{"status":"ok","report":{"price_analysis":{"current":15440.0,"change_1d":-0.1,"change_7d":-1.3,"change_30d":-6.6,"high_30d":16730.0,"low_30d":15310.0,"position_in_range":9.0,"support":15452.0,"resistance":16588.0},"summary":"KIWOOM 독일DAX(411860)은(는) DAX Index(PR)를 추종하는 ETF입니다, 순자산 55.8억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 37.4로 약세 구간입니다. MACD(-287.38)가 시그널선(-313.09)을 상회합니다(골든크로스). 현재가가 SMA20(15705)과 SMA60(16625) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15104~16305 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.38019169329073,"macd":-287.37704397933703,"macd_signal":-313.09128165067256,"sma_20":15704.75,"sma_60":16625.1,"bb_upper":16305.037222919162,"bb_lower":15104.462777080838,"atr_14":273.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.00, 기관 순매수 3705.00. 30일 누적: 외국인 195.00, 기관 8959.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2.0,"institutional_flow":3705.0,"data":[{"date":"2026-10-23","foreign_net":1.0,"institution_net":994.0,"retail_net":-995.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":2830.0,"retail_net":-2830.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-41.0,"retail_net":41.0},{"date":"2026-10-20","foreign_net":1.0,"institution_net":-48.0,"retail_net":47.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-10-16","foreign_net":-1.0,"institution_net":50.0,"retail_net":-49.0},{"date":"2026-10-15","foreign_net":110.0,"institution_net":538.0,"retail_net":-648.0},{"date":"2026-10-14","foreign_net":15.0,"institution_net":136.0,"retail_net":-151.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":575.0,"retail_net":-575.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":652.0,"retail_net":-652.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":-1610.0,"retail_net":1609.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-44.0,"retail_net":44.0},{"date":"2026-10-06","foreign_net":48.0,"institution_net":170.0,"retail_net":-218.0},{"date":"2026-10-02","foreign_net":3.0,"institution_net":3693.0,"retail_net":-3696.0},{"date":"2026-10-01","foreign_net":5.0,"institution_net":-199.0,"retail_net":194.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-29","foreign_net":1.0,"institution_net":-109.0,"retail_net":108.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":-216.0,"retail_net":215.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":270.0,"retail_net":-270.0},{"date":"2026-09-22","foreign_net":4.0,"institution_net":142.0,"retail_net":-146.0},{"date":"2026-09-21","foreign_net":1.0,"institution_net":61.0,"retail_net":-62.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":320.0,"retail_net":-320.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":572.0,"retail_net":-572.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":358.0,"retail_net":-358.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":4.0,"retail_net":-5.0},{"date":"2026-09-10","foreign_net":2.0,"institution_net":25.0,"retail_net":-27.0},{"date":"2026-09-09","foreign_net":1.0,"institution_net":-88.0,"retail_net":87.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":28.0,"retail_net":-29.0}],"periods":{"d1":{"foreign_net":1.0,"institution_net":994.0,"retail_net":-995.0},"d3":{"foreign_net":1.0,"institution_net":3783.0,"retail_net":-3784.0},"d7":{"foreign_net":111.0,"institution_net":4293.0,"retail_net":-4404.0},"d14":{"foreign_net":178.0,"institution_net":7865.0,"retail_net":-8043.0},"d30":{"foreign_net":195.0,"institution_net":8959.0,"retail_net":-9154.0}}},"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":48,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.4,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.6,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6552,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.66,"summary":"배당수익률 2.66%","metrics":[{"name":"배당수익률","value":2.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:17.996320+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"DAX Index(PR)","issuer":"키움투자자산운용","category":"","expense_ratio":0.25,"aum":800000000.0,"aum_display":"55.8억","dividend_yield":null,"tracking_error":0.56,"holdings":[{"ticker":"","name":"DEUTSCHE TELEKOM AG-REG","weight":null},{"ticker":"","name":"E.ON SE","weight":null},{"ticker":"","name":"DEUTSCHE BANK AG-REGISTERED","weight":null},{"ticker":"","name":"INFINEON TECHNOLOGIES AG","weight":null},{"ticker":"","name":"SAP SE","weight":null},{"ticker":"","name":"BAYER AG-REG","weight":null},{"ticker":"","name":"DHL GROUP","weight":null},{"ticker":"","name":"BASF SE","weight":null},{"ticker":"","name":"SIEMENS ENERGY AG","weight":null},{"ticker":"","name":"SIEMENS AG-REG","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":15440.0,"change_pct":-0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-22","close":9456.8535},{"date":"2021-12-23","close":9551.4688},{"date":"2021-12-24","close":9627.1611},{"date":"2021-12-27","close":9598.7773},{"date":"2021-12-28","close":9698.123},{"date":"2021-12-29","close":9721.7773},{"date":"2021-12-30","close":9702.8535},{"date":"2022-01-03","close":9766.3956},{"date":"2022-01-04","close":9849.5088},{"date":"2022-01-05","close":9892.0859},{"date":"2022-01-06","close":9840.0479},{"date":"2022-01-07","close":9877.8945},{"date":"2022-01-10","close":9825.8535},{"date":"2022-01-11","close":9764.3545},{"date":"2022-01-12","close":9806.9326},{"date":"2022-01-13","close":9811.6621},{"date":"2022-01-14","close":9868.4307},{"date":"2022-01-17","close":9840.0479},{"date":"2022-01-18","close":9821.123},{"date":"2022-01-19","close":9631.8916},{"date":"2022-01-20","close":9721.7773},{"date":"2022-01-21","close":9683.9307},{"date":"2022-01-24","close":9527.8145},{"date":"2022-01-25","close":9319.6592},{"date":"2022-01-26","close":9366.9678},{"date":"2022-01-27","close":9234.5059},{"date":"2022-01-28","close":9461.584},{"date":"2022-02-03","close":9660.2764},{"date":"2022-02-04","close":9612.9688},{"date":"2022-02-07","close":9428.4678},{"date":"2022-02-08","close":9456.8535},{"date":"2022-02-09","close":9513.623},{"date":"2022-02-10","close":9608.2383},{"date":"2022-02-11","close":9461.584},{"date":"2022-02-14","close":9325.4586},{"date":"2022-02-15","close":9267.6221},{"date":"2022-02-16","close":9518.3535},{"date":"2022-02-17","close":9437.9297},{"date":"2022-02-18","close":9414.2764},{"date":"2022-02-21","close":9286.5439},{"date":"2022-02-22","close":8870.2344},{"date":"2022-02-23","close":9035.8135},{"date":"2022-02-24","close":8605.3105},{"date":"2022-02-25","close":8813.4648},{"date":"2022-02-28","close":8638.4258},{"date":"2022-03-02","close":8496.502},{"date":"2022-03-03","close":8520.1562},{"date":"2022-03-04","close":8170.0771},{"date":"2022-03-07","close":7749.0371},{"date":"2022-03-08","close":7649.6899},{"date":"2022-03-10","close":8477.5791},{"date":"2022-03-11","close":8354.5801},{"date":"2022-03-14","close":8477.5791},{"date":"2022-03-15","close":8524.8867},{"date":"2022-03-16","close":8633.6953},{"date":"2022-03-17","close":8770.8887},{"date":"2022-03-18","close":8789.8115},{"date":"2022-03-21","close":8737.7734},{"date":"2022-03-22","close":8756.6953},{"date":"2022-03-23","close":8893.8887},{"date":"2022-03-24","close":8742.5029},{"date":"2022-03-25","close":8733.041},{"date":"2022-03-28","close":8756.6953},{"date":"2022-03-29","close":8860.7734},{"date":"2022-03-30","close":9002.6973},{"date":"2022-03-31","close":8983.7725},{"date":"2022-04-01","close":8827.6572},{"date":"2022-04-04","close":8856.042},{"date":"2022-04-05","close":8761.4268},{"date":"2022-04-06","close":8638.4258},{"date":"2022-04-07","close":8595.8486},{"date":"2022-04-08","close":8643.1562},{"date":"2022-04-11","close":8614.7715},{"date":"2022-04-12","close":8553.2715},{"date":"2022-04-13","close":8524.8867},{"date":"2022-04-14","close":8548.541},{"date":"2022-04-15","close":8543.8086},{"date":"2022-04-18","close":8487.0391},{"date":"2022-04-19","close":8496.502},{"date":"2022-04-20","close":8581.6562},{"date":"2022-04-21","close":8728.3105},{"date":"2022-04-22","close":8714.1191},{"date":"2022-04-25","close":8472.8486},{"date":"2022-04-26","close":8567.4639},{"date":"2022-04-27","close":8397.1543},{"date":"2022-04-28","close":8382.9629},{"date":"2022-04-29","close":8491.7715},{"date":"2022-05-02","close":8474.4193},{"date":"2022-05-03","close":8401.8867},{"date":"2022-05-04","close":8420.8096},{"date":"2022-05-06","close":8416.0781},{"date":"2022-05-09","close":8219.5186},{"date":"2022-05-10","close":8255.2314},{"date":"2022-05-11","close":8255.2314},{"date":"2022-05-12","close":8245.7705},{"date":"2022-05-13","close":8307.2705},{"date":"2022-05-16","close":8387.6953},{"date":"2022-05-17","close":8468.1182},{"date":"2022-05-18","close":8524.8867},{"date":"2022-05-19","close":8373.5},{"date":"2022-05-20","close":8420.8096},{"date":"2022-05-23","close":8487.0391},{"date":"2022-05-24","close":8439.7324},{"date":"2022-05-25","close":8487.0391},{"date":"2022-05-26","close":8529.6172},{"date":"2022-05-27","close":8591.1182},{"date":"2022-05-30","close":8714.1191},{"date":"2022-05-31","close":8699.9258},{"date":"2022-06-02","close":8614.7715},{"date":"2022-06-03","close":8714.1191},{"date":"2022-06-07","close":8709.3877},{"date":"2022-06-08","close":8723.5801},{"date":"2022-06-09","close":8647.8877},{"date":"2022-06-10","close":8477.5791},{"date":"2022-06-13","close":8207.9248},{"date":"2022-06-14","close":8165.3462},{"date":"2022-06-15","close":8127.501},{"date":"2022-06-16","close":8146.4229},{"date":"2022-06-17","close":7947.73},{"date":"2022-06-20","close":8080.1929},{"date":"2022-06-21","close":8118.0386},{"date":"2022-06-22","close":8018.6919},{"date":"2022-06-23","close":8080.1929},{"date":"2022-06-24","close":8013.9614},{"date":"2022-06-27","close":8051.8076},{"date":"2022-06-28","close":8051.8076},{"date":"2022-06-29","close":8066.0005},{"date":"2022-06-30","close":7900.4219},{"date":"2022-07-01","close":7786.8833},{"date":"2022-07-04","close":7786.8833},{"date":"2022-07-05","close":7829.4609},{"date":"2022-07-06","close":7555.0747},{"date":"2022-07-07","close":7559.8052},{"date":"2022-07-08","close":7644.959},{"date":"2022-07-11","close":7616.5747},{"date":"2022-07-12","close":7583.459},{"date":"2022-07-13","close":7597.6514},{"date":"2022-07-14","close":7531.4199},{"date":"2022-07-15","close":7531.4199},{"date":"2022-07-18","close":7692.2676},{"date":"2022-07-19","close":7692.2676},{"date":"2022-07-20","close":8047.0776},{"date":"2022-07-21","close":8009.2305},{"date":"2022-07-22","close":7872.0371},{"date":"2022-07-25","close":7905.1538},{"date":"2022-07-26","close":7876.7681},{"date":"2022-07-27","close":7872.0371},{"date":"2022-07-28","close":7791.6138},{"date":"2022-07-29","close":7890.96},{"date":"2022-08-01","close":7947.73},{"date":"2022-08-02","close":7966.6533},{"date":"2022-08-03","close":7947.73},{"date":"2022-08-04","close":8004.4995},{"date":"2022-08-05","close":8023.4229},{"date":"2022-08-08","close":7966.6533},{"date":"2022-08-09","close":8080.1929},{"date":"2022-08-10","close":8037.6147},{"date":"2022-08-11","close":8089.6543},{"date":"2022-08-12","close":8118.0386},{"date":"2022-08-16","close":8132.231},{"date":"2022-08-17","close":8250.5},{"date":"2022-08-18","close":8103.8457},{"date":"2022-08-19","close":8103.8457},{"date":"2022-08-22","close":7995.0386},{"date":"2022-08-23","close":7782.1528},{"date":"2022-08-24","close":7763.229},{"date":"2022-08-25","close":7872.0371},{"date":"2022-08-26","close":7848.3833},{"date":"2022-08-29","close":7630.7676},{"date":"2022-08-30","close":7725.3828},{"date":"2022-08-31","close":7763.229},{"date":"2022-09-01","close":7682.8062},{"date":"2022-09-02","close":7654.4214},{"date":"2022-09-05","close":7644.959},{"date":"2022-09-06","close":7706.46},{"date":"2022-09-07","close":7749.0371},{"date":"2022-09-08","close":7947.73},{"date":"2022-09-13","close":8293.0771},{"date":"2022-09-14","close":8042.3467},{"date":"2022-09-15","close":8047.0776},{"date":"2022-09-16","close":7914.6147},{"date":"2022-09-19","close":7857.8457},{"date":"2022-09-20","close":7961.9219},{"date":"2022-09-21","close":7734.8447},{"date":"2022-09-22","close":7696.9985},{"date":"2022-09-23","close":7734.8447},{"date":"2022-09-26","close":7436.8042},{"date":"2022-09-27","close":7498.3052},{"date":"2022-09-28","close":7370.5737},{"date":"2022-09-29","close":7474.6509},{"date":"2022-09-30","close":7474.6509},{"date":"2022-10-04","close":7673.3442},{"date":"2022-10-05","close":7886.2305},{"date":"2022-10-06","close":7782.1528},{"date":"2022-10-07","close":7611.8438},{"date":"2022-10-11","close":7564.5356},{"date":"2022-10-12","close":7474.6509},{"date":"2022-10-13","close":7441.5356},{"date":"2022-10-14","close":7772.6914},{"date":"2022-10-17","close":7711.1904},{"date":"2022-10-18","close":7942.9995},{"date":"2022-10-19","close":7957.1914},{"date":"2022-10-20","close":7843.6528},{"date":"2022-10-21","close":7834.1909},{"date":"2022-10-24","close":8047.0776},{"date":"2022-10-25","close":8127.501},{"date":"2022-10-26","close":8179.5386},{"date":"2022-10-27","close":8316.7324},{"date":"2022-10-28","close":8231.5791},{"date":"2022-10-31","close":8330.9248},{"date":"2022-11-01","close":8321.4629},{"date":"2022-11-02","close":8297.8086},{"date":"2022-11-03","close":8146.4229},{"date":"2022-11-04","close":8089.6543},{"date":"2022-11-07","close":8264.6934},{"date":"2022-11-08","close":8278.8867},{"date":"2022-11-09","close":8255.2314},{"date":"2022-11-10","close":8278.8867},{"date":"2022-11-11","close":8496.502},{"date":"2022-11-14","close":8633.6953},{"date":"2022-11-15","close":8633.6953},{"date":"2022-11-16","close":8695.1953},{"date":"2022-11-17","close":8799.2715},{"date":"2022-11-18","close":8799.2715},{"date":"2022-11-21","close":8837.1191},{"date":"2022-11-22","close":8837.1191},{"date":"2022-11-23","close":8941.1973},{"date":"2022-11-24","close":8856.042},{"date":"2022-11-25","close":8841.8506},{"date":"2022-11-28","close":8846.5801},{"date":"2022-11-29","close":8761.4268},{"date":"2022-11-30","close":8666.8096},{"date":"2022-12-01","close":8766.1572},{"date":"2022-12-02","close":8742.5029},{"date":"2022-12-05","close":8789.8115},{"date":"2022-12-06","close":8794.543},{"date":"2022-12-07","close":8699.9258},{"date":"2022-12-08","close":8695.1953},{"date":"2022-12-09","close":8681.0039},{"date":"2022-12-12","close":8657.3496},{"date":"2022-12-13","close":8695.1953},{"date":"2022-12-14","close":8799.2715},{"date":"2022-12-15","close":8889.1572},{"date":"2022-12-16","close":8643.1562},{"date":"2022-12-19","close":8482.3096},{"date":"2022-12-20","close":8349.8477},{"date":"2022-12-21","close":8392.4258},{"date":"2022-12-22","close":8463.3857},{"date":"2022-12-23","close":8340.3848},{"date":"2022-12-26","close":8316.7324},{"date":"2022-12-27","close":8392.4258},{"date":"2022-12-28","close":8345.1172},{"date":"2022-12-29","close":8207.9248},{"date":"2023-01-02","close":8259.9609},{"date":"2023-01-03","close":8364.04},{"date":"2023-01-04","close":8482.3096},{"date":"2023-01-05","close":8633.6953},{"date":"2023-01-06","close":8581.6562},{"date":"2023-01-09","close":8595.8486},{"date":"2023-01-10","close":8666.8096},{"date":"2023-01-11","close":8761.4268},{"date":"2023-01-12","close":8851.3125},{"date":"2023-01-13","close":8964.8516},{"date":"2023-01-16","close":8974.3125},{"date":"2023-01-17","close":8908.0801},{"date":"2023-01-18","close":8988.5039},{"date":"2023-01-19","close":8898.6201},{"date":"2023-01-20","close":8832.3887},{"date":"2023-01-25","close":8936.4648},{"date":"2023-01-26","close":9012.1592},{"date":"2023-01-27","close":9026.3496},{"date":"2023-01-30","close":8884.4277},{"date":"2023-01-31","close":8893.8887},{"date":"2023-02-01","close":8945.9268},{"date":"2023-02-02","close":9083.1211},{"date":"2023-02-03","close":9149.3516},{"date":"2023-02-06","close":9139.8887},{"date":"2023-02-07","close":9125.6982},{"date":"2023-02-08","close":9206.1201},{"date":"2023-02-09","close":9234.5059},{"date":"2023-02-10","close":9163.5439},{"date":"2023-02-13","close":9125.6982},{"date":"2023-02-14","close":9196.6602},{"date":"2023-02-15","close":9267.6221},{"date":"2023-02-16","close":9395.3525},{"date":"2023-02-17","close":9385.8896},{"date":"2023-02-20","close":9452.123},{"date":"2023-02-21","close":9414.2764},{"date":"2023-02-22","close":9352.7754},{"date":"2023-02-23","close":9376.4297},{"date":"2023-02-24","close":9409.5439},{"date":"2023-02-27","close":9333.8525},{"date":"2023-02-28","close":9461.584},{"date":"2023-03-02","close":9419.0068},{"date":"2023-03-03","close":9296.0049},{"date":"2023-03-06","close":9447.3916},{"date":"2023-03-07","close":9537.2764},{"date":"2023-03-08","close":9499.4287},{"date":"2023-03-09","close":9537.2764},{"date":"2023-03-10","close":9518.3535},{"date":"2023-03-13","close":9475.7764},{"date":"2023-03-14","close":9234.5059},{"date":"2023-03-15","close":9296.0049},{"date":"2023-03-16","close":9206.1201},{"date":"2023-03-17","close":9187.1982},{"date":"2023-03-20","close":9059.4658},{"date":"2023-03-21","close":9281.8135},{"date":"2023-03-22","close":9442.6602},{"date":"2023-03-23","close":9390.6211},{"date":"2023-03-24","close":9376.4297},{"date":"2023-03-27","close":9258.1592},{"date":"2023-03-28","close":9400.083},{"date":"2023-03-29","close":9499.4287},{"date":"2023-03-30","close":9523.083},{"date":"2023-03-31","close":9669.7383},{"date":"2023-04-03","close":9740.7002},{"date":"2023-04-04","close":9844.7773},{"date":"2023-04-05","close":9887.3555},{"date":"2023-04-06","close":9806.9326},{"date":"2023-04-07","close":9863.7002},{"date":"2023-04-10","close":9854.2402},{"date":"2023-04-11","close":9934.6631},{"date":"2023-04-12","close":9967.7793},{"date":"2023-04-13","close":9963.0479},{"date":"2023-04-14","close":9967.7793},{"date":"2023-04-17","close":10010.3555},{"date":"2023-04-18","close":10015.0859},{"date":"2023-04-19","close":10076.5879},{"date":"2023-04-20","close":10166.4717},{"date":"2023-04-21","close":10109.7021},{"date":"2023-04-24","close":10209.0488},{"date":"2023-04-25","close":10280.0117},{"date":"2023-04-26","close":10218.5107},{"date":"2023-04-27","close":10270.5479},{"date":"2023-04-28","close":10270.5479},{"date":"2023-05-02","close":10346.2412},{"date":"2023-05-03","close":10218.5107},{"date":"2023-05-04","close":10194.8555},{"date":"2023-05-08","close":10157.0098},{"date":"2023-05-09","close":10190.126},{"date":"2023-05-10","close":10119.165},{"date":"2023-05-11","close":10138.0859},{"date":"2023-05-12","close":10114.4326},{"date":"2023-05-15","close":10109.7021},{"date":"2023-05-16","close":10104.9717},{"date":"2023-05-17","close":10104.9717},{"date":"2023-05-18","close":10265.9187},{"date":"2023-05-19","close":10157.0098},{"date":"2023-05-22","close":10190.126},{"date":"2023-05-23","close":10067.125},{"date":"2023-05-24","close":10136.4127},{"date":"2023-05-25","close":9844.7773},{"date":"2023-05-26","close":9858.9697},{"date":"2023-05-30","close":9892.0859},{"date":"2023-05-31","close":9797.4707},{"date":"2023-06-01","close":9745.4307},{"date":"2023-06-02","close":9825.8535},{"date":"2023-06-05","close":9840.0479},{"date":"2023-06-07","close":9721.7773},{"date":"2023-06-08","close":9735.9697},{"date":"2023-06-09","close":9754.8926},{"date":"2023-06-12","close":9726.5078},{"date":"2023-06-13","close":9754.8926},{"date":"2023-06-14","close":9792.7373},{"date":"2023-06-15","close":9877.8945},{"date":"2023-06-16","close":9972.5088},{"date":"2023-06-19","close":9967.7793},{"date":"2023-06-20","close":9877.8945},{"date":"2023-06-21","close":9963.0479},{"date":"2023-06-22","close":9920.4717},{"date":"2023-06-23","close":9892.0859},{"date":"2023-06-26","close":9835.3164},{"date":"2023-06-27","close":9849.5088},{"date":"2023-06-28","close":9972.5088},{"date":"2023-06-29","close":10005.625},{"date":"2023-06-30","close":9991.4326},{"date":"2023-07-03","close":10209.3883},{"date":"2023-07-04","close":10046.9919},{"date":"2023-07-05","close":9987.378},{"date":"2023-07-06","close":9897.9572},{"date":"2023-07-07","close":9665.0078},{"date":"2023-07-10","close":9698.123},{"date":"2023-07-11","close":9920.5694},{"date":"2023-07-12","close":9979.1554},{"date":"2023-07-13","close":10093.244},{"date":"2023-07-14","close":10000.8945},{"date":"2023-07-17","close":9939.3926},{"date":"2023-07-18","close":10082.9658},{"date":"2023-07-19","close":10019.8164},{"date":"2023-07-20","close":10010.3555},{"date":"2023-07-21","close":10057.6631},{"date":"2023-07-24","close":10057.6631},{"date":"2023-07-25","close":10146.691},{"date":"2023-07-26","close":10000.8945},{"date":"2023-07-27","close":10123.051},{"date":"2023-07-28","close":9887.3555},{"date":"2023-07-31","close":10244.3343},{"date":"2023-08-01","close":10274.1413},{"date":"2023-08-02","close":10128.1901},{"date":"2023-08-03","close":9835.3164},{"date":"2023-08-04","close":9901.5459},{"date":"2023-08-07","close":9821.123},{"date":"2023-08-08","close":9901.5459},{"date":"2023-08-09","close":9840.0479},{"date":"2023-08-10","close":9892.0859},{"date":"2023-08-11","close":9991.4326},{"date":"2023-08-14","close":9840.0479},{"date":"2023-08-16","close":9854.2402},{"date":"2023-08-17","close":9873.1621},{"date":"2023-08-18","close":9802.2012},{"date":"2023-08-21","close":9745.4307},{"date":"2023-08-22","close":9816.3926},{"date":"2023-08-23","close":9896.8174},{"date":"2023-08-24","close":9759.624},{"date":"2023-08-25","close":9584.584},{"date":"2023-08-28","close":9679.1992},{"date":"2023-08-29","close":9759.624},{"date":"2023-08-30","close":9821.123},{"date":"2023-08-31","close":9868.4307},{"date":"2023-09-01","close":9811.6621},{"date":"2023-09-04","close":9698.123},{"date":"2023-09-05","close":9698.123},{"date":"2023-09-06","close":9646.085},{"date":"2023-09-07","close":9622.4307},{"date":"2023-09-08","close":9665.0078},{"date":"2023-09-11","close":9669.7383},{"date":"2023-09-12","close":9698.123},{"date":"2023-09-13","close":9608.2383},{"date":"2023-09-14","close":9612.9688},{"date":"2023-09-15","close":9641.3535},{"date":"2023-09-18","close":9631.8916},{"date":"2023-09-19","close":9570.3916},{"date":"2023-09-20","close":9598.7773},{"date":"2023-09-21","close":9551.4688},{"date":"2023-09-22","close":9518.3535},{"date":"2023-09-25","close":9494.7002},{"date":"2023-09-26","close":9428.4678},{"date":"2023-09-27","close":9366.9678},{"date":"2023-10-04","close":9215.582},{"date":"2023-10-05","close":9253.4277},{"date":"2023-10-06","close":9182.4658},{"date":"2023-10-10","close":9329.1211},{"date":"2023-10-11","close":9428.4678},{"date":"2023-10-12","close":9494.7002},{"date":"2023-10-13","close":9437.9297},{"date":"2023-10-16","close":9324.3906},{"date":"2023-10-17","close":9376.4297},{"date":"2023-10-18","close":9395.3525},{"date":"2023-10-19","close":9234.5059},{"date":"2023-10-20","close":9187.1982},{"date":"2023-10-23","close":9092.5811},{"date":"2023-10-24","close":9125.6982},{"date":"2023-10-25","close":9125.6982},{"date":"2023-10-26","close":9187.1982},{"date":"2023-10-27","close":9092.5811},{"date":"2023-10-30","close":8884.4277},{"date":"2023-10-31","close":9002.6973},{"date":"2023-11-01","close":9149.3516},{"date":"2023-11-02","close":9087.8516},{"date":"2023-11-03","close":9168.2744},{"date":"2023-11-06","close":9116.2363},{"date":"2023-11-07","close":9116.2363},{"date":"2023-11-08","close":9106.7734},{"date":"2023-11-09","close":9120.9668},{"date":"2023-11-10","close":9210.8516},{"date":"2023-11-13","close":9272.3525},{"date":"2023-11-14","close":9400.083},{"date":"2023-11-15","close":9452.123},{"date":"2023-11-16","close":9518.3535},{"date":"2023-11-17","close":9518.3535},{"date":"2023-11-20","close":9641.3535},{"date":"2023-11-21","close":9636.623},{"date":"2023-11-22","close":9641.3535},{"date":"2023-11-23","close":9636.623},{"date":"2023-11-24","close":9778.5469},{"date":"2023-11-27","close":9792.7373},{"date":"2023-11-28","close":9717.0469},{"date":"2023-11-29","close":9750.1621},{"date":"2023-11-30","close":9882.624},{"date":"2023-12-01","close":9934.6631},{"date":"2023-12-04","close":10005.625},{"date":"2023-12-05","close":10000.8945},{"date":"2023-12-06","close":10090.7783},{"date":"2023-12-07","close":10242.1641},{"date":"2023-12-08","close":10086.0469},{"date":"2023-12-11","close":10218.5107},{"date":"2023-12-12","close":10185.3955},{"date":"2023-12-13","close":10213.7793},{"date":"2023-12-14","close":10223.2422},{"date":"2023-12-15","close":10204.3174},{"date":"2023-12-18","close":10133.3555},{"date":"2023-12-19","close":10209.0488},{"date":"2023-12-20","close":10237.4336},{"date":"2023-12-21","close":10199.5869},{"date":"2023-12-22","close":10237.4336},{"date":"2023-12-26","close":10232.7021},{"date":"2023-12-27","close":10303.665},{"date":"2023-12-28","close":10317.8564},{"date":"2024-01-02","close":10317.8564},{"date":"2024-01-03","close":10265.8184},{"date":"2024-01-04","close":10142.8184},{"date":"2024-01-05","close":10180.6641},{"date":"2024-01-08","close":10209.0488},{"date":"2024-01-09","close":10327.3184},{"date":"2024-01-10","close":10298.9346},{"date":"2024-01-11","close":10384.0879},{"date":"2024-01-12","close":10289.4717},{"date":"2024-01-15","close":10417.2041},{"date":"2024-01-16","close":10275.2793},{"date":"2024-01-17","close":10284.7412},{"date":"2024-01-18","close":10546.515},{"date":"2024-01-19","close":10355.7021},{"date":"2024-01-22","close":10421.9336},{"date":"2024-01-23","close":10407.7432},{"date":"2024-01-24","close":10403.0117},{"date":"2024-01-25","close":10473.9727},{"date":"2024-01-26","close":10464.5117},{"date":"2024-01-29","close":10502.3574},{"date":"2024-01-30","close":10478.7041},{"date":"2024-01-31","close":10483.4365},{"date":"2024-02-01","close":10384.0879},{"date":"2024-02-02","close":10445.5889},{"date":"2024-02-05","close":10360.4346},{"date":"2024-02-06","close":10341.5098},{"date":"2024-02-07","close":10417.2041},{"date":"2024-02-08","close":10384.0879},{"date":"2024-02-13","close":10360.4346},{"date":"2024-02-14","close":10275.2793},{"date":"2024-02-15","close":10379.3564},{"date":"2024-02-16","close":10492.8965},{"date":"2024-02-19","close":10521.2822},{"date":"2024-02-20","close":10488.166},{"date":"2024-02-21","close":10544.9346},{"date":"2024-02-22","close":10601.7051},{"date":"2024-02-23","close":10734.167},{"date":"2024-02-26","close":10715.2432},{"date":"2024-02-27","close":10743.6279},{"date":"2024-02-28","close":10852.4365},{"date":"2024-02-29","close":10857.166},{"date":"2024-03-04","close":10937.5898},{"date":"2024-03-05","close":10918.667},{"date":"2024-03-06","close":10961.2451},{"date":"2024-03-07","close":10965.9756},{"date":"2024-03-08","close":11018.0137},{"date":"2024-03-11","close":10890.2842},{"date":"2024-03-12","close":10852.4365},{"date":"2024-03-13","close":11013.2832},{"date":"2024-03-14","close":11027.4766},{"date":"2024-03-15","close":11084.2451},{"date":"2024-03-18","close":11107.8994},{"date":"2024-03-19","close":11126.8223},{"date":"2024-03-20","close":11169.3994},{"date":"2024-03-21","close":11126.8223},{"date":"2024-03-22","close":11240.3604},{"date":"2024-03-25","close":11259.2852},{"date":"2024-03-26","close":11306.5918},{"date":"2024-03-27","close":11467.4385},{"date":"2024-03-28","close":11491.0928},{"date":"2024-03-29","close":11410.6699},{"date":"2024-04-01","close":11500.5557},{"date":"2024-04-02","close":11472.1689},{"date":"2024-04-03","close":11349.1699},{"date":"2024-04-04","close":11467.4385},{"date":"2024-04-05","close":11510.0166},{"date":"2024-04-08","close":11372.8242},{"date":"2024-04-09","close":11439.0547},{"date":"2024-04-11","close":11316.0547},{"date":"2024-04-12","close":11193.0527},{"date":"2024-04-15","close":11245.0918},{"date":"2024-04-16","close":11306.5918},{"date":"2024-04-17","close":11084.2451},{"date":"2024-04-18","close":11131.5527},{"date":"2024-04-19","close":11178.8604},{"date":"2024-04-22","close":11131.5527},{"date":"2024-04-23","close":11174.1309},{"date":"2024-04-24","close":11334.9766},{"date":"2024-04-25","close":11363.3633},{"date":"2024-04-26","close":11278.207},{"date":"2024-04-29","close":11401.208},{"date":"2024-04-30","close":11410.6699},{"date":"2024-05-02","close":11278.207},{"date":"2024-05-03","close":11150.4756},{"date":"2024-05-07","close":11235.6299},{"date":"2024-05-08","close":11467.4385},{"date":"2024-05-09","close":11510.0166},{"date":"2024-05-10","close":11637.748},{"date":"2024-05-13","close":11703.9785},{"date":"2024-05-14","close":11737.0938},{"date":"2024-05-16","close":11661.4023},{"date":"2024-05-17","close":11675.5938},{"date":"2024-05-20","close":11637.748},{"date":"2024-05-21","close":11756.0176},{"date":"2024-05-22","close":11756.0176},{"date":"2024-05-23","close":11642.4785},{"date":"2024-05-24","close":11741.8242},{"date":"2024-05-27","close":11680.3252},{"date":"2024-05-28","close":11703.9785},{"date":"2024-05-29","close":11718.1709},{"date":"2024-05-30","close":11609.3643},{"date":"2024-05-31","close":11708.709},{"date":"2024-06-03","close":11718.1709},{"date":"2024-06-04","close":11784.4023},{"date":"2024-06-05","close":11656.6719},{"date":"2024-06-07","close":11803.3252},{"date":"2024-06-10","close":11675.5938},{"date":"2024-06-11","close":11580.9785},{"date":"2024-06-12","close":11562.0537},{"date":"2024-06-13","close":11760.748},{"date":"2024-06-14","close":11476.9023},{"date":"2024-06-17","close":11216.708},{"date":"2024-06-18","close":11334.9766},{"date":"2024-06-19","close":11415.4004},{"date":"2024-06-20","close":11429.5938},{"date":"2024-06-21","close":11533.6709},{"date":"2024-06-24","close":11396.4775},{"date":"2024-06-25","close":11614.0947},{"date":"2024-06-26","close":11500.5557},{"date":"2024-06-27","close":11453.248},{"date":"2024-06-28","close":11311.3223},{"date":"2024-07-01","close":11443.7852},{"date":"2024-07-02","close":11595.1699},{"date":"2024-07-03","close":11543.1328},{"date":"2024-07-04","close":11538.4004},{"date":"2024-07-05","close":11718.1709},{"date":"2024-07-08","close":11703.9785},{"date":"2024-07-09","close":11737.0938},{"date":"2024-07-10","close":11519.4785},{"date":"2024-07-11","close":11595.1699},{"date":"2024-07-12","close":11732.3643},{"date":"2024-07-15","close":11907.4033},{"date":"2024-07-16","close":11902.6738},{"date":"2024-07-17","close":11746.5566},{"date":"2024-07-18","close":11685.0566},{"date":"2024-07-19","close":11680.3252},{"date":"2024-07-22","close":11675.5938},{"date":"2024-07-23","close":11789.1328},{"date":"2024-07-24","close":11737.0938},{"date":"2024-07-25","close":11623.5557},{"date":"2024-07-26","close":11595.1699},{"date":"2024-07-29","close":11642.4785},{"date":"2024-07-30","close":11570.5225},{"date":"2024-07-31","close":11551.334},{"date":"2024-08-01","close":11532.1465},{"date":"2024-08-02","close":11277.9014},{"date":"2024-08-05","close":11105.207},{"date":"2024-08-06","close":11052.4395},{"date":"2024-08-07","close":10990.0771},{"date":"2024-08-08","close":11181.9619},{"date":"2024-08-09","close":11205.9453},{"date":"2024-08-12","close":11215.5391},{"date":"2024-08-13","close":11287.4961},{"date":"2024-08-14","close":11316.2783},{"date":"2024-08-16","close":11522.5508},{"date":"2024-08-19","close":11359.4512},{"date":"2024-08-20","close":11570.5225},{"date":"2024-08-21","close":11469.7842},{"date":"2024-08-22","close":11594.5088},{"date":"2024-08-23","close":11685.6523},{"date":"2024-08-26","close":11700.043},{"date":"2024-08-27","close":11972.1086},{"date":"2024-08-28","close":11762.4062},{"date":"2024-08-29","close":11824.7666},{"date":"2024-08-30","close":11858.3457},{"date":"2024-09-02","close":11872.7373},{"date":"2024-09-03","close":11829.5635},{"date":"2024-09-04","close":11700.043},{"date":"2024-09-05","close":11599.3047},{"date":"2024-09-06","close":11570.5225},{"date":"2024-09-09","close":11417.0166},{"date":"2024-09-10","close":11589.7119},{"date":"2024-09-11","close":11455.3936},{"date":"2024-09-12","close":11460.1904},{"date":"2024-09-13","close":11565.7256},{"date":"2024-09-19","close":11743.2178},{"date":"2024-09-20","close":11906.3174},{"date":"2024-09-23","close":11839.1582},{"date":"2024-09-24","close":11757.6084},{"date":"2024-09-25","close":11992.6631},{"date":"2024-09-26","close":11800.7832},{"date":"2024-09-27","close":11954.2871},{"date":"2024-09-30","close":12031.041},{"date":"2024-10-02","close":11848.7529},{"date":"2024-10-04","close":11863.1436},{"date":"2024-10-07","close":11949.4912},{"date":"2024-10-08","close":11959.085},{"date":"2024-10-10","close":12021.4473},{"date":"2024-10-11","close":11925.5059},{"date":"2024-10-14","close":12160.5605},{"date":"2024-10-15","close":12222.9229},{"date":"2024-10-16","close":12232.5186},{"date":"2024-10-17","close":12213.3291},{"date":"2024-10-18","close":12318.8643},{"date":"2024-10-21","close":12443.5889},{"date":"2024-10-22","close":12314.0674},{"date":"2024-10-23","close":12280.4893},{"date":"2024-10-24","close":12131.7783},{"date":"2024-10-25","close":12381.2275},{"date":"2024-10-28","close":12328.458},{"date":"2024-10-29","close":12328.458},{"date":"2024-10-30","close":12691.5863},{"date":"2024-10-31","close":12213.3291},{"date":"2024-11-01","close":12031.041},{"date":"2024-11-04","close":12174.9531},{"date":"2024-11-05","close":12470.6039},{"date":"2024-11-06","close":12218.127},{"date":"2024-11-07","close":12093.4043},{"date":"2024-11-08","close":12261.3008},{"date":"2024-11-11","close":12165.3584},{"date":"2024-11-12","close":12294.8789},{"date":"2024-11-13","close":12040.6348},{"date":"2024-11-14","close":11839.1582},{"date":"2024-11-15","close":12031.041},{"date":"2024-11-18","close":11877.5342},{"date":"2024-11-19","close":11973.4756},{"date":"2024-11-20","close":11800.7832},{"date":"2024-11-21","close":11795.9854},{"date":"2024-11-22","close":11896.7227},{"date":"2024-11-25","close":12021.4473},{"date":"2024-11-26","close":12040.6348},{"date":"2024-11-27","close":11877.5342},{"date":"2024-11-28","close":11920.708},{"date":"2024-11-29","close":12131.7783},{"date":"2024-12-02","close":12261.3008},{"date":"2024-12-03","close":12366.835},{"date":"2024-12-04","close":12491.5596},{"date":"2024-12-05","close":12726.6152},{"date":"2024-12-06","close":12932.8896},{"date":"2024-12-09","close":13048.0186},{"date":"2024-12-10","close":12904.1074},{"date":"2024-12-11","close":12961.6709},{"date":"2024-12-12","close":12956.875},{"date":"2024-12-13","close":12856.1367},{"date":"2024-12-16","close":12750.6006},{"date":"2024-12-17","close":12760.1943},{"date":"2024-12-18","close":12822.5566},{"date":"2024-12-19","close":12822.5566},{"date":"2024-12-20","close":12611.4854},{"date":"2024-12-23","close":12707.4277},{"date":"2024-12-24","close":12726.6152},{"date":"2024-12-26","close":12798.5713},{"date":"2024-12-27","close":12860.9336},{"date":"2024-12-30","close":12932.8896},{"date":"2025-01-02","close":12764.9922},{"date":"2025-01-03","close":12693.0361},{"date":"2025-01-06","close":12693.0361},{"date":"2025-01-07","close":12812.9629},{"date":"2025-01-08","close":12875.3252},{"date":"2025-01-09","close":12923.2949},{"date":"2025-01-10","close":12846.542},{"date":"2025-01-13","close":12856.1367},{"date":"2025-01-14","close":12769.7891},{"date":"2025-01-15","close":12894.5127},{"date":"2025-01-16","close":13043.2207},{"date":"2025-01-17","close":13100.7871},{"date":"2025-01-20","close":13225.5098},{"date":"2025-01-21","close":13201.5254},{"date":"2025-01-22","close":13297.4658},{"date":"2025-01-23","close":13426.9873},{"date":"2025-01-24","close":13527.7256},{"date":"2025-01-31","close":13839.5342},{"date":"2025-02-03","close":13762.7812},{"date":"2025-02-04","close":13556.5078},{"date":"2025-02-05","close":13618.8701},{"date":"2025-02-06","close":13690.8252},{"date":"2025-02-07","close":13882.708},{"date":"2025-02-10","close":13767.5791},{"date":"2025-02-11","close":13849.1289},{"date":"2025-02-12","close":14007.4307},{"date":"2025-02-13","close":14117.7656},{"date":"2025-02-14","close":14405.5879},{"date":"2025-02-17","close":14304.8506},{"date":"2025-02-18","close":14535.1094},{"date":"2025-02-19","close":14496.7324},{"date":"2025-02-20","close":14136.9531},{"date":"2025-02-21","close":14151.3438},{"date":"2025-02-24","close":14300.0527},{"date":"2025-02-25","close":14199.3145},{"date":"2025-02-26","close":14237.6914},{"date":"2025-02-27","close":14439.167},{"date":"2025-02-28","close":14381.6025},{"date":"2025-03-04","close":14918.874},{"date":"2025-03-05","close":14750.9766},{"date":"2025-03-06","close":15235.4814},{"date":"2025-03-07","close":15417.7705},{"date":"2025-03-10","close":15341.0166},{"date":"2025-03-11","close":15120.3516},{"date":"2025-03-12","close":15034.0059},{"date":"2025-03-13","close":15034.0059},{"date":"2025-03-14","close":15077.1777},{"date":"2025-03-17","close":15249.8721},{"date":"2025-03-18","close":15508.9141},{"date":"2025-03-19","close":15600.0586},{"date":"2025-03-20","close":15552.0869},{"date":"2025-03-21","close":15240.2783},{"date":"2025-03-24","close":15307.4375},{"date":"2025-03-25","close":15197.1055},{"date":"2025-03-26","close":15312.2344},{"date":"2025-03-27","close":15034.0059},{"date":"2025-03-28","close":15067.584},{"date":"2025-03-31","close":14851.7158},{"date":"2025-04-01","close":14904.4824},{"date":"2025-04-02","close":14933.2646},{"date":"2025-04-03","close":14846.9199},{"date":"2025-04-04","close":14391.1982},{"date":"2025-04-07","close":13196.7275},{"date":"2025-04-08","close":13623.666},{"date":"2025-04-09","close":13527.7256},{"date":"2025-04-10","close":14232.8936},{"date":"2025-04-11","close":14314.4434},{"date":"2025-04-14","close":14132.1553},{"date":"2025-04-15","close":14328.835},{"date":"2025-04-16","close":14314.4434},{"date":"2025-04-17","close":14487.1387},{"date":"2025-04-18","close":14439.167},{"date":"2025-04-21","close":14362.415},{"date":"2025-04-22","close":14520.7178},{"date":"2025-04-23","close":14770.165},{"date":"2025-04-24","close":15005.2227},{"date":"2025-04-25","close":15115.5537},{"date":"2025-04-28","close":15302.6396},{"date":"2025-04-29","close":15302.6396},{"date":"2025-04-30","close":15216.1309},{"date":"2025-05-02","close":15259.3848},{"date":"2025-05-07","close":15485.2715},{"date":"2025-05-08","close":15408.374},{"date":"2025-05-09","close":15446.8242},{"date":"2025-05-12","close":15634.2617},{"date":"2025-05-13","close":15538.1396},{"date":"2025-05-14","close":15701.5469},{"date":"2025-05-15","close":15345.8945},{"date":"2025-05-16","close":15514.1094},{"date":"2025-05-19","close":15514.1094},{"date":"2025-05-20","close":15696.7402},{"date":"2025-05-21","close":15792.8643},{"date":"2025-05-22","close":15691.9346},{"date":"2025-05-23","close":15615.0371},{"date":"2025-05-26","close":15557.3623},{"date":"2025-05-27","close":15581.3936},{"date":"2025-05-28","close":15778.4453},{"date":"2025-05-29","close":15725.5771},{"date":"2025-05-30","close":15629.4561},{"date":"2025-06-02","close":15639.0674},{"date":"2025-06-04","close":15711.1582},{"date":"2025-06-05","close":15687.1289},{"date":"2025-06-09","close":15663.0977},{"date":"2025-06-10","close":15696.7402},{"date":"2025-06-11","close":15639.0674},{"date":"2025-06-12","close":15552.5576},{"date":"2025-06-13","close":15398.7617},{"date":"2025-06-16","close":15413.1797},{"date":"2025-06-17","close":15432.4043},{"date":"2025-06-18","close":15369.9258},{"date":"2025-06-19","close":15283.415},{"date":"2025-06-20","close":15288.2217},{"date":"2025-06-23","close":15369.9258},{"date":"2025-06-24","close":15619.8428},{"date":"2025-06-25","close":15687.1289},{"date":"2025-06-26","close":15566.9756},{"date":"2025-06-27","close":15744.8018},{"date":"2025-06-30","close":15913.0156},{"date":"2025-07-01","close":15927.4336},{"date":"2025-07-02","close":15874.5664},{"date":"2025-07-03","close":15951.4639},{"date":"2025-07-04","close":15893.791},{"date":"2025-07-07","close":15970.6875},{"date":"2025-07-08","close":16167.7373},{"date":"2025-07-09","close":16239.8301},{"date":"2025-07-10","close":16504.166},{"date":"2025-07-11","close":16283.085},{"date":"2025-07-14","close":16095.6475},{"date":"2025-07-15","close":16307.1162},{"date":"2025-07-16","close":16062.0049},{"date":"2025-07-17","close":16316.7275},{"date":"2025-07-18","close":16504.166},{"date":"2025-07-21","close":16273.4736},{"date":"2025-07-22","close":16359.9834},{"date":"2025-07-23","close":16374.4014},{"date":"2025-07-24","close":16460.9102},{"date":"2025-07-25","close":16359.9834},{"date":"2025-07-28","close":16557.0332},{"date":"2025-07-29","close":16186.9629},{"date":"2025-07-30","close":16152.916},{"date":"2025-07-31","close":16099.4141},{"date":"2025-08-01","close":15870.8115},{"date":"2025-08-04","close":15651.9375},{"date":"2025-08-05","close":15963.2236},{"date":"2025-08-06","close":16094.5488},{"date":"2025-08-07","close":16070.2305},{"date":"2025-08-08","close":16298.833},{"date":"2025-08-11","close":16381.5195},{"date":"2025-08-12","close":16196.6904},{"date":"2025-08-13","close":16211.2822},{"date":"2025-08-14","close":16274.5117},{"date":"2025-08-18","close":16435.0195},{"date":"2025-08-19","close":16430.1582},{"date":"2025-08-20","close":16410.7012},{"date":"2025-08-21","close":16439.8848},{"date":"2025-08-22","close":16279.375},{"date":"2025-08-25","close":16371.791},{"date":"2025-08-26","close":16289.1045},{"date":"2025-08-27","close":16293.9668},{"date":"2025-08-28","close":16157.7793},{"date":"2025-08-29","close":16162.6426},{"date":"2025-09-01","close":16235.6016},{"date":"2025-09-02","close":16225.874},{"date":"2025-09-03","close":15909.7227},{"date":"2025-09-04","close":15958.3604},{"date":"2025-09-05","close":16133.4609},{"date":"2025-09-08","close":16060.502},{"date":"2025-09-09","close":16138.3242},{"date":"2025-09-10","close":16099.4141},{"date":"2025-09-11","close":16016.7285},{"date":"2025-09-12","close":16055.6387},{"date":"2025-09-15","close":16070.2305},{"date":"2025-09-16","close":16060.502},{"date":"2025-09-17","close":15919.4492},{"date":"2025-09-18","close":15948.6318},{"date":"2025-09-19","close":16177.2344},{"date":"2025-09-22","close":16060.502},{"date":"2025-09-23","close":16148.0527},{"date":"2025-09-24","close":16148.0527},{"date":"2025-09-25","close":16225.874},{"date":"2025-09-26","close":16148.0527},{"date":"2025-09-29","close":16240.4658},{"date":"2025-09-30","close":16235.6025},{"date":"2025-10-01","close":16318.2881},{"date":"2025-10-02","close":16435.0195},{"date":"2025-10-10","close":16819.2676},{"date":"2025-10-13","close":16726.8535},{"date":"2025-10-14","close":16614.9844},{"date":"2025-10-15","close":16736.5801},{"date":"2025-10-16","close":16619.8477},{"date":"2025-10-17","close":16498.25},{"date":"2025-10-20","close":16478.7969},{"date":"2025-10-21","close":16721.9883},{"date":"2025-10-22","close":16702.5332},{"date":"2025-10-23","close":16775.4922},{"date":"2025-10-24","close":16863.041},{"date":"2025-10-27","close":16790.084},{"date":"2025-10-28","close":16858.1777},{"date":"2025-10-29","close":16770.627},{"date":"2025-10-30","close":16590.6641},{"date":"2025-10-31","close":16430.1582},{"date":"2025-11-03","close":16396.1094},{"date":"2025-11-04","close":16405.8359},{"date":"2025-11-05","close":16483.6602},{"date":"2025-11-06","close":16614.9844},{"date":"2025-11-07","close":16503.1152},{"date":"2025-11-10","close":16624.7109},{"date":"2025-11-11","close":16887.3594},{"date":"2025-11-12","close":17081.916},{"date":"2025-11-13","close":17325.1094},{"date":"2025-11-14","close":16901.9531},{"date":"2025-11-17","close":16790.084},{"date":"2025-11-18","close":16376.6533},{"date":"2025-11-19","close":16274.5117},{"date":"2025-11-20","close":16439.8848},{"date":"2025-11-21","close":16211.2822},{"date":"2025-11-24","close":16420.4297},{"date":"2025-11-25","close":16352.334},{"date":"2025-11-26","close":16624.7109},{"date":"2025-11-27","close":16751.1719},{"date":"2025-11-28","close":16775.4922},{"date":"2025-12-01","close":16794.9473},{"date":"2025-12-02","close":16687.9414},{"date":"2025-12-03","close":16853.3125},{"date":"2025-12-04","close":16931.1367},{"date":"2025-12-05","close":17013.8223},{"date":"2025-12-08","close":17062.4609},{"date":"2025-12-09","close":17067.3223},{"date":"2025-12-10","close":17081.916},{"date":"2025-12-11","close":17169.4629},{"date":"2025-12-12","close":17509.9355},{"date":"2025-12-15","close":17320.2441},{"date":"2025-12-16","close":17281.334},{"date":"2025-12-17","close":17203.5117},{"date":"2025-12-18","close":17208.375},{"date":"2025-12-19","close":17373.748},{"date":"2025-12-22","close":17456.4336},{"date":"2025-12-23","close":17641.2598},{"date":"2025-12-24","close":17305.6523},{"date":"2025-12-26","close":17169.4629},{"date":"2025-12-29","close":17067.3242},{"date":"2025-12-30","close":17164.6016},{"date":"2026-01-02","close":17247.2871},{"date":"2026-01-05","close":17261.8789},{"date":"2026-01-06","close":17543.9824},{"date":"2026-01-07","close":17534.2539},{"date":"2026-01-08","close":17534.2539},{"date":"2026-01-09","close":17719.084},{"date":"2026-01-12","close":17942.8203},{"date":"2026-01-13","close":18103.3301},{"date":"2026-01-14","close":18083.873},{"date":"2026-01-15","close":17937.9551},{"date":"2026-01-16","close":17952.5488},{"date":"2026-01-19","close":17811.4961},{"date":"2026-01-20","close":17762.8574},{"date":"2026-01-21","close":17636.3984},{"date":"2026-01-22","close":17699.625},{"date":"2026-01-23","close":17733.6738},{"date":"2026-01-26","close":17592.6211},{"date":"2026-01-27","close":17826.0879},{"date":"2026-01-28","close":17646.125},{"date":"2026-01-29","close":17553.6855},{"date":"2026-01-30","close":17373.6719},{"date":"2026-02-02","close":17422.3242},{"date":"2026-02-03","close":17636.3926},{"date":"2026-02-04","close":17646.123},{"date":"2026-02-05","close":17612.0684},{"date":"2026-02-06","close":17514.7637},{"date":"2026-02-09","close":17787.2148},{"date":"2026-02-10","close":17947.7676},{"date":"2026-02-11","close":17918.5762},{"date":"2026-02-12","close":17694.7754},{"date":"2026-02-13","close":17626.6621},{"date":"2026-02-19","close":17792.0801},{"date":"2026-02-20","close":17650.9902},{"date":"2026-02-23","close":17646.123},{"date":"2026-02-24","close":17602.3379},{"date":"2026-02-25","close":17417.459},{"date":"2026-02-26","close":17509.8984},{"date":"2026-02-27","close":17719.1016},{"date":"2026-03-03","close":17261.7715},{"date":"2026-03-04","close":16789.8457},{"date":"2026-03-05","close":17271.502},{"date":"2026-03-06","close":17013.6465},{"date":"2026-03-09","close":16502.7988},{"date":"2026-03-10","close":16755.791},{"date":"2026-03-11","close":16794.7129},{"date":"2026-03-12","close":16478.4746},{"date":"2026-03-13","close":16673.082},{"date":"2026-03-16","close":16624.4297},{"date":"2026-03-17","close":16590.373},{"date":"2026-03-18","close":16940.668},{"date":"2026-03-19","close":16449.2832},{"date":"2026-03-20","close":16566.0469},{"date":"2026-03-23","close":15977.3564},{"date":"2026-03-24","close":16191.4258},{"date":"2026-03-25","close":16420.0898},{"date":"2026-03-26","close":16400.6289},{"date":"2026-03-27","close":16424.9551},{"date":"2026-03-30","close":16060.0654},{"date":"2026-03-31","close":16497.9336},{"date":"2026-04-01","close":16712.0039},{"date":"2026-04-02","close":16551.4512},{"date":"2026-04-03","close":16449.2812},{"date":"2026-04-06","close":16677.9473},{"date":"2026-04-07","close":16566.0469},{"date":"2026-04-08","close":17179.0625},{"date":"2026-04-09","close":17086.625},{"date":"2026-04-10","close":17120.6816},{"date":"2026-04-13","close":16950.3984},{"date":"2026-04-14","close":17193.6602},{"date":"2026-04-15","close":17276.3672},{"date":"2026-04-16","close":17368.8066},{"date":"2026-04-17","close":17417.459},{"date":"2026-04-20","close":17427.1895},{"date":"2026-04-21","close":17519.6289},{"date":"2026-04-22","close":17349.3457},{"date":"2026-04-23","close":17217.9863},{"date":"2026-04-24","close":17305.5586},{"date":"2026-04-27","close":17193.6602},{"date":"2026-04-28","close":17130.4121},{"date":"2026-04-29","close":17178.3887},{"date":"2026-04-30","close":16869.9707},{"date":"2026-05-04","close":17261.6113},{"date":"2026-05-06","close":17261.6113},{"date":"2026-05-07","close":17481.9102},{"date":"2026-05-08","close":17369.3125},{"date":"2026-05-11","close":17207.7617},{"date":"2026-05-12","close":17290.9844},{"date":"2026-05-13","close":17261.6113},{"date":"2026-05-14","close":17330.1484},{"date":"2026-05-15","close":17261.6113},{"date":"2026-05-18","close":16938.5078},{"date":"2026-05-19","close":17496.5977},{"date":"2026-05-20","close":17428.0586},{"date":"2026-05-21","close":17687.5215},{"date":"2026-05-22","close":17961.6719},{"date":"2026-05-26","close":18172.1797},{"date":"2026-05-27","close":18113.4316},{"date":"2026-05-28","close":17927.4023},{"date":"2026-05-29","close":18040.0},{"date":"2026-06-01","close":18035.1035},{"date":"2026-06-02","close":18172.1797},{"date":"2026-06-04","close":17819.7012},{"date":"2026-06-05","close":18172.1797},{"date":"2026-06-08","close":17658.1484},{"date":"2026-06-09","close":17584.7168},{"date":"2026-06-10","close":17663.0449},{"date":"2026-06-11","close":17501.4922},{"date":"2026-06-12","close":17672.8359},{"date":"2026-06-15","close":18049.791},{"date":"2026-06-16","close":17839.2832},{"date":"2026-06-17","close":17868.6562},{"date":"2026-06-18","close":17932.2988},{"date":"2026-06-19","close":17932.2988},{"date":"2026-06-22","close":18074.2676},{"date":"2026-06-23","close":17898.0293},{"date":"2026-06-24","close":17844.1797},{"date":"2026-06-25","close":17736.4766},{"date":"2026-06-26","close":17795.2227},{"date":"2026-06-29","close":17844.1797},{"date":"2026-06-30","close":17937.1934},{"date":"2026-07-01","close":18113.4316},{"date":"2026-07-02","close":18147.7012},{"date":"2026-07-03","close":18216.2383},{"date":"2026-07-06","close":18519.7617},{"date":"2026-07-07","close":17775.6406},{"date":"2026-07-08","close":17770.7461},{"date":"2026-07-09","close":17765.8496},{"date":"2026-07-10","close":17677.7305},{"date":"2026-07-13","close":17521.0742},{"date":"2026-07-14","close":17388.8945},{"date":"2026-07-15","close":17462.3281},{"date":"2026-07-16","close":17432.9551},{"date":"2026-07-20","close":17158.8047},{"date":"2026-07-21","close":17104.9551},{"date":"2026-07-22","close":16693.7305},{"date":"2026-07-23","close":17227.3438},{"date":"2026-07-24","close":16889.5527},{"date":"2026-07-27","close":17256.7168},{"date":"2026-07-28","close":17305.6719},{"date":"2026-07-29","close":16400.0},{"date":"2026-07-30","close":17130.0},{"date":"2026-07-31","close":17355.0},{"date":"2026-08-03","close":17475.0},{"date":"2026-08-04","close":17665.0},{"date":"2026-08-05","close":17750.0},{"date":"2026-08-06","close":17600.0},{"date":"2026-08-07","close":17510.0},{"date":"2026-08-10","close":17645.0},{"date":"2026-08-11","close":17670.0},{"date":"2026-08-12","close":17650.0},{"date":"2026-08-13","close":17640.0},{"date":"2026-08-14","close":17655.0},{"date":"2026-08-18","close":17570.0},{"date":"2026-08-19","close":17325.0},{"date":"2026-08-20","close":17435.0},{"date":"2026-08-21","close":17310.0},{"date":"2026-08-24","close":17210.0},{"date":"2026-08-25","close":17300.0},{"date":"2026-08-26","close":17350.0},{"date":"2026-08-27","close":17400.0},{"date":"2026-08-28","close":17275.0},{"date":"2026-08-31","close":17185.0},{"date":"2026-09-01","close":17010.0},{"date":"2026-09-02","close":16770.0},{"date":"2026-09-03","close":16735.0},{"date":"2026-09-04","close":16765.0},{"date":"2026-09-07","close":16620.0},{"date":"2026-09-08","close":16535.0},{"date":"2026-09-09","close":16440.0},{"date":"2026-09-10","close":16275.0},{"date":"2026-09-11","close":16220.0},{"date":"2026-09-14","close":16275.0},{"date":"2026-09-15","close":16300.0},{"date":"2026-09-16","close":16525.0},{"date":"2026-09-17","close":16650.0},{"date":"2026-09-18","close":16675.0},{"date":"2026-09-21","close":16550.0},{"date":"2026-09-22","close":16280.0},{"date":"2026-09-23","close":16285.0},{"date":"2026-09-28","close":16200.0},{"date":"2026-09-29","close":16065.0},{"date":"2026-09-30","close":16065.0},{"date":"2026-10-01","close":15835.0},{"date":"2026-10-02","close":15540.0},{"date":"2026-10-06","close":15610.0},{"date":"2026-10-07","close":15620.0},{"date":"2026-10-08","close":15310.0},{"date":"2026-10-12","close":15470.0},{"date":"2026-10-13","close":15530.0},{"date":"2026-10-14","close":15545.0},{"date":"2026-10-15","close":15565.0},{"date":"2026-10-16","close":15755.0},{"date":"2026-10-19","close":15650.0},{"date":"2026-10-20","close":15410.0},{"date":"2026-10-21","close":15470.0},{"date":"2026-10-22","close":15450.0},{"date":"2026-10-23","close":15415.0}],"chart_data":[{"date":"2024-10-23","open":12300,"high":12300,"low":12276,"close":12280,"volume":8},{"date":"2024-10-24","open":12228,"high":12237,"low":12117,"close":12132,"volume":594},{"date":"2024-10-25","open":12294,"high":12385,"low":12204,"close":12381,"volume":1293},{"date":"2024-10-28","open":12363,"high":12363,"low":12271,"close":12328,"volume":141},{"date":"2024-10-29","open":12328,"high":12328,"low":12276,"close":12328,"volume":1445},{"date":"2024-10-30","open":12671,"high":12702,"low":12597,"close":12692,"volume":475},{"date":"2024-10-31","open":12121,"high":12236,"low":12121,"close":12213,"volume":82},{"date":"2024-11-01","open":12102,"high":12132,"low":12031,"close":12031,"volume":2828},{"date":"2024-11-04","open":12132,"high":12189,"low":12088,"close":12175,"volume":360},{"date":"2024-11-05","open":12489,"high":12489,"low":12425,"close":12471,"volume":715},{"date":"2024-11-06","open":11972,"high":12274,"low":11972,"close":12218,"volume":510},{"date":"2024-11-07","open":12151,"high":12151,"low":12032,"close":12093,"volume":218},{"date":"2024-11-08","open":12093,"high":12266,"low":12093,"close":12261,"volume":125},{"date":"2024-11-11","open":12180,"high":12194,"low":12088,"close":12165,"volume":487},{"date":"2024-11-12","open":12181,"high":12295,"low":12181,"close":12295,"volume":397},{"date":"2024-11-13","open":12059,"high":12069,"low":11953,"close":12041,"volume":1016},{"date":"2024-11-14","open":11959,"high":11979,"low":11839,"close":11839,"volume":554},{"date":"2024-11-15","open":11968,"high":12088,"low":11968,"close":12031,"volume":923},{"date":"2024-11-18","open":11964,"high":11983,"low":11878,"close":11878,"volume":185},{"date":"2024-11-19","open":11914,"high":11987,"low":11914,"close":11973,"volume":156},{"date":"2024-11-20","open":11945,"high":11945,"low":11796,"close":11801,"volume":361},{"date":"2024-11-21","open":11806,"high":11883,"low":11796,"close":11796,"volume":209},{"date":"2024-11-22","open":11800,"high":11905,"low":11800,"close":11897,"volume":215},{"date":"2024-11-25","open":11897,"high":12050,"low":11897,"close":12021,"volume":2178},{"date":"2024-11-26","open":12083,"high":12083,"low":11939,"close":12041,"volume":426},{"date":"2024-11-27","open":11997,"high":11997,"low":11878,"close":11878,"volume":1740},{"date":"2024-11-28","open":11889,"high":12028,"low":11889,"close":11921,"volume":2683},{"date":"2024-11-29","open":12214,"high":12214,"low":11944,"close":12132,"volume":173},{"date":"2024-12-02","open":12146,"high":12261,"low":12146,"close":12261,"volume":344},{"date":"2024-12-03","open":12362,"high":12428,"low":12327,"close":12367,"volume":150},{"date":"2024-12-04","open":12464,"high":12536,"low":12464,"close":12492,"volume":450},{"date":"2024-12-05","open":12616,"high":12727,"low":12616,"close":12727,"volume":6954},{"date":"2024-12-06","open":12828,"high":12933,"low":12818,"close":12933,"volume":1734},{"date":"2024-12-09","open":12932,"high":13096,"low":12928,"close":13048,"volume":1029},{"date":"2024-12-10","open":13011,"high":13011,"low":12904,"close":12904,"volume":1089},{"date":"2024-12-11","open":12876,"high":12962,"low":12857,"close":12962,"volume":1020},{"date":"2024-12-12","open":12962,"high":12972,"low":12957,"close":12957,"volume":1573},{"date":"2024-12-13","open":12961,"high":12980,"low":12846,"close":12856,"volume":543},{"date":"2024-12-16","open":12760,"high":12852,"low":12588,"close":12751,"volume":1079},{"date":"2024-12-17","open":12588,"high":12813,"low":12588,"close":12760,"volume":473},{"date":"2024-12-18","open":12760,"high":12833,"low":12713,"close":12823,"volume":337},{"date":"2024-12-19","open":12751,"high":12852,"low":12751,"close":12823,"volume":224},{"date":"2024-12-20","open":12674,"high":12712,"low":12597,"close":12611,"volume":666},{"date":"2024-12-23","open":12602,"high":12707,"low":12602,"close":12707,"volume":282},{"date":"2024-12-24","open":12712,"high":12727,"low":12592,"close":12727,"volume":212},{"date":"2024-12-26","open":12724,"high":12799,"low":12676,"close":12799,"volume":268},{"date":"2024-12-27","open":12851,"high":12932,"low":12837,"close":12861,"volume":435},{"date":"2024-12-30","open":12909,"high":12967,"low":12862,"close":12933,"volume":246},{"date":"2025-01-02","open":12852,"high":12852,"low":12760,"close":12765,"volume":111},{"date":"2025-01-03","open":12693,"high":12693,"low":12673,"close":12693,"volume":237},{"date":"2025-01-06","open":12693,"high":12778,"low":12693,"close":12693,"volume":593},{"date":"2025-01-07","open":12885,"high":12904,"low":12813,"close":12813,"volume":149},{"date":"2025-01-08","open":12875,"high":12875,"low":12822,"close":12875,"volume":3514},{"date":"2025-01-09","open":12875,"high":12937,"low":12875,"close":12923,"volume":23},{"date":"2025-01-10","open":12924,"high":12948,"low":12847,"close":12847,"volume":89},{"date":"2025-01-13","open":12802,"high":12903,"low":12802,"close":12856,"volume":1400},{"date":"2025-01-14","open":12723,"high":12789,"low":12675,"close":12770,"volume":173},{"date":"2025-01-15","open":12829,"high":12910,"low":12819,"close":12895,"volume":470},{"date":"2025-01-16","open":12976,"high":13048,"low":12923,"close":13043,"volume":310},{"date":"2025-01-17","open":13048,"high":13119,"low":13043,"close":13101,"volume":1047},{"date":"2025-01-20","open":13130,"high":13256,"low":13130,"close":13226,"volume":991},{"date":"2025-01-21","open":13235,"high":13287,"low":13202,"close":13202,"volume":351},{"date":"2025-01-22","open":13207,"high":13316,"low":13207,"close":13297,"volume":266},{"date":"2025-01-23","open":13355,"high":13436,"low":13355,"close":13427,"volume":558},{"date":"2025-01-24","open":13455,"high":13533,"low":13455,"close":13528,"volume":501},{"date":"2025-01-31","open":13706,"high":13864,"low":13706,"close":13840,"volume":1862},{"date":"2025-02-03","open":13720,"high":13825,"low":13706,"close":13763,"volume":6831},{"date":"2025-02-04","open":13644,"high":13644,"low":13547,"close":13557,"volume":1009},{"date":"2025-02-05","open":13595,"high":13696,"low":13586,"close":13619,"volume":1716},{"date":"2025-02-06","open":13619,"high":13720,"low":13619,"close":13691,"volume":1617},{"date":"2025-02-07","open":13831,"high":13903,"low":13817,"close":13883,"volume":1074},{"date":"2025-02-10","open":13868,"high":13868,"low":13739,"close":13768,"volume":470},{"date":"2025-02-11","open":13773,"high":13859,"low":13773,"close":13849,"volume":553},{"date":"2025-02-12","open":13795,"high":14007,"low":13795,"close":14007,"volume":845},{"date":"2025-02-13","open":14122,"high":14151,"low":14056,"close":14118,"volume":3056},{"date":"2025-02-14","open":14391,"high":14430,"low":14119,"close":14406,"volume":6766},{"date":"2025-02-17","open":14329,"high":14343,"low":14305,"close":14305,"volume":4818},{"date":"2025-02-18","open":14570,"high":14573,"low":14454,"close":14535,"volume":12807},{"date":"2025-02-19","open":14578,"high":14919,"low":14464,"close":14497,"volume":72350},{"date":"2025-02-20","open":14243,"high":14243,"low":14127,"close":14137,"volume":5342},{"date":"2025-02-21","open":14175,"high":14175,"low":14151,"close":14151,"volume":4913},{"date":"2025-02-24","open":14162,"high":14305,"low":14076,"close":14300,"volume":5818},{"date":"2025-02-25","open":14162,"high":14199,"low":14066,"close":14199,"volume":4225},{"date":"2025-02-26","open":14198,"high":14261,"low":14198,"close":14238,"volume":4425},{"date":"2025-02-27","open":14430,"high":14530,"low":14401,"close":14439,"volume":8884},{"date":"2025-02-28","open":14478,"high":14478,"low":14286,"close":14382,"volume":2828},{"date":"2025-03-04","open":14023,"high":14963,"low":14023,"close":14919,"volume":8347},{"date":"2025-03-05","open":14746,"high":14751,"low":14631,"close":14751,"volume":8108},{"date":"2025-03-06","open":15197,"high":15255,"low":15067,"close":15235,"volume":63391},{"date":"2025-03-07","open":15322,"high":15435,"low":15308,"close":15418,"volume":62552},{"date":"2025-03-10","open":15423,"high":16325,"low":15188,"close":15341,"volume":758504},{"date":"2025-03-11","open":14999,"high":15120,"low":14884,"close":15120,"volume":36047},{"date":"2025-03-12","open":14981,"high":15043,"low":14967,"close":15034,"volume":27921},{"date":"2025-03-13","open":15072,"high":15087,"low":15019,"close":15034,"volume":50069},{"date":"2025-03-14","open":15029,"high":15111,"low":15024,"close":15077,"volume":21907},{"date":"2025-03-17","open":15345,"high":15350,"low":15245,"close":15250,"volume":116042},{"date":"2025-03-18","open":15327,"high":16599,"low":15327,"close":15509,"volume":155552},{"date":"2025-03-19","open":15595,"high":16022,"low":15595,"close":15600,"volume":192490},{"date":"2025-03-20","open":15605,"high":15653,"low":15533,"close":15552,"volume":94927},{"date":"2025-03-21","open":15303,"high":15437,"low":15226,"close":15240,"volume":111986},{"date":"2025-03-24","open":15279,"high":15312,"low":15106,"close":15307,"volume":63425},{"date":"2025-03-25","open":15270,"high":15270,"low":15154,"close":15197,"volume":74760},{"date":"2025-03-26","open":15350,"high":15383,"low":15289,"close":15312,"volume":69799},{"date":"2025-03-27","open":15053,"high":15096,"low":14972,"close":15034,"volume":99333},{"date":"2025-03-28","open":15122,"high":15127,"low":15020,"close":15068,"volume":101129},{"date":"2025-03-31","open":14939,"high":14948,"low":14813,"close":14852,"volume":73034},{"date":"2025-04-01","open":14881,"high":14973,"low":14813,"close":14904,"volume":132270},{"date":"2025-04-02","open":15039,"high":15039,"low":14913,"close":14933,"volume":104431},{"date":"2025-04-03","open":14870,"high":14875,"low":14602,"close":14847,"volume":115568},{"date":"2025-04-04","open":14391,"high":14583,"low":14009,"close":14391,"volume":121283},{"date":"2025-04-07","open":13374,"high":13720,"low":13020,"close":13197,"volume":125188},{"date":"2025-04-08","open":13402,"high":13786,"low":13402,"close":13624,"volume":107337},{"date":"2025-04-09","open":13432,"high":13638,"low":13273,"close":13528,"volume":82210},{"date":"2025-04-10","open":14333,"high":14554,"low":14208,"close":14233,"volume":132718},{"date":"2025-04-11","open":14036,"high":14314,"low":13897,"close":14314,"volume":108005},{"date":"2025-04-14","open":14304,"high":14304,"low":14075,"close":14132,"volume":94170},{"date":"2025-04-15","open":14114,"high":14329,"low":14114,"close":14329,"volume":147248},{"date":"2025-04-16","open":14319,"high":14414,"low":14243,"close":14314,"volume":106054},{"date":"2025-04-17","open":14294,"high":14487,"low":14233,"close":14487,"volume":90106},{"date":"2025-04-18","open":14338,"high":14439,"low":14338,"close":14439,"volume":88281},{"date":"2025-04-21","open":14469,"high":14469,"low":14277,"close":14362,"volume":95025},{"date":"2025-04-22","open":14549,"high":14626,"low":14433,"close":14521,"volume":84649},{"date":"2025-04-23","open":14684,"high":14908,"low":14679,"close":14770,"volume":266891},{"date":"2025-04-24","open":14962,"high":15005,"low":14851,"close":15005,"volume":84333},{"date":"2025-04-25","open":15034,"high":15136,"low":15034,"close":15116,"volume":94849},{"date":"2025-04-28","open":15307,"high":15307,"low":15226,"close":15303,"volume":94579},{"date":"2025-04-29","open":15389,"high":15394,"low":15240,"close":15303,"volume":98664},{"date":"2025-04-30","open":15322,"high":15366,"low":15178,"close":15216,"volume":94935},{"date":"2025-05-02","open":15254,"high":15987,"low":15254,"close":15259,"volume":299259},{"date":"2025-05-07","open":15042,"high":15500,"low":15042,"close":15485,"volume":131973},{"date":"2025-05-08","open":15465,"high":15485,"low":15321,"close":15408,"volume":107811},{"date":"2025-05-09","open":15475,"high":15523,"low":15345,"close":15447,"volume":109150},{"date":"2025-05-12","open":15475,"high":15658,"low":15475,"close":15634,"volume":104308},{"date":"2025-05-13","open":15658,"high":15658,"low":15465,"close":15538,"volume":114751},{"date":"2025-05-14","open":15612,"high":15722,"low":15573,"close":15702,"volume":122390},{"date":"2025-05-15","open":15486,"high":15509,"low":15245,"close":15346,"volume":128034},{"date":"2025-05-16","open":15466,"high":15553,"low":15438,"close":15514,"volume":74580},{"date":"2025-05-19","open":15524,"high":15597,"low":15453,"close":15514,"volume":94494},{"date":"2025-05-20","open":15577,"high":15741,"low":15577,"close":15697,"volume":92141},{"date":"2025-05-21","open":15808,"high":15823,"low":15721,"close":15793,"volume":99533},{"date":"2025-05-22","open":15576,"high":15705,"low":15490,"close":15692,"volume":84209},{"date":"2025-05-23","open":15696,"high":15715,"low":15571,"close":15615,"volume":85411},{"date":"2025-05-26","open":15366,"high":15577,"low":15245,"close":15557,"volume":93097},{"date":"2025-05-27","open":15581,"high":15667,"low":15538,"close":15581,"volume":74081},{"date":"2025-05-28","open":15768,"high":15806,"low":15724,"close":15778,"volume":129472},{"date":"2025-05-29","open":15706,"high":15803,"low":15659,"close":15726,"volume":89029},{"date":"2025-05-30","open":15658,"high":15663,"low":15533,"close":15629,"volume":265955},{"date":"2025-06-02","open":15667,"high":15774,"low":15624,"close":15639,"volume":87703},{"date":"2025-06-04","open":15688,"high":15823,"low":15688,"close":15711,"volume":92073},{"date":"2025-06-05","open":15667,"high":15769,"low":15644,"close":15687,"volume":84022},{"date":"2025-06-09","open":15687,"high":15759,"low":15648,"close":15663,"volume":73674},{"date":"2025-06-10","open":15582,"high":15697,"low":15481,"close":15697,"volume":48174},{"date":"2025-06-11","open":15644,"high":15658,"low":15538,"close":15639,"volume":54568},{"date":"2025-06-12","open":15640,"high":15640,"low":15476,"close":15553,"volume":56331},{"date":"2025-06-13","open":15548,"high":15659,"low":15337,"close":15399,"volume":68964},{"date":"2025-06-16","open":15340,"high":15447,"low":13557,"close":15413,"volume":77805},{"date":"2025-06-17","open":15495,"high":15508,"low":15355,"close":15432,"volume":53667},{"date":"2025-06-18","open":15418,"high":15418,"low":15322,"close":15370,"volume":56000},{"date":"2025-06-19","open":15264,"high":15369,"low":15259,"close":15283,"volume":48972},{"date":"2025-06-20","open":15273,"high":15297,"low":15105,"close":15288,"volume":68154},{"date":"2025-06-23","open":15289,"high":15389,"low":15255,"close":15370,"volume":54947},{"date":"2025-06-24","open":15495,"high":15620,"low":15490,"close":15620,"volume":67159},{"date":"2025-06-25","open":15620,"high":15696,"low":15556,"close":15687,"volume":56076},{"date":"2025-06-26","open":15486,"high":15611,"low":15486,"close":15567,"volume":47280},{"date":"2025-06-27","open":15706,"high":15775,"low":15640,"close":15745,"volume":98274},{"date":"2025-06-30","open":15966,"high":16052,"low":15888,"close":15913,"volume":50907},{"date":"2025-07-01","open":15912,"high":15960,"low":15791,"close":15927,"volume":331294},{"date":"2025-07-02","open":15793,"high":15943,"low":15755,"close":15875,"volume":11365},{"date":"2025-07-03","open":15860,"high":15951,"low":15759,"close":15951,"volume":8967},{"date":"2025-07-04","open":15967,"high":16020,"low":15889,"close":15894,"volume":17400},{"date":"2025-07-07","open":15928,"high":15989,"low":15759,"close":15971,"volume":20380},{"date":"2025-07-08","open":16020,"high":16183,"low":16020,"close":16168,"volume":8205},{"date":"2025-07-09","open":16283,"high":16379,"low":16201,"close":16240,"volume":18522},{"date":"2025-07-10","open":16461,"high":16528,"low":16456,"close":16504,"volume":14287},{"date":"2025-07-11","open":16394,"high":16394,"low":16215,"close":16283,"volume":38598},{"date":"2025-07-14","open":16196,"high":16264,"low":16023,"close":16096,"volume":18527},{"date":"2025-07-15","open":16196,"high":16307,"low":16196,"close":16307,"volume":9966},{"date":"2025-07-16","open":16062,"high":16163,"low":16042,"close":16062,"volume":11599},{"date":"2025-07-17","open":16178,"high":16342,"low":16178,"close":16317,"volume":9091},{"date":"2025-07-18","open":16321,"high":16504,"low":16316,"close":16504,"volume":6037},{"date":"2025-07-21","open":16268,"high":16408,"low":16264,"close":16273,"volume":7270},{"date":"2025-07-22","open":16274,"high":16365,"low":16274,"close":16360,"volume":10891},{"date":"2025-07-23","open":16283,"high":16403,"low":16163,"close":16374,"volume":12384},{"date":"2025-07-24","open":16413,"high":16591,"low":16394,"close":16461,"volume":20793},{"date":"2025-07-25","open":16395,"high":16409,"low":16269,"close":16360,"volume":13032},{"date":"2025-07-28","open":16398,"high":16582,"low":16394,"close":16557,"volume":27533},{"date":"2025-07-29","open":16149,"high":16187,"low":16067,"close":16187,"volume":60652},{"date":"2025-07-30","open":16221,"high":16280,"low":16080,"close":16153,"volume":329756},{"date":"2025-07-31","open":16148,"high":16148,"low":15987,"close":16099,"volume":40486},{"date":"2025-08-01","open":15832,"high":15954,"low":15774,"close":15871,"volume":21622},{"date":"2025-08-04","open":15720,"high":15740,"low":15594,"close":15652,"volume":10526},{"date":"2025-08-05","open":15817,"high":15963,"low":15758,"close":15963,"volume":10173},{"date":"2025-08-06","open":15988,"high":16115,"low":15929,"close":16095,"volume":10465},{"date":"2025-08-07","open":16105,"high":16167,"low":16022,"close":16070,"volume":8034},{"date":"2025-08-08","open":16196,"high":16303,"low":16196,"close":16299,"volume":8096},{"date":"2025-08-11","open":16397,"high":16397,"low":16246,"close":16382,"volume":7962},{"date":"2025-08-12","open":16119,"high":16241,"low":16119,"close":16197,"volume":5676},{"date":"2025-08-13","open":16256,"high":16333,"low":16187,"close":16211,"volume":10730},{"date":"2025-08-14","open":16309,"high":16309,"low":16211,"close":16275,"volume":5047},{"date":"2025-08-18","open":16396,"high":16459,"low":16396,"close":16435,"volume":8849},{"date":"2025-08-19","open":16420,"high":16440,"low":16347,"close":16430,"volume":10418},{"date":"2025-08-20","open":16421,"high":16441,"low":16348,"close":16411,"volume":376243},{"date":"2025-08-21","open":16459,"high":16459,"low":16376,"close":16440,"volume":4839},{"date":"2025-08-22","open":16440,"high":16464,"low":16225,"close":16279,"volume":5404},{"date":"2025-08-25","open":16323,"high":16431,"low":16318,"close":16372,"volume":6005},{"date":"2025-08-26","open":16322,"high":16322,"low":16191,"close":16289,"volume":3275},{"date":"2025-08-27","open":16308,"high":16366,"low":16245,"close":16294,"volume":4421},{"date":"2025-08-28","open":16260,"high":16265,"low":16149,"close":16158,"volume":5588},{"date":"2025-08-29","open":16153,"high":16216,"low":16110,"close":16163,"volume":3961},{"date":"2025-09-01","open":16119,"high":16241,"low":16119,"close":16236,"volume":10791},{"date":"2025-09-02","open":16362,"high":16362,"low":16144,"close":16226,"volume":5637},{"date":"2025-09-03","open":15969,"high":15969,"low":15871,"close":15910,"volume":22777},{"date":"2025-09-04","open":15909,"high":15977,"low":15870,"close":15958,"volume":16431},{"date":"2025-09-05","open":15991,"high":16157,"low":15991,"close":16133,"volume":23044},{"date":"2025-09-08","open":16061,"high":16061,"low":15959,"close":16061,"volume":5716},{"date":"2025-09-09","open":16040,"high":16162,"low":15938,"close":16138,"volume":35003},{"date":"2025-09-10","open":16118,"high":16128,"low":16055,"close":16099,"volume":24783},{"date":"2025-09-11","open":15983,"high":16017,"low":15900,"close":16017,"volume":25499},{"date":"2025-09-12","open":16056,"high":16124,"low":15992,"close":16056,"volume":37168},{"date":"2025-09-15","open":16036,"high":16070,"low":16002,"close":16070,"volume":8472},{"date":"2025-09-16","open":16133,"high":16133,"low":16007,"close":16061,"volume":10918},{"date":"2025-09-17","open":15987,"high":15987,"low":15850,"close":15919,"volume":8996},{"date":"2025-09-18","open":15954,"high":15974,"low":15841,"close":15949,"volume":9888},{"date":"2025-09-19","open":15944,"high":16182,"low":15910,"close":16177,"volume":13594},{"date":"2025-09-22","open":16196,"high":16196,"low":16046,"close":16061,"volume":11275},{"date":"2025-09-23","open":16104,"high":16157,"low":16035,"close":16148,"volume":17299},{"date":"2025-09-24","open":16148,"high":16148,"low":16011,"close":16148,"volume":6611},{"date":"2025-09-25","open":16221,"high":16241,"low":16172,"close":16226,"volume":7554},{"date":"2025-09-26","open":16084,"high":16176,"low":16079,"close":16148,"volume":323785},{"date":"2025-09-29","open":16166,"high":16313,"low":16021,"close":16240,"volume":13125},{"date":"2025-09-30","open":16260,"high":16260,"low":16202,"close":16236,"volume":7738},{"date":"2025-10-01","open":16426,"high":16426,"low":16309,"close":16318,"volume":10520},{"date":"2025-10-02","open":16430,"high":16478,"low":16327,"close":16435,"volume":56302},{"date":"2025-10-10","open":16538,"high":16878,"low":16470,"close":16819,"volume":15285},{"date":"2025-10-13","open":16654,"high":16868,"low":16649,"close":16727,"volume":6534},{"date":"2025-10-14","open":16668,"high":16775,"low":16615,"close":16615,"volume":8800},{"date":"2025-10-15","open":16669,"high":16767,"low":16664,"close":16737,"volume":8158},{"date":"2025-10-16","open":16697,"high":16697,"low":16517,"close":16620,"volume":16686},{"date":"2025-10-17","open":16567,"high":16586,"low":16441,"close":16498,"volume":6814},{"date":"2025-10-20","open":16538,"high":16538,"low":16177,"close":16479,"volume":9885},{"date":"2025-10-21","open":16551,"high":16722,"low":16551,"close":16722,"volume":4554},{"date":"2025-10-22","open":16772,"high":16781,"low":16688,"close":16703,"volume":4136},{"date":"2025-10-23","open":16703,"high":16811,"low":16586,"close":16775,"volume":4987},{"date":"2025-10-24","open":16814,"high":16867,"low":16682,"close":16863,"volume":4748},{"date":"2025-10-27","open":16863,"high":16863,"low":16746,"close":16790,"volume":8884},{"date":"2025-10-28","open":16867,"high":16887,"low":16790,"close":16858,"volume":4649},{"date":"2025-10-29","open":16800,"high":16838,"low":16687,"close":16771,"volume":5129},{"date":"2025-10-30","open":16644,"high":16644,"low":16460,"close":16591,"volume":6761},{"date":"2025-10-31","open":16492,"high":16600,"low":16430,"close":16430,"volume":4362},{"date":"2025-11-03","open":16299,"high":16478,"low":16299,"close":16396,"volume":12977,"rsi_14":42.22,"sma_20":17084.2,"sma_60":16769.43,"sma_120":16519.45},{"date":"2025-11-04","open":16406,"high":16542,"low":16406,"close":16406,"volume":528590,"rsi_14":37.22,"sma_20":17092.94,"sma_60":16782.35,"sma_120":16528.0},{"date":"2025-11-05","open":16382,"high":16503,"low":16260,"close":16484,"volume":117773,"rsi_14":44.55,"sma_20":17101.47,"sma_60":16791.26,"sma_120":16536.88},{"date":"2025-11-06","open":16507,"high":16620,"low":16507,"close":16615,"volume":12354,"rsi_14":54.66,"sma_20":17110.72,"sma_60":16800.18,"sma_120":16545.29},{"date":"2025-11-07","open":16577,"high":16577,"low":16421,"close":16503,"volume":8520,"rsi_14":50.88,"sma_20":17094.48,"sma_60":16807.6,"sma_120":16553.55},{"date":"2025-11-10","open":16527,"high":16663,"low":16527,"close":16625,"volume":4884,"rsi_14":46.09,"sma_20":17089.29,"sma_60":16813.18,"sma_120":16561.49},{"date":"2025-11-11","open":16605,"high":16956,"low":16600,"close":16887,"volume":10262,"rsi_14":56.25,"sma_20":17103.27,"sma_60":16821.85,"sma_120":16574.7},{"date":"2025-11-12","open":16921,"high":17116,"low":16921,"close":17082,"volume":8451,"rsi_14":59.58,"sma_20":17121.05,"sma_60":16837.03,"sma_120":16588.15},{"date":"2025-11-13","open":17131,"high":17510,"low":17131,"close":17325,"volume":10435,"rsi_14":63.14,"sma_20":17157.28,"sma_60":16856.13,"sma_120":16603.68},{"date":"2025-11-14","open":17325,"high":17339,"low":16838,"close":16902,"volume":7156,"rsi_14":52.66,"sma_20":17178.09,"sma_60":16866.89,"sma_120":16614.02},{"date":"2025-11-17","open":16746,"high":16814,"low":16658,"close":16790,"volume":6522,"rsi_14":48.42,"sma_20":17194.13,"sma_60":16872.97,"sma_120":16622.57},{"date":"2025-11-18","open":16631,"high":16631,"low":16352,"close":16377,"volume":5758,"rsi_14":42.03,"sma_20":17176.35,"sma_60":16872.04,"sma_120":16628.44},{"date":"2025-11-19","open":16275,"high":16376,"low":16226,"close":16275,"volume":4955,"rsi_14":43.42,"sma_20":17154.35,"sma_60":16869.71,"sma_120":16634.09},{"date":"2025-11-20","open":16284,"high":16474,"low":16264,"close":16440,"volume":9325,"rsi_14":50.21,"sma_20":17137.14,"sma_60":16869.71,"sma_120":16641.67},{"date":"2025-11-21","open":16110,"high":16251,"low":16110,"close":16211,"volume":10171,"rsi_14":46.43,"sma_20":17103.58,"sma_60":16868.53,"sma_120":16647.07},{"date":"2025-11-24","open":16342,"high":16435,"low":16284,"close":16420,"volume":10277,"rsi_14":50.27,"sma_20":17084.56,"sma_60":16869.37,"sma_120":16652.57},{"date":"2025-11-25","open":16421,"high":16431,"low":16300,"close":16352,"volume":13581,"rsi_14":47.64,"sma_20":17058.51,"sma_60":16870.43,"sma_120":16657.94},{"date":"2025-11-26","open":16361,"high":16682,"low":16361,"close":16625,"volume":12862,"rsi_14":50.17,"sma_20":17051.0,"sma_60":16876.1,"sma_120":16666.48},{"date":"2025-11-27","open":16625,"high":16785,"low":16625,"close":16751,"volume":11835,"rsi_14":54.22,"sma_20":17059.27,"sma_60":16886.28,"sma_120":16676.01},{"date":"2025-11-28","open":16800,"high":16824,"low":16698,"close":16775,"volume":1733,"rsi_14":52.63,"sma_20":17077.01,"sma_60":16896.78,"sma_120":16685.14},{"date":"2025-12-01","open":16780,"high":16887,"low":16751,"close":16795,"volume":6512,"rsi_14":48.23,"sma_20":17097.49,"sma_60":16906.36,"sma_120":16694.64},{"date":"2025-12-02","open":16722,"high":16722,"low":16634,"close":16688,"volume":15191,"rsi_14":42.17,"sma_20":17112.01,"sma_60":16914.29,"sma_120":16703.42},{"date":"2025-12-03","open":16771,"high":16868,"low":16771,"close":16853,"volume":6846,"rsi_14":40.34,"sma_20":17131.03,"sma_60":16930.46,"sma_120":16713.34},{"date":"2025-12-04","open":16853,"high":16960,"low":16834,"close":16931,"volume":2412,"rsi_14":50.69,"sma_20":17147.26,"sma_60":16947.12,"sma_120":16724.41},{"date":"2025-12-05","open":17019,"high":17038,"low":16941,"close":17014,"volume":7149,"rsi_14":55.41,"sma_20":17173.54,"sma_60":16962.21,"sma_120":16736.94},{"date":"2025-12-08","open":17082,"high":17101,"low":17019,"close":17062,"volume":8249,"rsi_14":70.16,"sma_20":17196.01,"sma_60":16979.38,"sma_120":16751.2},{"date":"2025-12-09","open":17140,"high":17140,"low":17058,"close":17067,"volume":4988,"rsi_14":74.7,"sma_20":17205.26,"sma_60":16995.29,"sma_120":16765.38},{"date":"2025-12-10","open":17067,"high":17140,"low":17067,"close":17082,"volume":4157,"rsi_14":72.07,"sma_20":17205.24,"sma_60":17012.12,"sma_120":16779.51},{"date":"2025-12-11","open":17228,"high":17228,"low":17106,"close":17169,"volume":7379,"rsi_14":86.58,"sma_20":17197.23,"sma_60":17031.88,"sma_120":16794.94},{"date":"2025-12-12","open":17359,"high":17510,"low":17359,"close":17510,"volume":5775,"rsi_14":87.79,"sma_20":17228.46,"sma_60":17056.8,"sma_120":16814.02},{"date":"2025-12-15","open":17432,"high":17466,"low":17306,"close":17320,"volume":3318,"rsi_14":81.01,"sma_20":17255.7,"sma_60":17078.23,"sma_120":16831.44},{"date":"2025-12-16","open":17306,"high":17520,"low":17196,"close":17281,"volume":2944,"rsi_14":74.71,"sma_20":17302.21,"sma_60":17099.14,"sma_120":16847.82},{"date":"2025-12-17","open":17627,"high":17627,"low":16829,"close":17204,"volume":6196,"rsi_14":67.68,"sma_20":17349.97,"sma_60":17121.14,"sma_120":16861.39},{"date":"2025-12-18","open":17204,"high":17208,"low":17111,"close":17208,"volume":4423,"rsi_14":67.18,"sma_20":17389.44,"sma_60":17142.73,"sma_120":16874.43},{"date":"2025-12-19","open":17097,"high":17374,"low":17082,"close":17374,"volume":10030,"rsi_14":70.59,"sma_20":17449.24,"sma_60":17163.24,"sma_120":16889.92},{"date":"2025-12-22","open":17398,"high":17520,"low":17398,"close":17456,"volume":6406,"rsi_14":77.82,"sma_20":17502.49,"sma_60":17187.16,"sma_120":16904.59},{"date":"2025-12-23","open":17534,"high":17666,"low":17471,"close":17641,"volume":4837,"rsi_14":78.12,"sma_20":17568.78,"sma_60":17212.74,"sma_120":16919.4},{"date":"2025-12-24","open":17666,"high":17666,"low":17301,"close":17306,"volume":8482,"rsi_14":61.29,"sma_20":17603.75,"sma_60":17232.56,"sma_120":16931.21},{"date":"2025-12-26","open":17276,"high":17291,"low":17048,"close":17169,"volume":4664,"rsi_14":54.55,"sma_20":17625.25,"sma_60":17248.74,"sma_120":16942.31},{"date":"2025-12-29","open":17194,"high":17194,"low":17038,"close":17067,"volume":3352,"rsi_14":50.14,"sma_20":17640.25,"sma_60":17264.48,"sma_120":16951.88},{"date":"2025-12-30","open":17174,"high":17174,"low":17025,"close":17165,"volume":2648,"rsi_14":52.62,"sma_20":17659.25,"sma_60":17280.31,"sma_120":16962.78},{"date":"2026-01-02","open":17165,"high":17301,"low":17165,"close":17247,"volume":5278,"rsi_14":54.29,"sma_20":17688.0,"sma_60":17297.65,"sma_120":16973.71},{"date":"2026-01-05","open":17349,"high":17349,"low":17247,"close":17262,"volume":11024,"rsi_14":52.49,"sma_20":17709.0,"sma_60":17313.83,"sma_120":16983.1},{"date":"2026-01-06","open":17510,"high":17549,"low":17471,"close":17544,"volume":3539,"rsi_14":50.95,"sma_20":17740.5,"sma_60":17332.83,"sma_120":16994.27},{"date":"2026-01-07","open":17583,"high":17583,"low":17520,"close":17534,"volume":6273,"rsi_14":56.63,"sma_20":17767.25,"sma_60":17345.09,"sma_120":17003.1},{"date":"2026-01-08","open":17525,"high":17680,"low":17510,"close":17534,"volume":11145,"rsi_14":58.02,"sma_20":17791.5,"sma_60":17358.93,"sma_120":17013.83},{"date":"2026-01-09","open":17578,"high":17763,"low":17578,"close":17719,"volume":5282,"rsi_14":65.32,"sma_20":17825.0,"sma_60":17377.84,"sma_120":17027.74},{"date":"2026-01-12","open":17826,"high":17957,"low":17782,"close":17943,"volume":6832,"rsi_14":69.31,"sma_20":17869.25,"sma_60":17398.51,"sma_120":17041.76},{"date":"2026-01-13","open":17948,"high":18171,"low":17948,"close":18103,"volume":6618,"rsi_14":69.23,"sma_20":17917.25,"sma_60":17423.92,"sma_120":17059.25},{"date":"2026-01-14","open":18006,"high":18167,"low":18006,"close":18084,"volume":4193,"rsi_14":67.11,"sma_20":17946.75,"sma_60":17451.1,"sma_120":17074.4},{"date":"2026-01-15","open":18016,"high":18035,"low":17768,"close":17938,"volume":4967,"rsi_14":58.27,"sma_20":17978.5,"sma_60":17476.11,"sma_120":17086.69},{"date":"2026-01-16","open":17909,"high":17962,"low":17899,"close":17953,"volume":4323,"rsi_14":71.95,"sma_20":18013.0,"sma_60":17497.19,"sma_120":17101.08},{"date":"2026-01-19","open":17957,"high":18094,"low":17704,"close":17811,"volume":8792,"rsi_14":71.71,"sma_20":18044.25,"sma_60":17516.19,"sma_120":17113.53},{"date":"2026-01-20","open":17777,"high":17831,"low":17622,"close":17763,"volume":5626,"rsi_14":74.4,"sma_20":18072.75,"sma_60":17533.11,"sma_120":17125.43},{"date":"2026-01-21","open":17753,"high":17758,"low":17607,"close":17636,"volume":5905,"rsi_14":66.22,"sma_20":18086.25,"sma_60":17546.35,"sma_120":17135.5},{"date":"2026-01-22","open":17700,"high":17768,"low":17656,"close":17700,"volume":13983,"rsi_14":65.76,"sma_20":18098.75,"sma_60":17561.93,"sma_120":17146.99},{"date":"2026-01-23","open":17704,"high":17792,"low":17704,"close":17734,"volume":7411,"rsi_14":66.22,"sma_20":18103.5,"sma_60":17576.93,"sma_120":17157.08},{"date":"2026-01-26","open":17685,"high":17685,"low":17510,"close":17593,"volume":11874,"rsi_14":51.85,"sma_20":18118.25,"sma_60":17591.0,"sma_120":17169.12},{"date":"2026-01-27","open":17602,"high":17855,"low":17602,"close":17826,"volume":6225,"rsi_14":59.49,"sma_20":18152.0,"sma_60":17612.17,"sma_120":17183.46},{"date":"2026-01-28","open":17651,"high":17787,"low":17607,"close":17646,"volume":6493,"rsi_14":53.26,"sma_20":18181.75,"sma_60":17633.0,"sma_120":17196.71},{"date":"2026-01-29","open":17641,"high":17661,"low":17505,"close":17554,"volume":12328,"rsi_14":44.78,"sma_20":18201.5,"sma_60":17652.75,"sma_120":17211.09},{"date":"2026-01-30","open":17281,"high":17403,"low":17116,"close":17374,"volume":9769,"rsi_14":31.9,"sma_20":18207.75,"sma_60":17669.25,"sma_120":17225.8},{"date":"2026-02-02","open":17306,"high":17500,"low":17306,"close":17422,"volume":16832,"rsi_14":26.73,"sma_20":18215.75,"sma_60":17685.26,"sma_120":17238.26},{"date":"2026-02-03","open":17539,"high":17670,"low":17539,"close":17636,"volume":7175,"rsi_14":36.44,"sma_20":18220.25,"sma_60":17702.67,"sma_120":17251.42},{"date":"2026-02-04","open":17632,"high":17651,"low":17490,"close":17646,"volume":3424,"rsi_14":40.32,"sma_20":18225.75,"sma_60":17722.18,"sma_120":17264.89},{"date":"2026-02-05","open":17758,"high":17758,"low":17573,"close":17612,"volume":4654,"rsi_14":38.87,"sma_20":18229.5,"sma_60":17739.0,"sma_120":17276.09},{"date":"2026-02-06","open":17529,"high":17651,"low":17432,"close":17515,"volume":252328,"rsi_14":40.0,"sma_20":18218.75,"sma_60":17749.67,"sma_120":17285.76},{"date":"2026-02-09","open":17680,"high":17850,"low":17612,"close":17787,"volume":37951,"rsi_14":50.56,"sma_20":18210.5,"sma_60":17761.66,"sma_120":17299.35},{"date":"2026-02-10","open":17821,"high":17977,"low":17821,"close":17948,"volume":2793,"rsi_14":58.68,"sma_20":18202.25,"sma_60":17772.24,"sma_120":17314.19},{"date":"2026-02-11","open":18001,"high":18050,"low":17914,"close":17919,"volume":6632,"rsi_14":56.18,"sma_20":18193.5,"sma_60":17789.57,"sma_120":17328.23},{"date":"2026-02-12","open":17880,"high":17880,"low":17675,"close":17695,"volume":4007,"rsi_14":48.86,"sma_20":18180.75,"sma_60":17804.98,"sma_120":17338.98},{"date":"2026-02-13","open":17700,"high":17700,"low":17602,"close":17627,"volume":2700,"rsi_14":50.79,"sma_20":18163.75,"sma_60":17826.32,"sma_120":17349.18},{"date":"2026-02-19","open":17632,"high":17875,"low":17632,"close":17792,"volume":7022,"rsi_14":48.91,"sma_20":18162.5,"sma_60":17852.24,"sma_120":17360.98},{"date":"2026-02-20","open":17743,"high":17743,"low":17578,"close":17651,"volume":2359,"rsi_14":50.0,"sma_20":18156.5,"sma_60":17872.9,"sma_120":17371.31},{"date":"2026-02-23","open":17729,"high":17914,"low":17612,"close":17646,"volume":11874,"rsi_14":52.8,"sma_20":18156.75,"sma_60":17897.41,"sma_120":17382.97},{"date":"2026-02-24","open":17646,"high":17841,"low":17573,"close":17602,"volume":6241,"rsi_14":57.56,"sma_20":18151.5,"sma_60":17917.58,"sma_120":17393.47},{"date":"2026-02-25","open":17602,"high":17656,"low":17417,"close":17417,"volume":7840,"rsi_14":49.85,"sma_20":18135.0,"sma_60":17935.76,"sma_120":17403.1},{"date":"2026-02-26","open":17456,"high":17593,"low":17456,"close":17510,"volume":12246,"rsi_14":45.86,"sma_20":18130.5,"sma_60":17950.83,"sma_120":17413.47},{"date":"2026-02-27","open":17563,"high":17758,"low":17563,"close":17719,"volume":7825,"rsi_14":52.11,"sma_20":18124.75,"sma_60":17967.33,"sma_120":17426.8},{"date":"2026-03-03","open":17505,"high":17505,"low":17179,"close":17262,"volume":167322,"rsi_14":41.96,"sma_20":18105.02,"sma_60":17975.67,"sma_120":17436.23},{"date":"2026-03-04","open":17262,"high":17295,"low":16766,"close":16790,"volume":7925,"rsi_14":35.72,"sma_20":18066.03,"sma_60":17975.59,"sma_120":17440.98},{"date":"2026-03-05","open":17290,"high":17314,"low":17018,"close":17272,"volume":1892,"rsi_14":40.65,"sma_20":18061.07,"sma_60":17985.61,"sma_120":17449.95},{"date":"2026-03-06","open":16824,"high":17414,"low":16824,"close":17014,"volume":8929,"rsi_14":33.56,"sma_20":18040.29,"sma_60":17988.35,"sma_120":17459.4},{"date":"2026-03-09","open":16703,"high":16703,"low":16100,"close":16503,"volume":13286,"rsi_14":28.68,"sma_20":17982.25,"sma_60":17981.0,"sma_120":17464.06},{"date":"2026-03-10","open":16556,"high":16809,"low":16556,"close":16756,"volume":15228,"rsi_14":36.02,"sma_20":17936.77,"sma_60":17976.59,"sma_120":17469.4},{"date":"2026-03-11","open":16823,"high":16887,"low":16795,"close":16795,"volume":1779,"rsi_14":37.52,"sma_20":17895.04,"sma_60":17972.01,"sma_120":17475.69},{"date":"2026-03-12","open":16795,"high":16795,"low":16400,"close":16478,"volume":3407,"rsi_14":31.1,"sma_20":17842.02,"sma_60":17961.92,"sma_120":17478.61},{"date":"2026-03-13","open":16736,"high":16771,"low":16410,"close":16673,"volume":2873,"rsi_14":36.16,"sma_20":17785.02,"sma_60":17954.92,"sma_120":17483.52},{"date":"2026-03-16","open":16414,"high":16681,"low":16414,"close":16624,"volume":4972,"rsi_14":35.73,"sma_20":17717.3,"sma_60":17945.6,"sma_120":17488.74},{"date":"2026-03-17","open":16425,"high":16726,"low":16425,"close":16590,"volume":1730,"rsi_14":35.82,"sma_20":17649.29,"sma_60":17929.85,"sma_120":17493.32},{"date":"2026-03-18","open":16687,"high":16951,"low":16687,"close":16941,"volume":1826,"rsi_14":43.66,"sma_20":17610.81,"sma_60":17923.35,"sma_120":17500.79},{"date":"2026-03-19","open":16620,"high":16620,"low":16396,"close":16449,"volume":6363,"rsi_14":37.17,"sma_20":17550.55,"sma_60":17909.1,"sma_120":17504.12},{"date":"2026-03-20","open":16444,"high":16566,"low":16264,"close":16566,"volume":3459,"rsi_14":35.74,"sma_20":17487.8,"sma_60":17898.18,"sma_120":17509.66},{"date":"2026-03-23","open":16055,"high":16065,"low":15880,"close":15977,"volume":5900,"rsi_14":34.56,"sma_20":17402.04,"sma_60":17877.1,"sma_120":17509.91},{"date":"2026-03-24","open":16415,"high":16415,"low":15977,"close":16191,"volume":3064,"rsi_14":42.33,"sma_20":17327.52,"sma_60":17856.84,"sma_120":17510.04},{"date":"2026-03-25","open":16425,"high":16492,"low":16376,"close":16420,"volume":3458,"rsi_14":38.33,"sma_20":17267.02,"sma_60":17839.09,"sma_120":17513.12},{"date":"2026-03-26","open":16596,"high":16596,"low":16377,"close":16401,"volume":1734,"rsi_14":41.01,"sma_20":17214.99,"sma_60":17817.83,"sma_120":17515.28},{"date":"2026-03-27","open":16332,"high":16435,"low":16089,"close":16425,"volume":2173,"rsi_14":48.68,"sma_20":17159.49,"sma_60":17802.75,"sma_120":17517.66},{"date":"2026-03-30","open":15773,"high":16060,"low":15773,"close":16060,"volume":2354,"rsi_14":38.54,"sma_20":17074.49,"sma_60":17783.75,"sma_120":17516.24},{"date":"2026-03-31","open":16280,"high":16523,"low":16124,"close":16498,"volume":2424,"rsi_14":45.66,"sma_20":17035.18,"sma_60":17773.98,"sma_120":17519.23},{"date":"2026-04-01","open":16425,"high":16712,"low":16425,"close":16712,"volume":5289,"rsi_14":53.51,"sma_20":17031.17,"sma_60":17766.23,"sma_120":17523.27},{"date":"2026-04-02","open":16658,"high":16921,"low":16488,"close":16551,"volume":24164,"rsi_14":48.15,"sma_20":16994.11,"sma_60":17754.31,"sma_120":17525.98},{"date":"2026-04-03","open":16546,"high":16546,"low":16449,"close":16449,"volume":513,"rsi_14":47.37,"sma_20":16965.13,"sma_60":17740.39,"sma_120":17527.11},{"date":"2026-04-06","open":16556,"high":16731,"low":16556,"close":16678,"volume":2296,"rsi_14":51.17,"sma_20":16973.92,"sma_60":17725.47,"sma_120":17529.15},{"date":"2026-04-07","open":16678,"high":16790,"low":16566,"close":16566,"volume":761,"rsi_14":44.25,"sma_20":16963.9,"sma_60":17708.81,"sma_120":17526.95},{"date":"2026-04-08","open":16994,"high":17228,"low":16809,"close":17179,"volume":10040,"rsi_14":60.59,"sma_20":16983.38,"sma_60":17702.64,"sma_120":17530.79},{"date":"2026-04-09","open":17213,"high":17213,"low":16834,"close":17087,"volume":2766,"rsi_14":57.59,"sma_20":17014.4,"sma_60":17691.72,"sma_120":17534.78},{"date":"2026-04-10","open":17126,"high":17184,"low":17028,"close":17121,"volume":5777,"rsi_14":70.02,"sma_20":17037.15,"sma_60":17677.56,"sma_120":17538.04},{"date":"2026-04-13","open":17121,"high":17121,"low":16809,"close":16950,"volume":2378,"rsi_14":63.47,"sma_20":17053.62,"sma_60":17657.72,"sma_120":17540.82},{"date":"2026-04-14","open":16950,"high":17223,"low":16950,"close":17194,"volume":952,"rsi_14":63.66,"sma_20":17084.38,"sma_60":17642.39,"sma_120":17546.75},{"date":"2026-04-15","open":17155,"high":17310,"low":17121,"close":17276,"volume":1154,"rsi_14":65.15,"sma_20":17101.36,"sma_60":17630.97,"sma_120":17553.54},{"date":"2026-04-16","open":17349,"high":17393,"low":17267,"close":17369,"volume":1498,"rsi_14":65.94,"sma_20":17148.37,"sma_60":17620.89,"sma_120":17559.04},{"date":"2026-04-17","open":17413,"high":17417,"low":17320,"close":17417,"volume":1193,"rsi_14":75.74,"sma_20":17191.87,"sma_60":17614.06,"sma_120":17565.12},{"date":"2026-04-20","open":17427,"high":17515,"low":17257,"close":17427,"volume":2608,"rsi_14":71.02,"sma_20":17266.13,"sma_60":17608.22,"sma_120":17570.67},{"date":"2026-04-21","open":17636,"high":17792,"low":17520,"close":17520,"volume":3160,"rsi_14":69.31,"sma_20":17334.15,"sma_60":17606.14,"sma_120":17576.25},{"date":"2026-04-22","open":17189,"high":17802,"low":17189,"close":17349,"volume":2681,"rsi_14":69.01,"sma_20":17381.66,"sma_60":17600.06,"sma_120":17581.0},{"date":"2026-04-23","open":17413,"high":17413,"low":17126,"close":17218,"volume":2195,"rsi_14":68.05,"sma_20":17423.43,"sma_60":17591.14,"sma_120":17584.04},{"date":"2026-04-24","open":17315,"high":17315,"low":17189,"close":17306,"volume":3132,"rsi_14":65.85,"sma_20":17468.43,"sma_60":17586.14,"sma_120":17588.57},{"date":"2026-04-27","open":17281,"high":17320,"low":17164,"close":17194,"volume":7851,"rsi_14":65.85,"sma_20":17526.43,"sma_60":17575.22,"sma_120":17593.7},{"date":"2026-04-28","open":17194,"high":17242,"low":17130,"close":17130,"volume":1760,"rsi_14":48.3,"sma_20":17558.72,"sma_60":17566.31,"sma_120":17599.65},{"date":"2026-04-29","open":17193,"high":17193,"low":17105,"close":17178,"volume":2167,"rsi_14":49.48,"sma_20":17576.97,"sma_60":17558.06,"sma_120":17605.4},{"date":"2026-04-30","open":17178,"high":17296,"low":16850,"close":16870,"volume":4248,"rsi_14":39.36,"sma_20":17587.74,"sma_60":17547.64,"sma_120":17608.45},{"date":"2026-05-04","open":17173,"high":17311,"low":17080,"close":17262,"volume":4934,"rsi_14":55.41,"sma_20":17623.75,"sma_60":17543.06,"sma_120":17614.16},{"date":"2026-05-06","open":17267,"high":17423,"low":17203,"close":17262,"volume":3721,"rsi_14":48.82,"sma_20":17648.25,"sma_60":17534.81,"sma_120":17618.74},{"date":"2026-05-07","open":17438,"high":17536,"low":17399,"close":17482,"volume":3512,"rsi_14":52.73,"sma_20":17689.75,"sma_60":17530.14,"sma_120":17626.16},{"date":"2026-05-08","open":17482,"high":17482,"low":17311,"close":17369,"volume":1761,"rsi_14":47.03,"sma_20":17694.0,"sma_60":17524.14,"sma_120":17631.57},{"date":"2026-05-11","open":17311,"high":17311,"low":17145,"close":17208,"volume":5824,"rsi_14":41.73,"sma_20":17694.75,"sma_60":17517.06,"sma_120":17633.36},{"date":"2026-05-12","open":16900,"high":17385,"low":16900,"close":17291,"volume":187508,"rsi_14":43.87,"sma_20":17698.0,"sma_60":17506.72,"sma_120":17634.19},{"date":"2026-05-13","open":17409,"high":17409,"low":16812,"close":17262,"volume":103352,"rsi_14":40.51,"sma_20":17708.5,"sma_60":17493.14,"sma_120":17632.69},{"date":"2026-05-14","open":17261,"high":17403,"low":17237,"close":17330,"volume":3082,"rsi_14":46.52,"sma_20":17710.0,"sma_60":17481.22,"sma_120":17635.4},{"date":"2026-05-15","open":17326,"high":17326,"low":17135,"close":17262,"volume":3403,"rsi_14":48.2,"sma_20":17703.75,"sma_60":17471.97,"sma_120":17638.48},{"date":"2026-05-18","open":17017,"high":17150,"low":16910,"close":16939,"volume":1286,"rsi_14":38.14,"sma_20":17676.25,"sma_60":17458.39,"sma_120":17642.36},{"date":"2026-05-19","open":17247,"high":17497,"low":17247,"close":17497,"volume":4227,"rsi_14":54.0,"sma_20":17674.75,"sma_60":17451.47,"sma_120":17651.86},{"date":"2026-05-20","open":17432,"high":17467,"low":17295,"close":17428,"volume":2549,"rsi_14":53.89,"sma_20":17669.25,"sma_60":17445.81,"sma_120":17659.35},{"date":"2026-05-21","open":17536,"high":17771,"low":17492,"close":17688,"volume":2992,"rsi_14":59.59,"sma_20":17672.25,"sma_60":17444.64,"sma_120":17671.03},{"date":"2026-05-22","open":17771,"high":17987,"low":17766,"close":17962,"volume":3424,"rsi_14":70.84,"sma_20":17698.0,"sma_60":17448.89,"sma_120":17683.23},{"date":"2026-05-26","open":18284,"high":18328,"low":18118,"close":18172,"volume":1694,"rsi_14":68.67,"sma_20":17741.25,"sma_60":17459.89,"sma_120":17697.83},{"date":"2026-05-27","open":18137,"high":18255,"low":18010,"close":18113,"volume":2878,"rsi_14":67.06,"sma_20":17777.0,"sma_60":17468.31,"sma_120":17709.57},{"date":"2026-05-28","open":18108,"high":18108,"low":17834,"close":17927,"volume":1738,"rsi_14":59.05,"sma_20":17809.0,"sma_60":17469.97,"sma_120":17718.65},{"date":"2026-05-29","open":17995,"high":18049,"low":17863,"close":18040,"volume":2781,"rsi_14":63.62,"sma_20":17850.0,"sma_60":17481.3,"sma_120":17728.49},{"date":"2026-06-01","open":18040,"high":18196,"low":18025,"close":18035,"volume":4372,"rsi_14":67.94,"sma_20":17893.75,"sma_60":17500.63,"sma_120":17738.11},{"date":"2026-06-02","open":18020,"high":18172,"low":17981,"close":18172,"volume":4212,"rsi_14":68.67,"sma_20":17960.25,"sma_60":17514.03,"sma_120":17749.82},{"date":"2026-06-04","open":18173,"high":18173,"low":17806,"close":17820,"volume":2289,"rsi_14":60.4,"sma_20":17988.75,"sma_60":17525.88,"sma_120":17757.11},{"date":"2026-06-05","open":17986,"high":18309,"low":17981,"close":18172,"volume":4312,"rsi_14":64.19,"sma_20":18035.25,"sma_60":17552.47,"sma_120":17766.74},{"date":"2026-06-08","open":18137,"high":18137,"low":17658,"close":17658,"volume":3352,"rsi_14":55.81,"sma_20":18044.25,"sma_60":17565.97,"sma_120":17771.28},{"date":"2026-06-09","open":17717,"high":17884,"low":17566,"close":17585,"volume":527,"rsi_14":60.22,"sma_20":18055.25,"sma_60":17577.54,"sma_120":17774.78},{"date":"2026-06-10","open":17653,"high":17687,"low":17555,"close":17663,"volume":3290,"rsi_14":53.1,"sma_20":18078.5,"sma_60":17595.88,"sma_120":17778.9},{"date":"2026-06-11","open":17501,"high":17501,"low":17271,"close":17501,"volume":2845,"rsi_14":51.32,"sma_20":18089.25,"sma_60":17608.13,"sma_120":17781.53},{"date":"2026-06-12","open":17747,"high":17747,"low":17654,"close":17673,"volume":2478,"rsi_14":49.73,"sma_20":18110.25,"sma_60":17624.12,"sma_120":17784.86},{"date":"2026-06-15","open":17771,"high":18050,"low":17771,"close":18050,"volume":2228,"rsi_14":51.58,"sma_20":18147.0,"sma_60":17647.13,"sma_120":17788.49},{"date":"2026-06-16","open":17844,"high":17956,"low":17839,"close":17839,"volume":1170,"rsi_14":44.04,"sma_20":18176.5,"sma_60":17660.54,"sma_120":17791.95},{"date":"2026-06-17","open":17717,"high":17874,"low":17717,"close":17869,"volume":994,"rsi_14":45.57,"sma_20":18224.0,"sma_60":17682.87,"sma_120":17795.99},{"date":"2026-06-18","open":17814,"high":17951,"low":17805,"close":17932,"volume":1463,"rsi_14":50.09,"sma_20":18246.25,"sma_60":17704.29,"sma_120":17801.24},{"date":"2026-06-19","open":18093,"high":18113,"low":17932,"close":17932,"volume":3000,"rsi_14":47.87,"sma_20":18272.0,"sma_60":17735.79,"sma_120":17806.45},{"date":"2026-06-22","open":17937,"high":18074,"low":17934,"close":18074,"volume":2214,"rsi_14":50.74,"sma_20":18291.75,"sma_60":17766.05,"sma_120":17811.45},{"date":"2026-06-23","open":17888,"high":18123,"low":17883,"close":17898,"volume":855,"rsi_14":44.93,"sma_20":18288.5,"sma_60":17789.39,"sma_120":17814.24},{"date":"2026-06-24","open":17902,"high":17971,"low":17809,"close":17844,"volume":1401,"rsi_14":50.51,"sma_20":18271.75,"sma_60":17812.14,"sma_120":17814.99},{"date":"2026-06-25","open":17770,"high":17868,"low":17726,"close":17736,"volume":6414,"rsi_14":39.91,"sma_20":18252.5,"sma_60":17832.64,"sma_120":17817.7},{"date":"2026-06-26","open":17707,"high":18025,"low":17707,"close":17795,"volume":2453,"rsi_14":54.02,"sma_20":18245.75,"sma_60":17860.39,"sma_120":17822.07},{"date":"2026-06-29","open":17594,"high":17849,"low":17594,"close":17844,"volume":577,"rsi_14":57.73,"sma_20":18235.75,"sma_60":17881.49,"sma_120":17827.74},{"date":"2026-06-30","open":17868,"high":17976,"low":17839,"close":17937,"volume":815,"rsi_14":58.09,"sma_20":18230.75,"sma_60":17900.49,"sma_120":17833.36},{"date":"2026-07-01","open":17995,"high":18235,"low":17971,"close":18113,"volume":2527,"rsi_14":67.91,"sma_20":18227.75,"sma_60":17925.25,"sma_120":17839.78},{"date":"2026-07-02","open":18114,"high":18222,"low":17419,"close":18148,"volume":1248,"rsi_14":65.11,"sma_20":18244.5,"sma_60":17952.33,"sma_120":17846.36},{"date":"2026-07-03","open":18201,"high":18573,"low":18201,"close":18216,"volume":3031,"rsi_14":56.59,"sma_20":18246.75,"sma_60":17976.75,"sma_120":17851.11},{"date":"2026-07-06","open":18413,"high":18652,"low":18413,"close":18520,"volume":1963,"rsi_14":75.09,"sma_20":18290.75,"sma_60":18008.25,"sma_120":17858.53},{"date":"2026-07-07","open":18643,"high":18643,"low":17776,"close":17776,"volume":2093,"rsi_14":47.75,"sma_20":18300.5,"sma_60":18016.58,"sma_120":17859.61},{"date":"2026-07-08","open":18393,"high":18393,"low":17458,"close":17771,"volume":2294,"rsi_14":45.99,"sma_20":18306.0,"sma_60":18026.42,"sma_120":17859.07},{"date":"2026-07-09","open":17982,"high":17982,"low":17164,"close":17766,"volume":1357,"rsi_14":45.87,"sma_20":18319.5,"sma_60":18035.58,"sma_120":17856.57},{"date":"2026-07-10","open":17982,"high":17982,"low":17654,"close":17678,"volume":1575,"rsi_14":39.9,"sma_20":18319.75,"sma_60":18046.17,"sma_120":17851.95},{"date":"2026-07-13","open":17677,"high":17677,"low":17442,"close":17521,"volume":616,"rsi_14":40.3,"sma_20":18292.75,"sma_60":18049.92,"sma_120":17846.15},{"date":"2026-07-14","open":17243,"high":17394,"low":17243,"close":17389,"volume":791,"rsi_14":38.74,"sma_20":18269.75,"sma_60":18050.0,"sma_120":17840.49},{"date":"2026-07-15","open":17403,"high":17521,"low":17403,"close":17462,"volume":1717,"rsi_14":43.1,"sma_20":18249.0,"sma_60":18049.75,"sma_120":17835.32},{"date":"2026-07-16","open":17468,"high":17531,"low":17365,"close":17433,"volume":650,"rsi_14":40.75,"sma_20":18223.5,"sma_60":18048.17,"sma_120":17831.11},{"date":"2026-07-20","open":17213,"high":17380,"low":17159,"close":17159,"volume":732,"rsi_14":34.3,"sma_20":18184.0,"sma_60":18041.75,"sma_120":17824.99},{"date":"2026-07-21","open":17066,"high":17154,"low":17037,"close":17105,"volume":959,"rsi_14":30.59,"sma_20":18134.5,"sma_60":18032.83,"sma_120":17819.49},{"date":"2026-07-22","open":17247,"high":17331,"low":16694,"close":16694,"volume":1001,"rsi_14":20.16,"sma_20":18073.0,"sma_60":18019.83,"sma_120":17809.95},{"date":"2026-07-23","open":17271,"high":17379,"low":17212,"close":17227,"volume":1134,"rsi_14":34.01,"sma_20":18041.5,"sma_60":18018.17,"sma_120":17804.65},{"date":"2026-07-24","open":17321,"high":17321,"low":16826,"close":16890,"volume":1433,"rsi_14":28.93,"sma_20":17998.25,"sma_60":18009.25,"sma_120":17797.7},{"date":"2026-07-27","open":17022,"high":17399,"low":17022,"close":17257,"volume":817,"rsi_14":30.34,"sma_20":17970.75,"sma_60":18008.5,"sma_120":17791.86},{"date":"2026-07-28","open":17433,"high":17433,"low":17287,"close":17306,"volume":1735,"rsi_14":40.66,"sma_20":17943.25,"sma_60":18009.67,"sma_120":17787.99},{"date":"2026-07-29","open":17310,"high":17354,"low":16400,"close":16400,"volume":2175,"rsi_14":27.21,"sma_20":17847.25,"sma_60":17990.58,"sma_120":17774.32},{"date":"2026-07-30","open":17170,"high":17320,"low":17117,"close":17130,"volume":3387,"rsi_14":38.88,"sma_20":17778.75,"sma_60":17988.92,"sma_120":17768.28},{"date":"2026-07-31","open":17130,"high":17460,"low":17130,"close":17355,"volume":1053,"rsi_14":42.55,"sma_20":17719.75,"sma_60":17984.33,"sma_120":17763.7},{"date":"2026-08-03","open":17470,"high":17545,"low":17410,"close":17475,"volume":498,"rsi_14":45.49,"sma_20":17663.25,"sma_60":17981.75,"sma_120":17758.28},{"date":"2026-08-04","open":17525,"high":17665,"low":17470,"close":17665,"volume":507,"rsi_14":48.99,"sma_20":17600.75,"sma_60":17978.58,"sma_120":17754.36},{"date":"2026-08-05","open":17830,"high":17830,"low":17675,"close":17750,"volume":507,"rsi_14":49.1,"sma_20":17580.5,"sma_60":17978.75,"sma_120":17751.45},{"date":"2026-08-06","open":17780,"high":17780,"low":17550,"close":17600,"volume":1619,"rsi_14":47.88,"sma_20":17553.0,"sma_60":17979.17,"sma_120":17748.11},{"date":"2026-08-07","open":17600,"high":17600,"low":17485,"close":17510,"volume":2425,"rsi_14":49.84,"sma_20":17521.25,"sma_60":17976.67,"sma_120":17741.7},{"date":"2026-08-10","open":17665,"high":17665,"low":17540,"close":17645,"volume":1116,"rsi_14":56.25,"sma_20":17298.25,"sma_60":17655.4,"sma_120":17565.05},{"date":"2026-08-11","open":17765,"high":17765,"low":17555,"close":17670,"volume":4023,"rsi_14":62.39,"sma_20":17305.7,"sma_60":17661.07,"sma_120":17558.84},{"date":"2026-08-12","open":17680,"high":17680,"low":17600,"close":17650,"volume":383,"rsi_14":56.17,"sma_20":17318.8,"sma_60":17667.55,"sma_120":17554.38},{"date":"2026-08-13","open":17765,"high":17765,"low":17565,"close":17640,"volume":406,"rsi_14":62.11,"sma_20":17327.7,"sma_60":17679.25,"sma_120":17550.42},{"date":"2026-08-14","open":17640,"high":17730,"low":17595,"close":17655,"volume":894,"rsi_14":57.26,"sma_20":17338.85,"sma_60":17681.9,"sma_120":17545.17},{"date":"2026-08-18","open":17730,"high":17730,"low":17570,"close":17570,"volume":362,"rsi_14":54.76,"sma_20":17359.45,"sma_60":17684.27,"sma_120":17540.42},{"date":"2026-08-19","open":17545,"high":17545,"low":17310,"close":17325,"volume":310,"rsi_14":71.76,"sma_20":17370.5,"sma_60":17678.23,"sma_120":17533.67},{"date":"2026-08-20","open":17400,"high":17455,"low":17325,"close":17435,"volume":409,"rsi_14":60.13,"sma_20":17407.6,"sma_60":17669.47,"sma_120":17528.21},{"date":"2026-08-21","open":17390,"high":17390,"low":17145,"close":17310,"volume":271,"rsi_14":48.4,"sma_20":17411.75,"sma_60":17655.1,"sma_120":17523.3},{"date":"2026-08-24","open":17375,"high":17375,"low":17210,"close":17210,"volume":510,"rsi_14":40.43,"sma_20":17427.8,"sma_60":17640.05,"sma_120":17516.75},{"date":"2026-08-25","open":17280,"high":17300,"low":17240,"close":17300,"volume":375,"rsi_14":35.8,"sma_20":17430.0,"sma_60":17629.6,"sma_120":17509.17},{"date":"2026-08-26","open":17380,"high":17410,"low":17345,"close":17350,"volume":374,"rsi_14":34.0,"sma_20":17432.25,"sma_60":17618.1,"sma_120":17505.88},{"date":"2026-08-27","open":17355,"high":17400,"low":17355,"close":17400,"volume":379,"rsi_14":41.3,"sma_20":17482.25,"sma_60":17607.52,"sma_120":17507.04},{"date":"2026-08-28","open":17465,"high":17465,"low":17275,"close":17275,"volume":357,"rsi_14":40.08,"sma_20":17489.5,"sma_60":17592.57,"sma_120":17503.03},{"date":"2026-08-31","open":17325,"high":17360,"low":17185,"close":17185,"volume":1201,"rsi_14":29.82,"sma_20":17481.0,"sma_60":17582.0,"sma_120":17500.5},{"date":"2026-09-01","open":17105,"high":17125,"low":17010,"close":17010,"volume":2078,"rsi_14":24.42,"sma_20":17457.75,"sma_60":17562.63,"sma_120":17500.88},{"date":"2026-09-02","open":16855,"high":16855,"low":16710,"close":16770,"volume":894,"rsi_14":20.86,"sma_20":17413.0,"sma_60":17547.83,"sma_120":17497.08},{"date":"2026-09-03","open":16720,"high":16750,"low":16590,"close":16735,"volume":598,"rsi_14":20.52,"sma_20":17362.25,"sma_60":17533.68,"sma_120":17492.66},{"date":"2026-09-04","open":16745,"high":16885,"low":16745,"close":16765,"volume":741,"rsi_14":21.29,"sma_20":17320.5,"sma_60":17518.72,"sma_120":17491.21},{"date":"2026-09-07","open":16805,"high":16805,"low":16585,"close":16620,"volume":513,"rsi_14":20.5,"sma_20":17276.0,"sma_60":17504.03,"sma_120":17486.88},{"date":"2026-09-08","open":16730,"high":16730,"low":16535,"close":16535,"volume":615,"rsi_14":22.76,"sma_20":17220.5,"sma_60":17485.08,"sma_120":17482.24},{"date":"2026-09-09","open":16550,"high":16550,"low":16440,"close":16440,"volume":169,"rsi_14":15.33,"sma_20":17159.0,"sma_60":17458.27,"sma_120":17477.12},{"date":"2026-09-10","open":16395,"high":16395,"low":16260,"close":16275,"volume":689,"rsi_14":14.92,"sma_20":17090.25,"sma_60":17432.2,"sma_120":17467.62},{"date":"2026-09-11","open":16255,"high":16300,"low":16170,"close":16220,"volume":274,"rsi_14":15.38,"sma_20":17019.25,"sma_60":17404.73,"sma_120":17461.87},{"date":"2026-09-14","open":16345,"high":16345,"low":16225,"close":16275,"volume":142,"rsi_14":13.26,"sma_20":16950.25,"sma_60":17377.12,"sma_120":17455.58},{"date":"2026-09-15","open":16315,"high":16315,"low":16295,"close":16300,"volume":476,"rsi_14":11.68,"sma_20":16886.75,"sma_60":17349.92,"sma_120":17454.54},{"date":"2026-09-16","open":16370,"high":16545,"low":16300,"close":16525,"volume":2424,"rsi_14":21.68,"sma_20":16846.75,"sma_60":17324.1,"sma_120":17453.54},{"date":"2026-09-17","open":16570,"high":16650,"low":16555,"close":16650,"volume":401,"rsi_14":29.77,"sma_20":16807.5,"sma_60":17303.3,"sma_120":17451.63},{"date":"2026-09-18","open":16665,"high":16710,"low":16610,"close":16675,"volume":186,"rsi_14":32.77,"sma_20":16775.75,"sma_60":17283.82,"sma_120":17450.09},{"date":"2026-09-21","open":16520,"high":16620,"low":16470,"close":16550,"volume":1252,"rsi_14":33.92,"sma_20":16742.75,"sma_60":17264.05,"sma_120":17447.3},{"date":"2026-09-22","open":16630,"high":16630,"low":16280,"close":16280,"volume":599,"rsi_14":33.22,"sma_20":16691.75,"sma_60":17238.8,"sma_120":17445.38},{"date":"2026-09-23","open":16285,"high":16405,"low":16210,"close":16285,"volume":1122,"rsi_14":34.27,"sma_20":16638.5,"sma_60":17212.82,"sma_120":17439.76},{"date":"2026-09-28","open":16325,"high":16325,"low":16090,"close":16200,"volume":433,"rsi_14":30.98,"sma_20":16578.5,"sma_60":17183.87,"sma_120":17431.6},{"date":"2026-09-29","open":16245,"high":16245,"low":16060,"close":16065,"volume":342,"rsi_14":31.19,"sma_20":16518.0,"sma_60":17149.73,"sma_120":17423.68},{"date":"2026-09-30","open":16090,"high":16120,"low":16065,"close":16065,"volume":201,"rsi_14":33.09,"sma_20":16462.0,"sma_60":17115.03,"sma_120":17416.64},{"date":"2026-10-01","open":15885,"high":15895,"low":15765,"close":15835,"volume":675,"rsi_14":30.16,"sma_20":16403.25,"sma_60":17075.35,"sma_120":17405.77},{"date":"2026-10-02","open":15650,"high":15725,"low":15540,"close":15540,"volume":4576,"rsi_14":27.79,"sma_20":16341.75,"sma_60":17025.7,"sma_120":17393.39},{"date":"2026-10-06","open":15695,"high":15695,"low":15590,"close":15610,"volume":1112,"rsi_14":31.74,"sma_20":16285.5,"sma_60":16989.62,"sma_120":17376.35},{"date":"2026-10-07","open":15610,"high":15670,"low":15545,"close":15620,"volume":1901,"rsi_14":29.85,"sma_20":16228.25,"sma_60":16953.78,"sma_120":17360.18},{"date":"2026-10-08","open":15650,"high":15650,"low":15310,"close":15310,"volume":1766,"rsi_14":24.08,"sma_20":16162.75,"sma_60":16912.87,"sma_120":17341.14},{"date":"2026-10-12","open":15645,"high":15645,"low":15425,"close":15470,"volume":1136,"rsi_14":21.41,"sma_20":16109.5,"sma_60":16876.08,"sma_120":17324.89},{"date":"2026-10-13","open":15495,"high":15565,"low":15402,"close":15530,"volume":1039,"rsi_14":18.54,"sma_20":16064.0,"sma_60":16842.9,"sma_120":17307.06},{"date":"2026-10-14","open":15475,"high":15565,"low":15475,"close":15545,"volume":285,"rsi_14":18.08,"sma_20":16027.5,"sma_60":16812.18,"sma_120":17288.64},{"date":"2026-10-15","open":15530,"high":15600,"low":15465,"close":15565,"volume":2061,"rsi_14":20.42,"sma_20":15994.75,"sma_60":16780.57,"sma_120":17269.6},{"date":"2026-10-16","open":15645,"high":15840,"low":15595,"close":15755,"volume":247,"rsi_14":33.44,"sma_20":15968.75,"sma_60":16752.62,"sma_120":17251.72},{"date":"2026-10-19","open":15685,"high":15730,"low":15590,"close":15650,"volume":736,"rsi_14":31.16,"sma_20":15936.25,"sma_60":16727.48,"sma_120":17232.89},{"date":"2026-10-20","open":15515,"high":15515,"low":15380,"close":15410,"volume":398,"rsi_14":28.53,"sma_20":15880.5,"sma_60":16699.25,"sma_120":17211.27},{"date":"2026-10-21","open":15555,"high":15560,"low":15470,"close":15470,"volume":162,"rsi_14":33.14,"sma_20":15821.5,"sma_60":16678.87,"sma_120":17191.6},{"date":"2026-10-22","open":15380,"high":15945,"low":15380,"close":15450,"volume":3781,"rsi_14":32.77,"sma_20":15760.25,"sma_60":16649.25,"sma_120":17172.89},{"date":"2026-10-23","open":15984,"high":16054,"low":15290,"close":15440,"volume":3457,"rsi_14":37.38,"sma_20":15704.75,"sma_60":16625.1,"sma_120":17153.35}],"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":"KIWOOM 독일DAX","phase":"above-fold","symbol_resolved":true}