962,"close":13997,"volume":5641},{"date":"2025-06-20","open":14141,"high":14141,"low":13804,"close":13824,"volume":8512},{"date":"2025-06-23","open":14176,"high":14176,"low":13878,"close":14126,"volume":22119},{"date":"2025-06-24","open":14430,"high":14430,"low":14166,"close":14260,"volume":23663},{"date":"2025-06-25","open":14339,"high":14973,"low":14339,"close":14374,"volume":12695},{"date":"2025-06-26","open":14315,"high":14360,"low":14236,"close":14295,"volume":9441},{"date":"2025-06-27","open":14379,"high":14419,"low":14364,"close":14399,"volume":8711},{"date":"2025-06-30","open":14400,"high":14400,"low":14176,"close":14196,"volume":27556},{"date":"2025-07-01","open":14186,"high":14285,"low":14156,"close":14206,"volume":86264},{"date":"2025-07-02","open":13992,"high":14191,"low":13942,"close":14136,"volume":10519},{"date":"2025-07-03","open":14399,"high":14474,"low":14304,"close":14434,"volume":12535},{"date":"2025-07-04","open":14583,"high":14722,"low":14563,"close":14627,"volume":16432},{"date":"2025-07-07","open":14424,"high":14621,"low":14284,"close":14404,"volume":30839},{"date":"2025-07-08","open":14295,"high":14375,"low":14226,"close":14285,"volume":27994},{"date":"2025-07-09","open":14294,"high":14399,"low":14294,"close":14364,"volume":35301},{"date":"2025-07-10","open":14369,"high":14542,"low":14369,"close":14444,"volume":10881},{"date":"2025-07-11","open":14801,"high":14871,"low":14712,"close":14791,"volume":14408},{"date":"2025-07-14","open":15013,"high":15013,"low":14760,"close":14885,"volume":10402},{"date":"2025-07-15","open":15039,"high":15039,"low":14831,"close":14905,"volume":12959},{"date":"2025-07-16","open":14920,"high":14999,"low":14896,"close":14910,"volume":19650},{"date":"2025-07-17","open":15009,"high":15317,"low":15009,"close":15188,"volume":14359},{"date":"2025-07-18","open":15257,"high":15326,"low":15257,"close":15297,"volume":15725},{"date":"2025-07-21","open":15385,"high":15650,"low":15385,"close":15460,"volume":8855},{"date":"2025-07-22","open":15380,"high":15620,"low":15380,"close":15465,"volume":9971},{"date":"2025-07-23","open":15491,"high":15501,"low":15376,"close":15406,"volume":7109},{"date":"2025-07-24","open":15466,"high":15491,"low":15138,"close":15158,"volume":79084},{"date":"2025-07-25","open":15366,"high":15461,"low":15366,"close":15426,"volume":27578},{"date":"2025-07-28","open":15430,"high":15695,"low":15430,"close":15535,"volume":15576},{"date":"2025-07-29","open":15911,"high":16164,"low":15911,"close":16110,"volume":19842},{"date":"2025-07-30","open":15812,"high":16066,"low":15812,"close":15976,"volume":8226},{"date":"2025-07-31","open":15976,"high":16021,"low":15892,"close":15892,"volume":17228},{"date":"2025-08-01","open":15624,"high":15629,"low":15459,"close":15534,"volume":8640},{"date":"2025-08-04","open":15147,"high":15152,"low":15048,"close":15137,"volume":5728},{"date":"2025-08-05","open":15364,"high":15554,"low":15364,"close":15554,"volume":8173},{"date":"2025-08-06","open":15604,"high":15604,"low":15464,"close":15519,"volume":10182},{"date":"2025-08-07","open":15540,"high":15540,"low":15410,"close":15415,"volume":10876},{"date":"2025-08-08","open":15539,"high":15713,"low":15529,"close":15713,"volume":9377},{"date":"2025-08-11","open":15702,"high":15805,"low":15588,"close":15648,"volume":7139},{"date":"2025-08-12","open":15822,"high":15911,"low":15822,"close":15887,"volume":12011},{"date":"2025-08-13","open":16130,"high":16130,"low":15911,"close":16026,"volume":6378},{"date":"2025-08-14","open":16269,"high":16269,"low":16164,"close":16239,"volume":6787},{"date":"2025-08-18","open":16155,"high":16155,"low":16090,"close":16095,"volume":9459},{"date":"2025-08-19","open":16130,"high":16130,"low":16001,"close":16026,"volume":3971},{"date":"2025-08-20","open":15872,"high":15986,"low":15872,"close":15951,"volume":12172},{"date":"2025-08-21","open":15951,"high":15971,"low":15921,"close":15926,"volume":4817},{"date":"2025-08-22","open":15878,"high":15878,"low":15738,"close":15738,"volume":11074},{"date":"2025-08-25","open":16085,"high":16270,"low":16085,"close":16150,"volume":7672},{"date":"2025-08-26","open":16349,"high":16488,"low":16285,"close":16488,"volume":34608},{"date":"2025-08-27","open":16432,"high":16517,"low":16432,"close":16517,"volume":10908},{"date":"2025-08-28","open":16389,"high":16389,"low":16100,"close":16110,"volume":64816},{"date":"2025-08-29","open":16164,"high":16299,"low":16164,"close":16264,"volume":3787},{"date":"2025-09-01","open":15991,"high":16170,"low":15936,"close":16170,"volume":77403},{"date":"2025-09-02","open":16031,"high":16031,"low":15951,"close":16006,"volume":13163},{"date":"2025-09-03","open":15906,"high":15951,"low":15812,"close":15822,"volume":8708},{"date":"2025-09-04","open":15803,"high":15917,"low":15793,"close":15917,"volume":2568},{"date":"2025-09-05","open":15951,"high":15991,"low":15896,"close":15991,"volume":6587},{"date":"2025-09-08","open":16051,"high":16095,"low":15991,"close":16095,"volume":11307},{"date":"2025-09-09","open":16075,"high":16075,"low":15941,"close":16036,"volume":4293},{"date":"2025-09-10","open":16204,"high":16299,"low":16119,"close":16244,"volume":4922},{"date":"2025-09-11","open":16100,"high":16140,"low":15961,"close":16140,"volume":11008},{"date":"2025-09-12","open":16472,"high":16482,"low":16358,"close":16403,"volume":21641},{"date":"2025-09-15","open":16696,"high":16781,"low":16696,"close":16721,"volume":12128},{"date":"2025-09-16","open":17252,"high":17252,"low":16855,"close":16885,"volume":15106},{"date":"2025-09-17","open":17093,"high":17093,"low":16984,"close":17029,"volume":9260},{"date":"2025-09-18","open":17128,"high":17347,"low":17128,"close":17267,"volume":59512},{"date":"2025-09-19","open":17267,"high":17426,"low":17267,"close":17362,"volume":16674},{"date":"2025-09-22","open":17436,"high":17436,"low":17332,"close":17382,"volume":14383},{"date":"2025-09-23","open":17529,"high":17729,"low":17529,"close":17694,"volume":18791},{"date":"2025-09-24","open":17550,"high":17689,"low":17550,"close":17680,"volume":8348},{"date":"2025-09-25","open":18548,"high":18548,"low":17674,"close":17804,"volume":26325},{"date":"2025-09-26","open":17694,"high":17898,"low":17694,"close":17898,"volume":7592},{"date":"2025-09-29","open":17893,"high":17893,"low":17689,"close":17709,"volume":15121},{"date":"2025-09-30","open":17888,"high":18057,"low":17888,"close":18057,"volume":7766},{"date":"2025-10-01","open":17957,"high":18092,"low":17907,"close":18007,"volume":24537},{"date":"2025-10-02","open":18187,"high":18380,"low":18187,"close":18236,"volume":16553},{"date":"2025-10-10","open":18240,"high":19836,"low":18240,"close":19487,"volume":33842},{"date":"2025-10-13","open":18559,"high":18599,"low":18334,"close":18524,"volume":74204},{"date":"2025-10-14","open":18732,"high":18871,"low":18678,"close":18707,"volume":61267},{"date":"2025-10-15","open":18872,"high":18872,"low":18737,"close":18772,"volume":12707},{"date":"2025-10-16","open":18866,"high":19025,"low":18861,"close":18916,"volume":10967},{"date":"2025-10-17","open":19179,"high":19179,"low":18917,"close":19000,"volume":15665},{"date":"2025-10-20","open":19261,"high":19418,"low":19206,"close":19418,"volume":15808},{"date":"2025-10-21","open":19572,"high":19592,"low":19422,"close":19587,"volume":26963},{"date":"2025-10-22","open":19586,"high":19750,"low":19491,"close":19596,"volume":52826},{"date":"2025-10-23","open":19547,"high":19567,"low":19372,"close":19567,"volume":12088},{"date":"2025-10-24","open":19681,"high":19706,"low":19531,"close":19596,"volume":38727},{"date":"2025-10-27","open":20256,"high":20411,"low":20181,"close":20406,"volume":40295},{"date":"2025-10-28","open":20411,"high":20469,"low":20291,"close":20331,"volume":19797},{"date":"2025-10-29","open":20748,"high":20748,"low":20436,"close":20694,"volume":21410},{"date":"2025-10-30","open":20723,"high":20723,"low":20436,"close":20568,"volume":24309},{"date":"2025-10-31","open":20315,"high":20315,"low":20041,"close":20195,"volume":42429},{"date":"2025-11-03","open":20477,"high":20477,"low":20055,"close":20085,"volume":34858,"rsi_14":74.5,"sma_20":19391.65,"sma_60":17377.13,"sma_120":15879.57},{"date":"2025-11-04","open":20239,"high":20452,"low":20239,"close":20254,"volume":39908,"rsi_14":75.42,"sma_20":19501.4,"sma_60":17462.43,"sma_120":15940.19},{"date":"2025-11-05","open":19672,"high":20109,"low":19250,"close":19707,"volume":35662,"rsi_14":61.9,"sma_20":19586.3,"sma_60":17531.63,"sma_120":15995.51},{"date":"2025-11-06","open":20080,"high":20109,"low":19896,"close":20055,"volume":23211,"rsi_14":64.71,"sma_20":19677.25,"sma_60":17607.22,"sma_120":16049.26},{"date":"2025-11-07","open":19761,"high":19955,"low":19761,"close":19911,"volume":18021,"rsi_14":57.45,"sma_20":19698.4,"sma_60":17682.15,"sma_120":16099.26},{"date":"2025-11-10","open":19817,"high":19842,"low":19588,"close":19742,"volume":8468,"rsi_14":52.31,"sma_20":19759.2,"sma_60":17749.27,"sma_120":16144.48},{"date":"2025-11-11","open":19727,"high":20632,"low":19727,"close":20135,"volume":13816,"rsi_14":57.26,"sma_20":19830.45,"sma_60":17824.0,"sma_120":16191.82},{"date":"2025-11-12","open":20031,"high":20145,"low":19892,"close":20145,"volume":9355,"rsi_14":57.85,"sma_20":19899.0,"sma_60":17894.95,"sma_120":16241.18},{"date":"2025-11-13","open":20140,"high":20180,"low":20041,"close":20095,"volume":3745,"rsi_14":56.72,"sma_20":19957.8,"sma_60":17962.75,"sma_120":16292.33},{"date":"2025-11-14","open":19897,"high":19897,"low":19460,"close":19508,"volume":29344,"rsi_14":36.99,"sma_20":19983.05,"sma_60":18017.2,"sma_120":16337.56},{"date":"2025-11-17","open":20886,"high":20886,"low":19349,"close":19518,"volume":16070,"rsi_14":37.99,"sma_20":19988.0,"sma_60":18074.23,"sma_120":16383.61},{"date":"2025-11-18","open":19417,"high":19422,"low":19145,"close":19145,"volume":14269,"rsi_14":27.26,"sma_20":19965.85,"sma_60":18126.22,"sma_120":16427.3},{"date":"2025-11-19","open":19146,"high":19146,"low":18554,"close":18673,"volume":16395,"rsi_14":24.77,"sma_20":19919.55,"sma_60":18171.57,"sma_120":16468.0},{"date":"2025-11-20","open":19155,"high":19175,"low":19020,"close":19170,"volume":18355,"rsi_14":36.8,"sma_20":19899.65,"sma_60":18225.63,"sma_120":16513.72},{"date":"2025-11-21","open":18614,"high":18614,"low":18304,"close":18474,"volume":12940,"rsi_14":31.96,"sma_20":19843.4,"sma_60":18271.23,"sma_120":16552.17},{"date":"2025-11-24","open":18077,"high":18444,"low":18077,"close":18240,"volume":13528,"rsi_14":27.77,"sma_20":19734.9,"sma_60":18306.05,"sma_120":16587.28},{"date":"2025-11-25","open":18831,"high":18831,"low":18524,"close":18579,"volume":7820,"rsi_14":36.95,"sma_20":19647.1,"sma_60":18340.88,"sma_120":16622.44},{"date":"2025-11-26","open":18538,"high":18623,"low":18483,"close":18588,"volume":5930,"rsi_14":31.6,"sma_20":19541.7,"sma_60":18375.38,"sma_120":16659.97},{"date":"2025-11-27","open":19091,"high":19240,"low":19091,"close":19205,"volume":23281,"rsi_14":43.38,"sma_20":19478.75,"sma_60":18428.67,"sma_120":16706.25},{"date":"2025-11-28","open":19379,"high":19379,"low":19101,"close":19215,"volume":6766,"rsi_14":45.18,"sma_20":19434.9,"sma_60":18479.53,"sma_120":16750.47},{"date":"2025-12-01","open":18743,"high":18932,"low":18743,"close":18817,"volume":46723,"rsi_14":36.2,"sma_20":19376.5,"sma_60":18525.32,"sma_120":16792.75},{"date":"2025-12-02","open":19006,"high":19280,"low":19006,"close":19106,"volume":8947,"rsi_14":40.01,"sma_20":19324.15,"sma_60":18578.67,"sma_120":16841.67},{"date":"2025-12-03","open":19319,"high":19319,"low":19155,"close":19255,"volume":2953,"rsi_14":42.31,"sma_20":19306.65,"sma_60":18637.58,"sma_120":16888.25},{"date":"2025-12-04","open":19737,"high":19737,"low":19528,"close":19702,"volume":7723,"rsi_14":53.22,"sma_20":19294.25,"sma_60":18702.43,"sma_120":16936.8},{"date":"2025-12-05","open":19991,"high":19991,"low":19692,"close":19737,"volume":8001,"rsi_14":53.47,"sma_20":19290.8,"sma_60":18766.62,"sma_120":16985.93},{"date":"2025-12-08","open":20100,"high":20100,"low":19886,"close":19976,"volume":15074,"rsi_14":60.31,"sma_20":19307.85,"sma_60":18833.07,"sma_120":17038.67},{"date":"2025-12-09","open":19976,"high":20095,"low":19946,"close":20070,"volume":4572,"rsi_14":68.06,"sma_20":19310.0,"sma_60":18902.08,"sma_120":17091.71},{"date":"2025-12-10","open":20389,"high":20389,"low":19697,"close":19797,"volume":17657,"rsi_14":59.28,"sma_20":19297.9,"sma_60":18963.03,"sma_120":17140.84},{"date":"2025-12-11","open":19931,"high":19931,"low":19692,"close":19822,"volume":11644,"rsi_14":72.22,"sma_20":19289.55,"sma_60":19026.15,"sma_120":17190.6},{"date":"2025-12-12","open":19827,"high":20036,"low":19827,"close":20021,"volume":5673,"rsi_14":79.15,"sma_20":19320.55,"sma_60":19088.2,"sma_120":17241.69},{"date":"2025-12-15","open":20021,"high":20060,"low":19896,"close":20016,"volume":5437,"rsi_14":76.58,"sma_20":19350.8,"sma_60":19144.87,"sma_120":17294.18},{"date":"2025-12-16","open":19956,"high":20125,"low":19956,"close":20100,"volume":7156,"rsi_14":77.17,"sma_20":19403.9,"sma_60":19200.22,"sma_120":17344.87},{"date":"2025-12-17","open":20041,"high":20125,"low":19966,"close":20125,"volume":20043,"rsi_14":70.24,"sma_20":19481.9,"sma_60":19253.58,"sma_120":17394.64},{"date":"2025-12-18","open":19518,"high":19852,"low":19518,"close":19842,"volume":18794,"rsi_14":62.3,"sma_20":19520.75,"sma_60":19298.23,"sma_120":17441.08},{"date":"2025-12-19","open":19737,"high":19737,"low":19429,"close":19459,"volume":20037,"rsi_14":62.67,"sma_20":19575.2,"sma_60":19334.88,"sma_120":17484.98},{"date":"2025-12-22","open":19896,"high":20175,"low":19896,"close":20165,"volume":31346,"rsi_14":67.96,"sma_20":19676.85,"sma_60":19383.03,"sma_120":17533.92},{"date":"2025-12-23","open":20150,"high":20369,"low":20150,"close":20289,"volume":15706,"rsi_14":67.69,"sma_20":19767.8,"sma_60":19428.07,"sma_120":17585.61},{"date":"2025-12-24","open":20354,"high":20354,"low":19812,"close":19812,"volume":16060,"rsi_14":51.85,"sma_20":19834.25,"sma_60":19465.35,"sma_120":17633.21},{"date":"2025-12-26","open":19812,"high":20229,"low":19812,"close":19981,"volume":27081,"rsi_14":53.95,"sma_20":19873.25,"sma_60":19503.38,"sma_120":17682.81},{"date":"2025-12-29","open":19842,"high":19842,"low":19593,"close":19633,"volume":10153,"rsi_14":44.63,"sma_20":19894.25,"sma_60":19534.02,"sma_120":17727.0},{"date":"2025-12-30","open":20220,"high":20220,"low":19250,"close":19588,"volume":8321,"rsi_14":42.34,"sma_20":19933.0,"sma_60":19567.05,"sma_120":17769.22},{"date":"2026-01-02","open":19424,"high":19742,"low":19285,"close":19737,"volume":51421,"rsi_14":49.01,"sma_20":19964.75,"sma_60":19596.77,"sma_120":17814.53},{"date":"2026-01-05","open":19588,"high":19722,"low":19528,"close":19663,"volume":38219,"rsi_14":47.41,"sma_20":19985.25,"sma_60":19626.07,"sma_120":17860.22},{"date":"2026-01-06","open":19668,"high":19886,"low":19668,"close":19866,"volume":15156,"rsi_14":47.5,"sma_20":19993.5,"sma_60":19655.0,"sma_120":17906.96},{"date":"2026-01-07","open":19842,"high":20060,"low":19842,"close":19946,"volume":14112,"rsi_14":48.9,"sma_20":20004.0,"sma_60":19664.4,"sma_120":17953.69},{"date":"2026-01-08","open":20543,"high":20543,"low":19533,"close":19543,"volume":13543,"rsi_14":41.98,"sma_20":19982.25,"sma_60":19683.1,"sma_120":17994.17},{"date":"2026-01-09","open":19543,"high":19702,"low":19508,"close":19638,"volume":12507,"rsi_14":43.12,"sma_20":19960.5,"sma_60":19700.32,"sma_120":18034.64},{"date":"2026-01-12","open":19961,"high":19961,"low":19719,"close":19906,"volume":25248,"rsi_14":50.92,"sma_20":19966.0,"sma_60":19720.97,"sma_120":18077.21},{"date":"2026-01-13","open":20060,"high":20374,"low":20055,"close":20374,"volume":23165,"rsi_14":62.67,"sma_20":19993.75,"sma_60":19747.03,"sma_120":18123.65},{"date":"2026-01-14","open":20399,"high":20707,"low":20399,"close":20657,"volume":19858,"rsi_14":57.72,"sma_20":20025.75,"sma_60":19776.45,"sma_120":18170.15},{"date":"2026-01-15","open":20707,"high":20707,"low":19991,"close":20200,"volume":12020,"rsi_14":48.73,"sma_20":20035.0,"sma_60":19791.27,"sma_120":18211.9},{"date":"2026-01-16","open":20493,"high":20568,"low":20279,"close":20568,"volume":11862,"rsi_14":61.08,"sma_20":20058.5,"sma_60":19809.42,"sma_120":18255.38},{"date":"2026-01-19","open":20249,"high":20254,"low":20070,"close":20115,"volume":31062,"rsi_14":51.82,"sma_20":20058.0,"sma_60":19819.82,"sma_120":18295.02},{"date":"2026-01-20","open":20195,"high":20195,"low":19996,"close":20095,"volume":13404,"rsi_14":56.87,"sma_20":20070.75,"sma_60":19830.38,"sma_120":18334.99},{"date":"2026-01-21","open":20080,"high":20190,"low":19961,"close":19996,"volume":22308,"rsi_14":55.96,"sma_20":20097.75,"sma_60":19838.78,"sma_120":18376.2},{"date":"2026-01-22","open":20593,"high":20593,"low":20309,"close":20359,"volume":8576,"rsi_14":58.55,"sma_20":20107.5,"sma_60":19839.75,"sma_120":18418.22},{"date":"2026-01-23","open":20961,"high":21060,"low":20757,"close":21060,"volume":17515,"rsi_14":66.39,"sma_20":20146.25,"sma_60":19853.72,"sma_120":18465.19},{"date":"2026-01-26","open":20573,"high":20627,"low":20324,"close":20389,"volume":25571,"rsi_14":55.52,"sma_20":20175.25,"sma_60":19850.4,"sma_120":18501.75},{"date":"2026-01-27","open":21000,"high":21000,"low":20418,"close":20568,"volume":12405,"rsi_14":56.44,"sma_20":20204.75,"sma_60":19852.25,"sma_120":18540.92},{"date":"2026-01-28","open":20568,"high":20568,"low":19996,"close":20085,"volume":30527,"rsi_14":55.52,"sma_20":20227.5,"sma_60":19852.22,"sma_120":18576.76},{"date":"2026-01-29","open":20629,"high":20649,"low":20399,"close":20649,"volume":22629,"rsi_14":58.97,"sma_20":20278.0,"sma_60":19862.5,"sma_120":18619.82},{"date":"2026-01-30","open":19941,"high":20085,"low":19896,"close":19996,"volume":27620,"rsi_14":50.31,"sma_20":20288.25,"sma_60":19859.05,"sma_120":18660.74},{"date":"2026-02-02","open":19796,"high":19826,"low":19452,"close":19651,"volume":59560,"rsi_14":43.05,"sma_20":20285.0,"sma_60":19858.97,"sma_120":18695.3},{"date":"2026-02-03","open":19786,"high":19786,"low":19497,"close":19756,"volume":15221,"rsi_14":41.16,"sma_20":20276.75,"sma_60":19854.83,"sma_120":18731.03},{"date":"2026-02-04","open":19831,"high":19831,"low":19678,"close":19726,"volume":18973,"rsi_14":44.7,"sma_20":20263.0,"sma_60":19852.6,"sma_120":18767.38},{"date":"2026-02-05","open":19721,"high":19721,"low":19547,"close":19582,"volume":12001,"rsi_14":39.06,"sma_20":20262.25,"sma_60":19850.78,"sma_120":18800.03},{"date":"2026-02-06","open":18779,"high":19188,"low":18769,"close":19183,"volume":20032,"rsi_14":39.51,"sma_20":20236.75,"sma_60":19835.75,"sma_120":18829.88},{"date":"2026-02-09","open":19607,"high":19986,"low":19597,"close":19771,"volume":31522,"rsi_14":46.41,"sma_20":20227.25,"sma_60":19830.38,"sma_120":18862.67},{"date":"2026-02-10","open":20145,"high":20340,"low":20125,"close":20215,"volume":18978,"rsi_14":51.46,"sma_20":20216.5,"sma_60":19833.27,"sma_120":18898.01},{"date":"2026-02-11","open":20330,"high":20439,"low":20280,"close":20280,"volume":15428,"rsi_14":48.73,"sma_20":20194.75,"sma_60":19847.02,"sma_120":18932.11},{"date":"2026-02-12","open":20888,"high":20888,"low":20399,"close":20484,"volume":10080,"rsi_14":43.43,"sma_20":20206.25,"sma_60":19864.02,"sma_120":18969.12},{"date":"2026-02-13","open":20504,"high":20534,"low":20320,"close":20355,"volume":13709,"rsi_14":48.95,"sma_20":20192.75,"sma_60":19885.05,"sma_120":19005.63},{"date":"2026-02-19","open":20330,"high":20330,"low":19941,"close":20090,"volume":14661,"rsi_14":43.89,"sma_20":20188.75,"sma_60":19909.55,"sma_120":19040.56},{"date":"2026-02-20","open":20085,"high":20105,"low":20045,"close":20050,"volume":14791,"rsi_14":48.85,"sma_20":20183.75,"sma_60":19925.08,"sma_120":19075.36},{"date":"2026-02-23","open":19966,"high":19966,"low":19731,"close":19861,"volume":20672,"rsi_14":39.06,"sma_20":20174.25,"sma_60":19949.07,"sma_120":19110.15},{"date":"2026-02-24","open":19557,"high":19896,"low":19557,"close":19741,"volume":14428,"rsi_14":45.85,"sma_20":20140.5,"sma_60":19974.95,"sma_120":19140.5},{"date":"2026-02-25","open":20414,"high":20414,"low":20030,"close":20035,"volume":33848,"rsi_14":56.36,"sma_20":20086.25,"sma_60":20000.1,"sma_120":19170.49},{"date":"2026-02-26","open":20250,"high":20394,"low":20220,"close":20320,"volume":16608,"rsi_14":58.81,"sma_20":20080.0,"sma_60":20029.83,"sma_120":19202.61},{"date":"2026-02-27","open":20180,"high":20195,"low":19931,"close":20060,"volume":10213,"rsi_14":54.88,"sma_20":20051.75,"sma_60":20043.25,"sma_120":19235.96},{"date":"2026-03-03","open":20046,"high":20251,"low":19742,"close":19961,"volume":34708,"rsi_14":54.76,"sma_20":20040.15,"sma_60":20053.97,"sma_120":19266.75},{"date":"2026-03-04","open":19960,"high":19960,"low":18938,"close":18938,"volume":19725,"rsi_14":46.38,"sma_20":19951.95,"sma_60":20054.32,"sma_120":19289.82},{"date":"2026-03-05","open":18938,"high":20145,"low":18893,"close":18968,"volume":41422,"rsi_14":37.81,"sma_20":19898.0,"sma_60":20050.33,"sma_120":19314.5},{"date":"2026-03-06","open":19616,"high":19866,"low":19606,"close":19706,"volume":20398,"rsi_14":42.61,"sma_20":19898.2,"sma_60":20056.15,"sma_120":19346.87},{"date":"2026-03-09","open":20643,"high":20643,"low":18773,"close":18943,"volume":16431,"rsi_14":34.55,"sma_20":19855.0,"sma_60":20041.75,"sma_120":19372.09},{"date":"2026-03-10","open":18939,"high":18939,"low":18739,"close":18849,"volume":15570,"rsi_14":30.74,"sma_20":19808.55,"sma_60":20025.18,"sma_120":19395.9},{"date":"2026-03-11","open":19382,"high":19607,"low":19352,"close":19377,"volume":14491,"rsi_14":39.22,"sma_20":19795.75,"sma_60":20013.42,"sma_120":19423.24},{"date":"2026-03-12","open":19462,"high":19582,"low":19462,"close":19502,"volume":5108,"rsi_14":43.1,"sma_20":19809.2,"sma_60":20002.15,"sma_120":19452.12},{"date":"2026-03-13","open":19517,"high":19537,"low":19437,"close":19487,"volume":5774,"rsi_14":43.33,"sma_20":19792.4,"sma_60":19995.22,"sma_120":19479.12},{"date":"2026-03-16","open":19445,"high":19445,"low":19192,"close":19287,"volume":17267,"rsi_14":43.26,"sma_20":19743.45,"sma_60":19984.57,"sma_120":19505.36},{"date":"2026-03-17","open":19371,"high":19371,"low":19193,"close":19243,"volume":4951,"rsi_14":43.97,"sma_20":19689.0,"sma_60":19969.83,"sma_120":19529.02},{"date":"2026-03-18","open":19547,"high":19547,"low":19422,"close":19537,"volume":9580,"rsi_14":43.94,"sma_20":19638.95,"sma_60":19960.07,"sma_120":19552.47},{"date":"2026-03-19","open":19527,"high":19527,"low":19407,"close":19487,"volume":9130,"rsi_14":39.73,"sma_20":19592.9,"sma_60":19948.05,"sma_120":19574.13},{"date":"2026-03-20","open":19546,"high":19546,"low":18898,"close":19058,"volume":10414,"rsi_14":38.24,"sma_20":19538.7,"sma_60":19928.48,"sma_120":19591.03},{"date":"2026-03-23","open":18665,"high":18924,"low":18660,"close":18849,"volume":26633,"rsi_14":37.75,"sma_20":19476.0,"sma_60":19910.17,"sma_120":19604.2},{"date":"2026-03-24","open":18783,"high":18783,"low":18584,"close":18584,"volume":19219,"rsi_14":45.32,"sma_20":19409.6,"sma_60":19893.87,"sma_120":19614.38},{"date":"2026-03-25","open":19502,"high":19697,"low":19482,"close":19552,"volume":44320,"rsi_14":56.18,"sma_20":19397.55,"sma_60":19881.85,"sma_120":19632.44},{"date":"2026-03-26","open":19587,"high":19797,"low":19587,"close":19622,"volume":22715,"rsi_14":48.95,"sma_20":19374.25,"sma_60":19868.92,"sma_120":19648.49},{"date":"2026-03-27","open":19487,"high":19487,"low":19189,"close":19357,"volume":28249,"rsi_14":55.81,"sma_20":19323.45,"sma_60":19859.57,"sma_120":19662.46},{"date":"2026-03-30","open":19158,"high":19158,"low":18803,"close":19133,"volume":46280,"rsi_14":53.87,"sma_20":19274.5,"sma_60":19843.67,"sma_120":19673.53},{"date":"2026-03-31","open":18729,"high":19371,"low":18729,"close":19258,"volume":9292,"rsi_14":48.2,"sma_20":19239.4,"sma_60":19835.68,"sma_120":19684.85},{"date":"2026-04-01","open":20613,"high":20613,"low":19123,"close":19302,"volume":127437,"rsi_14":46.89,"sma_20":19257.6,"sma_60":19829.18,"sma_120":19698.12},{"date":"2026-04-02","open":19397,"high":20036,"low":19397,"close":19522,"volume":47953,"rsi_14":50.51,"sma_20":19285.25,"sma_60":19823.83,"sma_120":19710.3},{"date":"2026-04-03","open":19510,"high":19510,"low":19257,"close":19287,"volume":10216,"rsi_14":50.0,"sma_20":19264.35,"sma_60":19815.85,"sma_120":19720.96},{"date":"2026-04-06","open":19447,"high":19447,"low":19337,"close":19337,"volume":9882,"rsi_14":52.06,"sma_20":19286.55,"sma_60":19806.1,"sma_120":19730.55},{"date":"2026-04-07","open":19706,"high":19706,"low":19462,"close":19472,"volume":13442,"rsi_14":49.79,"sma_20":19320.25,"sma_60":19797.27,"sma_120":19730.83},{"date":"2026-04-08","open":19846,"high":19846,"low":19597,"close":19811,"volume":9981,"rsi_14":55.19,"sma_20":19344.55,"sma_60":19800.85,"sma_120":19741.97},{"date":"2026-04-09","open":19811,"high":19941,"low":19811,"close":19871,"volume":8307,"rsi_14":63.28,"sma_20":19365.6,"sma_60":19803.85,"sma_120":19752.08},{"date":"2026-04-10","open":21142,"high":21142,"low":19871,"close":19991,"volume":5109,"rsi_14":68.87,"sma_20":19393.4,"sma_60":19804.35,"sma_120":19762.66},{"date":"2026-04-13","open":19986,"high":20190,"low":19921,"close":19966,"volume":7405,"rsi_14":74.5,"sma_20":19429.85,"sma_60":19796.6,"sma_120":19771.82},{"date":"2026-04-14","open":20250,"high":20255,"low":20080,"close":20185,"volume":8810,"rsi_14":65.75,"sma_20":19479.55,"sma_60":19787.77,"sma_120":19782.11},{"date":"2026-04-15","open":21626,"high":21626,"low":20414,"close":20534,"volume":37698,"rsi_14":69.65,"sma_20":19532.1,"sma_60":19792.43,"sma_120":19791.85},{"date":"2026-04-16","open":20883,"high":21442,"low":20883,"close":21083,"volume":27604,"rsi_14":82.46,"sma_20":19614.65,"sma_60":19800.1,"sma_120":19804.76},{"date":"2026-04-17","open":21207,"high":21442,"low":21207,"close":21322,"volume":30388,"rsi_14":90.65,"sma_20":19730.6,"sma_60":19819.35,"sma_120":19819.58},{"date":"2026-04-20","open":21442,"high":21546,"low":21377,"close":21511,"volume":8488,"rsi_14":90.87,"sma_20":19866.55,"sma_60":19842.1,"sma_120":19836.24},{"date":"2026-04-21","open":21576,"high":21781,"low":21576,"close":21611,"volume":13109,"rsi_14":91.04,"sma_20":20020.7,"sma_60":19868.18,"sma_120":19853.48},{"date":"2026-04-22","open":22274,"high":22394,"low":22239,"close":22389,"volume":17882,"rsi_14":92.5,"sma_20":20165.5,"sma_60":19901.18,"sma_120":19870.47},{"date":"2026-04-23","open":23237,"high":23237,"low":22040,"close":22205,"volume":21747,"rsi_14":93.81,"sma_20":20297.55,"sma_60":19919.35,"sma_120":19886.53},{"date":"2026-04-24","open":23127,"high":23127,"low":22224,"close":22304,"volume":13447,"rsi_14":93.81,"sma_20":20447.85,"sma_60":19950.43,"sma_120":19900.42},{"date":"2026-04-27","open":22728,"high":22962,"low":22728,"close":22813,"volume":11265,"rsi_14":94.43,"sma_20":20634.8,"sma_60":19987.02,"sma_120":19919.63},{"date":"2026-04-28","open":22813,"high":22893,"low":22688,"close":22708,"volume":16172,"rsi_14":91.09,"sma_20":20810.25,"sma_60":20029.93,"sma_120":19941.08},{"date":"2026-04-29","open":22189,"high":22958,"low":22189,"close":22608,"volume":24537,"rsi_14":87.9,"sma_20":20977.5,"sma_60":20062.35,"sma_120":19962.42},{"date":"2026-04-30","open":23322,"high":23557,"low":23028,"close":23038,"volume":15097,"rsi_14":88.86,"sma_20":21155.3,"sma_60":20112.85,"sma_120":19985.95},{"date":"2026-05-04","open":23043,"high":23916,"low":23043,"close":23731,"volume":39537,"rsi_14":91.04,"sma_20":21379.5,"sma_60":20180.68,"sma_120":20019.83},{"date":"2026-05-06","open":24136,"high":24180,"low":23656,"close":23656,"volume":25295,"rsi_14":89.05,"sma_20":21595.0,"sma_60":20245.52,"sma_120":20050.17},{"date":"2026-05-07","open":23816,"high":24505,"low":23816,"close":24465,"volume":21391,"rsi_14":90.08,"sma_20":21844.25,"sma_60":20324.35,"sma_120":20088.47},{"date":"2026-05-08","open":25049,"high":25049,"low":24365,"close":24665,"volume":17031,"rsi_14":89.32,"sma_20":22086.5,"sma_60":20408.93,"sma_120":20129.86},{"date":"2026-05-11","open":25403,"high":25548,"low":24964,"close":25483,"volume":25463,"rsi_14":90.53,"sma_20":22366.75,"sma_60":20513.85,"sma_120":20174.8},{"date":"2026-05-12","open":25627,"high":26216,"low":25627,"close":25827,"volume":26944,"rsi_14":90.81,"sma_20":22658.25,"sma_60":20614.68,"sma_120":20222.53},{"date":"2026-05-13","open":25827,"high":25902,"low":25622,"close":25847,"volume":17213,"rsi_14":90.66,"sma_20":22952.0,"sma_60":20708.43,"sma_120":20270.85},{"date":"2026-05-14","open":25767,"high":26271,"low":25767,"close":25932,"volume":16933,"rsi_14":89.22,"sma_20":23239.0,"sma_60":20802.52,"sma_120":20324.77},{"date":"2026-05-15","open":25937,"high":26296,"low":25763,"close":25763,"volume":17033,"rsi_14":89.52,"sma_20":23500.0,"sma_60":20890.35,"sma_120":20377.18},{"date":"2026-05-18","open":24889,"high":25354,"low":24161,"close":25034,"volume":18826,"rsi_14":76.54,"sma_20":23697.0,"sma_60":20968.18,"sma_120":20426.62},{"date":"2026-05-19","open":24849,"high":25074,"low":24680,"close":24899,"volume":17576,"rsi_14":71.84,"sma_20":23875.25,"sma_60":21048.18,"sma_120":20478.87},{"date":"2026-05-20","open":24898,"high":24898,"low":24669,"close":24749,"volume":9605,"rsi_14":71.16,"sma_20":24036.5,"sma_60":21126.35,"sma_120":20525.72},{"date":"2026-05-21","open":25029,"high":25578,"low":25029,"close":25543,"volume":17399,"rsi_14":76.92,"sma_20":24232.5,"sma_60":21220.93,"sma_120":20585.0},{"date":"2026-05-22","open":25542,"high":25902,"low":25427,"close":25822,"volume":18153,"rsi_14":76.27,"sma_20":24403.5,"sma_60":21322.18,"sma_120":20648.57},{"date":"2026-05-26","open":26341,"high":27669,"low":26341,"close":26561,"volume":33454,"rsi_14":76.47,"sma_20":24620.75,"sma_60":21430.85,"sma_120":20715.47},{"date":"2026-05-27","open":26790,"high":27324,"low":26790,"close":26905,"volume":23398,"rsi_14":78.93,"sma_20":24850.25,"sma_60":21540.52,"sma_120":20785.17},{"date":"2026-05-28","open":26910,"high":26915,"low":26376,"close":26531,"volume":33906,"rsi_14":69.94,"sma_20":25035.5,"sma_60":21648.27,"sma_120":20845.76},{"date":"2026-05-29","open":26871,"high":27399,"low":26871,"close":27399,"volume":20305,"rsi_14":73.38,"sma_20":25269.5,"sma_60":21773.05,"sma_120":20913.51},{"date":"2026-06-01","open":27404,"high":27404,"low":27050,"close":27195,"volume":13613,"rsi_14":66.35,"sma_20":25499.25,"sma_60":21911.45,"sma_120":20982.88},{"date":"2026-06-02","open":26397,"high":27121,"low":26312,"close":26686,"volume":13538,"rsi_14":57.95,"sma_20":25682.0,"sma_60":22040.85,"sma_120":21045.59},{"date":"2026-06-04","open":27375,"high":27964,"low":27335,"close":27829,"volume":32945,"rsi_14":65.19,"sma_20":25887.25,"sma_60":22177.03,"sma_120":21116.59},{"date":"2026-06-05","open":27130,"high":29007,"low":27130,"close":27434,"volume":14872,"rsi_14":60.99,"sma_20":26076.5,"sma_60":22319.35,"sma_120":21180.55},{"date":"2026-06-08","open":25453,"high":26351,"low":25413,"close":25718,"volume":15522,"rsi_14":49.73,"sma_20":26139.25,"sma_60":22434.58,"sma_120":21229.88},{"date":"2026-06-09","open":26391,"high":26391,"low":25777,"close":25887,"volume":10366,"rsi_14":55.46,"sma_20":26200.5,"sma_60":22543.85,"sma_120":21278.63},{"date":"2026-06-10","open":25888,"high":26236,"low":25598,"close":25748,"volume":8375,"rsi_14":55.42,"sma_20":26213.75,"sma_60":22648.7,"sma_120":21325.42},{"date":"2026-06-11","open":25124,"high":25184,"low":24455,"close":25174,"volume":28555,"rsi_14":52.57,"sma_20":26181.0,"sma_60":22744.22,"sma_120":21369.72},{"date":"2026-06-12","open":25812,"high":26546,"low":25812,"close":25862,"volume":12018,"rsi_14":51.96,"sma_20":26181.75,"sma_60":22854.53,"sma_120":21419.55},{"date":"2026-06-15","open":26855,"high":27399,"low":26605,"close":26975,"volume":7445,"rsi_14":56.42,"sma_20":26234.0,"sma_60":22984.18,"sma_120":21477.01},{"date":"2026-06-16","open":27224,"high":27784,"low":27224,"close":27479,"volume":10127,"rsi_14":55.25,"sma_20":26320.0,"sma_60":23117.37,"sma_120":21538.72},{"date":"2026-06-17","open":26920,"high":27045,"low":26600,"close":27000,"volume":17115,"rsi_14":50.53,"sma_20":26418.5,"sma_60":23243.38,"sma_120":21595.72},{"date":"2026-06-18","open":27000,"high":27239,"low":26810,"close":26970,"volume":16631,"rsi_14":52.57,"sma_20":26522.25,"sma_60":23376.03,"sma_120":21652.26},{"date":"2026-06-19","open":27350,"high":27839,"low":27191,"close":27310,"volume":29589,"rsi_14":49.44,"sma_20":26650.5,"sma_60":23517.85,"sma_120":21714.01},{"date":"2026-06-22","open":27349,"high":27449,"low":27309,"close":27449,"volume":5939,"rsi_14":51.6,"sma_20":26746.0,"sma_60":23666.4,"sma_120":21780.13},{"date":"2026-06-23","open":27695,"high":28259,"low":27191,"close":27220,"volume":22684,"rsi_14":53.49,"sma_20":26816.0,"sma_60":23795.0,"sma_120":21838.42},{"date":"2026-06-24","open":26906,"high":27031,"low":26067,"close":26686,"volume":7217,"rsi_14":41.9,"sma_20":26822.25,"sma_60":23913.52,"sma_120":21891.22},{"date":"2026-06-25","open":26761,"high":27086,"low":26592,"close":26671,"volume":19398,"rsi_14":44.28,"sma_20":26810.5,"sma_60":24036.2,"sma_120":21947.88},{"date":"2026-06-26","open":26562,"high":26846,"low":25678,"close":26167,"volume":18233,"rsi_14":54.11,"sma_20":26792.25,"sma_60":24154.18,"sma_120":21998.92},{"date":"2026-06-29","open":26167,"high":26172,"low":25948,"close":26172,"volume":8648,"rsi_14":52.69,"sma_20":26730.75,"sma_60":24270.17,"sma_120":22052.92},{"date":"2026-06-30","open":27165,"high":27180,"low":26645,"close":27165,"volume":12745,"rsi_14":61.53,"sma_20":26729.25,"sma_60":24402.0,"sma_120":22115.59},{"date":"2026-07-01","open":27269,"high":27614,"low":27269,"close":27494,"volume":9863,"rsi_14":69.65,"sma_20":26769.75,"sma_60":24535.68,"sma_120":22179.76},{"date":"2026-07-02","open":27469,"high":27469,"low":27035,"close":27145,"volume":4572,"rsi_14":61.52,"sma_20":26735.5,"sma_60":24667.42,"sma_120":22241.63},{"date":"2026-07-03","open":26501,"high":26501,"low":26067,"close":26292,"volume":8001,"rsi_14":43.56,"sma_20":26678.25,"sma_60":24783.25,"sma_120":22294.67},{"date":"2026-07-06","open":26736,"high":26736,"low":26122,"close":26237,"volume":3298,"rsi_14":37.2,"sma_20":26704.25,"sma_60":24895.92,"sma_120":22346.59},{"date":"2026-07-07","open":26436,"high":26665,"low":26251,"close":26381,"volume":4421,"rsi_14":43.16,"sma_20":26729.0,"sma_60":25005.33,"sma_120":22403.09},{"date":"2026-07-08","open":25727,"high":25727,"low":25174,"close":25174,"volume":5078,"rsi_14":34.24,"sma_20":26700.25,"sma_60":25093.58,"sma_120":22448.72},{"date":"2026-07-09","open":25173,"high":25288,"low":25028,"close":25288,"volume":8815,"rsi_14":31.54,"sma_20":26706.0,"sma_60":25181.75,"sma_120":22493.05},{"date":"2026-07-10","open":25702,"high":26051,"low":25702,"close":25812,"volume":31761,"rsi_14":36.03,"sma_20":26703.5,"sma_60":25279.08,"sma_120":22537.84},{"date":"2026-07-13","open":26246,"high":26246,"low":25782,"close":25837,"volume":24628,"rsi_14":37.78,"sma_20":26646.5,"sma_60":25373.17,"sma_120":22580.47},{"date":"2026-07-14","open":25433,"high":25433,"low":24794,"close":25119,"volume":32086,"rsi_14":36.58,"sma_20":26528.25,"sma_60":25449.42,"sma_120":22620.92},{"date":"2026-07-15","open":25119,"high":25568,"low":25074,"close":25388,"volume":22333,"rsi_14":39.48,"sma_20":26447.5,"sma_60":25521.0,"sma_120":22660.55},{"date":"2026-07-16","open":25314,"high":25349,"low":24969,"close":25084,"volume":4062,"rsi_14":40.81,"sma_20":26353.0,"sma_60":25583.5,"sma_120":22701.42},{"date":"2026-07-20","open":24171,"high":24171,"low":23721,"close":23721,"volume":7131,"rsi_14":33.1,"sma_20":26173.25,"sma_60":25620.08,"sma_120":22731.09},{"date":"2026-07-21","open":23721,"high":23806,"low":23277,"close":23791,"volume":33209,"rsi_14":23.34,"sma_20":25990.0,"sma_60":25656.17,"sma_120":22762.17},{"date":"2026-07-22","open":24505,"high":24675,"low":24265,"close":24265,"volume":14757,"rsi_14":25.06,"sma_20":25842.0,"sma_60":25687.17,"sma_120":22794.17},{"date":"2026-07-23","open":24264,"high":24389,"low":24041,"close":24126,"volume":21008,"rsi_14":25.9,"sma_20":25713.75,"sma_60":25718.92,"sma_120":22819.13},{"date":"2026-07-24","open":23187,"high":23397,"low":23007,"close":23092,"volume":9487,"rsi_14":25.17,"sma_20":25534.5,"sma_60":25731.75,"sma_120":22841.09},{"date":"2026-07-27","open":23157,"high":23167,"low":22563,"close":22768,"volume":25714,"rsi_14":24.16,"sma_20":25364.25,"sma_60":25730.67,"sma_120":22858.84},{"date":"2026-07-28","open":22633,"high":22633,"low":21920,"close":21955,"volume":4975,"rsi_14":20.01,"sma_20":25153.0,"sma_60":25717.75,"sma_120":22873.84},{"date":"2026-07-29","open":21899,"high":21899,"low":20971,"close":21156,"volume":16586,"rsi_14":21.08,"sma_20":24850.25,"sma_60":25692.92,"sma_120":22877.63},{"date":"2026-07-30","open":20510,"high":20855,"low":20495,"close":20540,"volume":3118,"rsi_14":18.14,"sma_20":24500.0,"sma_60":25650.58,"sma_120":22881.72},{"date":"2026-07-31","open":21300,"high":21530,"low":21020,"close":21325,"volume":6533,"rsi_14":20.87,"sma_20":24206.5,"sma_60":25609.75,"sma_120":22895.22},{"date":"2026-08-03","open":21960,"high":22165,"low":21730,"close":21965,"volume":51855,"rsi_14":26.67,"sma_20":23987.75,"sma_60":25580.83,"sma_120":22913.17},{"date":"2026-08-04","open":22070,"high":22070,"low":21720,"close":22070,"volume":9261,"rsi_14":30.12,"sma_20":23777.0,"sma_60":25540.17,"sma_120":22932.26},{"date":"2026-08-05","open":22180,"high":22555,"low":21970,"close":22100,"volume":52792,"rsi_14":27.9,"sma_20":23560.5,"sma_60":25496.67,"sma_120":22952.8},{"date":"2026-08-06","open":22210,"high":22275,"low":22105,"close":22225,"volume":2257,"rsi_14":30.28,"sma_20":23410.75,"sma_60":25441.58,"sma_120":22977.72},{"date":"2026-08-07","open":22190,"high":22190,"low":22040,"close":22120,"volume":12960,"rsi_14":36.53,"sma_20":23250.0,"sma_60":25379.0,"sma_120":22996.84},{"date":"2026-08-10","open":22225,"high":22590,"low":22225,"close":22550,"volume":2318,"rsi_14":40.31,"sma_20":23062.25,"sma_60":25286.42,"sma_120":22996.35},{"date":"2026-08-11","open":22540,"high":22540,"low":22230,"close":22405,"volume":1855,"rsi_14":34.71,"sma_20":22890.4,"sma_60":25227.55,"sma_120":23013.6},{"date":"2026-08-12","open":22340,"high":22340,"low":22070,"close":22225,"volume":1332,"rsi_14":34.47,"sma_20":22745.5,"sma_60":25168.52,"sma_120":23027.64},{"date":"2026-08-13","open":22410,"high":22570,"low":22405,"close":22570,"volume":2064,"rsi_14":45.17,"sma_20":22604.4,"sma_60":25127.38,"sma_120":23045.64},{"date":"2026-08-14","open":22680,"high":22870,"low":22630,"close":22710,"volume":1913,"rsi_14":49.41,"sma_20":22485.5,"sma_60":25090.83,"sma_120":23067.02},{"date":"2026-08-18","open":22820,"high":22890,"low":22520,"close":22650,"volume":4869,"rsi_14":57.68,"sma_20":22431.75,"sma_60":25055.77,"sma_120":23088.22},{"date":"2026-08-19","open":22530,"high":22530,"low":22000,"close":22065,"volume":3758,"rsi_14":60.54,"sma_20":22345.25,"sma_60":24997.73,"sma_120":23106.14},{"date":"2026-08-20","open":22005,"high":22075,"low":21840,"close":22055,"volume":1971,"rsi_14":70.56,"sma_20":22234.55,"sma_60":24934.87,"sma_120":23124.97},{"date":"2026-08-21","open":21760,"high":21760,"low":21370,"close":21545,"volume":2229,"rsi_14":53.23,"sma_20":22105.3,"sma_60":24851.18,"sma_120":23137.1},{"date":"2026-08-24","open":21905,"high":21905,"low":21490,"close":21520,"volume":3897,"rsi_14":42.04,"sma_20":22026.5,"sma_60":24761.35,"sma_120":23146.64},{"date":"2026-08-25","open":21625,"high":21625,"low":21405,"close":21600,"volume":4224,"rsi_14":41.52,"sma_20":21967.9,"sma_60":24679.08,"sma_120":23159.02},{"date":"2026-08-26","open":21475,"high":21475,"low":21250,"close":21375,"volume":4748,"rsi_14":37.77,"sma_20":21938.75,"sma_60":24578.6,"sma_120":23170.78},{"date":"2026-08-27","open":21590,"high":21630,"low":21495,"close":21565,"volume":5411,"rsi_14":39.11,"sma_20":21959.0,"sma_60":24484.68,"sma_120":23192.65},{"date":"2026-08-28","open":21670,"high":21835,"low":21580,"close":21580,"volume":3171,"rsi_14":40.82,"sma_20":22011.0,"sma_60":24399.52,"sma_120":23214.39},{"date":"2026-08-31","open":21465,"high":21465,"low":21185,"close":21250,"volume":793,"rsi_14":27.11,"sma_20":22007.25,"sma_60":24289.8,"sma_120":23227.23},{"date":"2026-09-01","open":21780,"high":21780,"low":21450,"close":21520,"volume":2469,"rsi_14":35.08,"sma_20":21985.0,"sma_60":24191.15,"sma_120":23248.68},{"date":"2026-09-02","open":21390,"high":21390,"low":21060,"close":21110,"volume":5916,"rsi_14":32.55,"sma_20":21937.0,"sma_60":24114.28,"sma_120":23267.51},{"date":"2026-09-03","open":21110,"high":21110,"low":20855,"close":20890,"volume":1926,"rsi_14":22.64,"sma_20":21876.5,"sma_60":24030.92,"sma_120":23280.1},{"date":"2026-09-04","open":21760,"high":21760,"low":21460,"close":21470,"volume":5514,"rsi_14":32.34,"sma_20":21838.75,"sma_60":23959.55,"sma_120":23296.48},{"date":"2026-09-07","open":22000,"high":22000,"low":20905,"close":21005,"volume":2998,"rsi_14":28.99,"sma_20":21783.0,"sma_60":23890.0,"sma_120":23309.12},{"date":"2026-09-08","open":21625,"high":21625,"low":21185,"close":21365,"volume":4051,"rsi_14":40.51,"sma_20":21723.75,"sma_60":23814.97,"sma_120":23326.4},{"date":"2026-09-09","open":21320,"high":21320,"low":21030,"close":21115,"volume":14796,"rsi_14":38.04,"sma_20":21659.25,"sma_60":23717.22,"sma_120":23341.97},{"date":"2026-09-10","open":21680,"high":21680,"low":21280,"close":21320,"volume":3269,"rsi_14":46.9,"sma_20":21614.0,"sma_60":23614.48,"sma_120":23356.82},{"date":"2026-09-11","open":22000,"high":22000,"low":21050,"close":21185,"volume":9668,"rsi_14":45.52,"sma_20":21544.75,"sma_60":23517.48,"sma_120":23370.95},{"date":"2026-09-14","open":21130,"high":21130,"low":20915,"close":20975,"volume":1196,"rsi_14":41.91,"sma_20":21458.0,"sma_60":23417.48,"sma_120":23386.9},{"date":"2026-09-15","open":20975,"high":20975,"low":20775,"close":20965,"volume":13005,"rsi_14":44.38,"sma_20":21373.75,"sma_60":23311.67,"sma_120":23404.52},{"date":"2026-09-16","open":21035,"high":21415,"low":21035,"close":21195,"volume":2504,"rsi_14":44.99,"sma_20":21330.25,"sma_60":23207.35,"sma_120":23426.25},{"date":"2026-09-17","open":21545,"high":21590,"low":21435,"close":21560,"volume":474,"rsi_14":49.75,"sma_20":21305.5,"sma_60":23112.95,"sma_120":23442.97},{"date":"2026-09-18","open":21565,"high":21880,"low":21565,"close":21870,"volume":663,"rsi_14":57.71,"sma_20":21321.75,"sma_60":23032.62,"sma_120":23461.68},{"date":"2026-09-21","open":21870,"high":22150,"low":21870,"close":21995,"volume":1532,"rsi_14":56.13,"sma_20":21345.5,"sma_60":22954.62,"sma_120":23483.65},{"date":"2026-09-22","open":22040,"high":22275,"low":21770,"close":21785,"volume":2400,"rsi_14":59.18,"sma_20":21354.75,"sma_60":22881.52,"sma_120":23505.72},{"date":"2026-09-23","open":21995,"high":22440,"low":21995,"close":22105,"volume":1442,"rsi_14":66.09,"sma_20":21391.25,"sma_60":22813.67,"sma_120":23529.42},{"date":"2026-09-28","open":22765,"high":22765,"low":22010,"close":22110,"volume":2619,"rsi_14":60.0,"sma_20":21418.5,"sma_60":22729.33,"sma_120":23552.8},{"date":"2026-09-29","open":22775,"high":22775,"low":21835,"close":21850,"volume":952,"rsi_14":64.11,"sma_20":21432.0,"sma_60":22635.18,"sma_120":23572.18},{"date":"2026-09-30","open":22085,"high":22085,"low":21570,"close":21640,"volume":2815,"rsi_14":54.83,"sma_20":21451.5,"sma_60":22543.35,"sma_120":23591.76},{"date":"2026-10-01","open":21850,"high":22110,"low":21790,"close":22110,"volume":1662,"rsi_14":66.23,"sma_20":21481.0,"sma_60":22473.58,"sma_120":23614.42},{"date":"2026-10-02","open":22050,"high":22270,"low":21875,"close":22270,"volume":15118,"rsi_14":65.73,"sma_20":21539.0,"sma_60":22407.4,"sma_120":23637.3},{"date":"2026-10-06","open":22305,"high":22850,"low":22305,"close":22650,"volume":3019,"rsi_14":72.43,"sma_20":21627.0,"sma_60":22345.13,"sma_120":23660.51},{"date":"2026-10-07","open":23325,"high":23325,"low":22675,"close":22900,"volume":5642,"rsi_14":79.12,"sma_20":21698.5,"sma_60":22307.17,"sma_120":23685.3},{"date":"2026-10-08","open":22640,"high":22640,"low":22265,"close":22320,"volume":3243,"rsi_14":67.48,"sma_20":21764.25,"sma_60":22257.62,"sma_120":23704.26},{"date":"2026-10-12","open":22320,"high":22395,"low":21950,"close":21980,"volume":2454,"rsi_14":59.85,"sma_20":21795.0,"sma_60":22193.67,"sma_120":23720.59},{"date":"2026-10-13","open":21925,"high":21925,"low":21490,"close":21675,"volume":12750,"rsi_14":51.46,"sma_20":21823.0,"sma_60":22124.22,"sma_120":23732.55},{"date":"2026-10-14","open":21745,"high":21935,"low":21675,"close":21855,"volume":16631,"rsi_14":49.8,"sma_20":21849.75,"sma_60":22069.75,"sma_120":23743.09},{"date":"2026-10-15","open":21050,"high":21555,"low":21050,"close":21400,"volume":2879,"rsi_14":42.79,"sma_20":21860.5,"sma_60":22003.22,"sma_120":23745.26},{"date":"2026-10-16","open":21400,"high":21400,"low":21030,"close":21030,"volume":18908,"rsi_14":41.19,"sma_20":21863.25,"sma_60":21935.58,"sma_120":23742.34},{"date":"2026-10-19","open":21030,"high":21030,"low":20860,"close":20900,"volume":2157,"rsi_14":35.29,"sma_20":21860.0,"sma_60":21888.5,"sma_120":23736.76},{"date":"2026-10-20","open":20900,"high":21300,"low":20900,"close":21185,"volume":21275,"rsi_14":39.43,"sma_20":21859.5,"sma_60":21845.0,"sma_120":23732.72},{"date":"2026-10-21","open":21130,"high":21380,"low":21025,"close":21150,"volume":13271,"rsi_14":41.57,"sma_20":21839.0,"sma_60":21793.02,"sma_120":23721.88},{"date":"2026-10-22","open":21095,"high":21270,"low":20865,"close":21000,"volume":15498,"rsi_14":42.18,"sma_20":21795.5,"sma_60":21740.85,"sma_120":23711.34},{"date":"2026-10-23","open":20920,"high":20920,"low":20425,"close":20600,"volume":7263}],"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":"KODEX 테슬라밸류체인FactSet","phase":"above-fold","symbol_resolved":true}