{"status":"ok","report":{"price_analysis":{"current":14620.0,"change_1d":0.5,"change_7d":-1.1,"change_30d":-2.7,"high_30d":15335.0,"low_30d":14545.0,"position_in_range":9.0,"support":14624.0,"resistance":15256.0},"summary":"KIWOOM TDF2030액티브 적격(435530)은(는) Dow Jones Target 2030 Index (Total Return)를 추종하는 ETF입니다, 순자산 85억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-144.43)가 시그널선(-138.69)을 하회합니다(데드크로스). 현재가가 SMA20(14824)과 SMA60(15227) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 14548~15099 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":28.494623655913983,"macd":-144.43103776883436,"macd_signal":-138.69293558930408,"sma_20":14823.5,"sma_60":15227.233333333334,"bb_upper":15099.200924916839,"bb_lower":14547.799075083161,"atr_14":105.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -496.00. 30일 누적: 외국인 0.00, 기관 -1780.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-496.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-363.0,"retail_net":363.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":270.0,"retail_net":-270.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-279.0,"retail_net":279.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-191.0,"retail_net":191.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-138.0,"retail_net":138.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-684.0,"retail_net":684.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":410.0,"retail_net":-410.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-241.0,"retail_net":241.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-379.0,"retail_net":379.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-91.0,"retail_net":91.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-91.0,"retail_net":91.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":71.0,"retail_net":-71.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-218.0,"retail_net":218.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":331.0,"retail_net":-331.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-101.0,"retail_net":101.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":411.0,"retail_net":-411.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-61.0,"retail_net":61.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-120.0,"retail_net":120.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-82.0,"retail_net":82.0},"d3":{"foreign_net":0,"institution_net":-487.0,"retail_net":487.0},"d7":{"foreign_net":0,"institution_net":-825.0,"retail_net":825.0},"d14":{"foreign_net":0,"institution_net":-1954.0,"retail_net":1954.0},"d30":{"foreign_net":0,"institution_net":-1780.0,"retail_net":1780.0}}},"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":34,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":28.5,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5883,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.59,"summary":"배당수익률 1.59%","metrics":[{"name":"배당수익률","value":1.59,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:42:45.497123+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Dow Jones Target 2030 Index (Total Return)","issuer":"키움투자자산운용","category":"","expense_ratio":0.3,"aum":8500000000.0,"aum_display":"85억","dividend_yield":null,"tracking_error":7.44,"holdings":[{"ticker":"454780","name":"KIWOOM 종합채권(AA-이상)액티브","weight":null},{"ticker":"114470","name":"KIWOOM 국고채3년","weight":null},{"ticker":"","name":"[USD] 예금","weight":null},{"ticker":"","name":"JPMORGAN BETABUILDERS US AGG","weight":null},{"ticker":"","name":"ISHARES INTL AGGREGATE BOND","weight":null},{"ticker":"","name":"VANGUARD SHORT-TERM TREASURY","weight":null},{"ticker":"","name":"VANGUARD FTSE DEVELOPED ETF","weight":null},{"ticker":"","name":"ISHARES CORE MSCI EMERGING","weight":null},{"ticker":"","name":"JPMORGAN BETABUILDERS EUROPE","weight":null},{"ticker":"","name":"SS SPDR P S&P 500 VALUE ETF","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":14620.0,"change_pct":0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-30","close":9612.082},{"date":"2022-07-01","close":9539.4102},{"date":"2022-07-04","close":9645.9951},{"date":"2022-07-05","close":9689.5996},{"date":"2022-07-06","close":9679.9092},{"date":"2022-07-07","close":9636.3057},{"date":"2022-07-08","close":9699.2881},{"date":"2022-07-11","close":9689.5996},{"date":"2022-07-12","close":9699.2881},{"date":"2022-07-13","close":9665.375},{"date":"2022-07-14","close":9592.7021},{"date":"2022-07-15","close":9670.2197},{"date":"2022-07-18","close":9776.8047},{"date":"2022-07-19","close":9738.0469},{"date":"2022-07-20","close":9839.7871},{"date":"2022-07-21","close":9859.167},{"date":"2022-07-22","close":9941.5283},{"date":"2022-07-25","close":9912.459},{"date":"2022-07-26","close":9878.5459},{"date":"2022-07-27","close":9897.9248},{"date":"2022-07-28","close":9907.6152},{"date":"2022-07-29","close":9941.5283},{"date":"2022-08-01","close":10048.1143},{"date":"2022-08-02","close":10052.959},{"date":"2022-08-03","close":10038.4248},{"date":"2022-08-04","close":10048.1143},{"date":"2022-08-05","close":10019.0449},{"date":"2022-08-08","close":10028.7354},{"date":"2022-08-09","close":10033.5791},{"date":"2022-08-10","close":10072.3379},{"date":"2022-08-11","close":10135.3203},{"date":"2022-08-12","close":10077.1826},{"date":"2022-08-16","close":10227.3711},{"date":"2022-08-17","close":10285.5088},{"date":"2022-08-18","close":10304.8887},{"date":"2022-08-19","close":10290.3535},{"date":"2022-08-22","close":10280.6641},{"date":"2022-08-23","close":10207.9922},{"date":"2022-08-24","close":10212.8369},{"date":"2022-08-25","close":10246.751},{"date":"2022-08-26","close":10241.9053},{"date":"2022-08-29","close":10159.5439},{"date":"2022-08-30","close":10159.5439},{"date":"2022-08-31","close":10077.1826},{"date":"2022-09-01","close":10043.2686},{"date":"2022-09-02","close":10106.251},{"date":"2022-09-05","close":10125.6309},{"date":"2022-09-06","close":10145.0098},{"date":"2022-09-07","close":10130.4756},{"date":"2022-09-08","close":10232.2168},{"date":"2022-09-13","close":10363.0254},{"date":"2022-09-14","close":10227.3711},{"date":"2022-09-15","close":10251.5947},{"date":"2022-09-16","close":10096.5615},{"date":"2022-09-19","close":10111.0967},{"date":"2022-09-20","close":10135.3203},{"date":"2022-09-21","close":10067.4922},{"date":"2022-09-22","close":10052.959},{"date":"2022-09-23","close":9999.666},{"date":"2022-09-26","close":9985.1309},{"date":"2022-09-27","close":9926.9941},{"date":"2022-09-28","close":9873.7012},{"date":"2022-09-29","close":10028.7354},{"date":"2022-09-30","close":9931.8389},{"date":"2022-10-04","close":10009.3555},{"date":"2022-10-05","close":10125.6309},{"date":"2022-10-06","close":9994.8203},{"date":"2022-10-07","close":9965.7529},{"date":"2022-10-11","close":9820.4082},{"date":"2022-10-12","close":9791.3389},{"date":"2022-10-13","close":9762.2715},{"date":"2022-10-14","close":9956.0635},{"date":"2022-10-17","close":9834.9434},{"date":"2022-10-18","close":9888.2354},{"date":"2022-10-19","close":9883.3906},{"date":"2022-10-20","close":9830.0977},{"date":"2022-10-21","close":9839.7871},{"date":"2022-10-24","close":9989.9766},{"date":"2022-10-25","close":9960.9072},{"date":"2022-10-26","close":9980.2871},{"date":"2022-10-27","close":9999.666},{"date":"2022-10-28","close":9970.5967},{"date":"2022-10-31","close":10207.9922},{"date":"2022-11-01","close":10023.8896},{"date":"2022-11-02","close":10004.5107},{"date":"2022-11-03","close":9902.7695},{"date":"2022-11-04","close":9830.0977},{"date":"2022-11-07","close":9854.3223},{"date":"2022-11-08","close":9781.6504},{"date":"2022-11-09","close":9602.3926},{"date":"2022-11-10","close":9694.4434},{"date":"2022-11-11","close":9723.5127},{"date":"2022-11-14","close":9767.1152},{"date":"2022-11-15","close":9679.9092},{"date":"2022-11-16","close":9776.8047},{"date":"2022-11-17","close":9912.459},{"date":"2022-11-18","close":9796.1846},{"date":"2022-11-21","close":9960.9072},{"date":"2022-11-22","close":9907.6152},{"date":"2022-11-23","close":9941.5283},{"date":"2022-11-24","close":9844.6328},{"date":"2022-11-25","close":9830.0977},{"date":"2022-11-28","close":9893.0801},{"date":"2022-11-29","close":9767.1152},{"date":"2022-11-30","close":9771.9609},{"date":"2022-12-01","close":9762.2715},{"date":"2022-12-02","close":9767.1152},{"date":"2022-12-05","close":9718.667},{"date":"2022-12-06","close":9805.874},{"date":"2022-12-07","close":9757.4258},{"date":"2022-12-08","close":9733.2021},{"date":"2022-12-09","close":9679.9092},{"date":"2022-12-12","close":9650.8408},{"date":"2022-12-13","close":9704.1328},{"date":"2022-12-14","close":9728.3564},{"date":"2022-12-15","close":9723.5127},{"date":"2022-12-16","close":9612.082},{"date":"2022-12-19","close":9549.0996},{"date":"2022-12-20","close":9408.6006},{"date":"2022-12-21","close":9427.9795},{"date":"2022-12-22","close":9394.0664},{"date":"2022-12-23","close":9350.4619},{"date":"2022-12-26","close":9316.5488},{"date":"2022-12-27","close":9335.9287},{"date":"2022-12-28","close":9258.4111},{"date":"2022-12-29","close":9176.0498},{"date":"2023-01-02","close":9297.1699},{"date":"2023-01-03","close":9292.3252},{"date":"2023-01-04","close":9302.0146},{"date":"2023-01-05","close":9345.6182},{"date":"2023-01-06","close":9297.1699},{"date":"2023-01-09","close":9263.2568},{"date":"2023-01-10","close":9258.4111},{"date":"2023-01-11","close":9306.8594},{"date":"2023-01-12","close":9384.377},{"date":"2023-01-13","close":9398.9102},{"date":"2023-01-16","close":9384.377},{"date":"2023-01-17","close":9427.9795},{"date":"2023-01-18","close":9427.9795},{"date":"2023-01-19","close":9306.8594},{"date":"2023-01-20","close":9335.9287},{"date":"2023-01-25","close":9457.0488},{"date":"2023-01-26","close":9461.8926},{"date":"2023-01-27","close":9471.582},{"date":"2023-01-30","close":9413.4453},{"date":"2023-01-31","close":9437.6689},{"date":"2023-02-01","close":9452.2031},{"date":"2023-02-02","close":9466.7383},{"date":"2023-02-03","close":9563.6338},{"date":"2023-02-06","close":9631.4609},{"date":"2023-02-07","close":9626.6162},{"date":"2023-02-08","close":9689.5996},{"date":"2023-02-09","close":9684.7539},{"date":"2023-02-10","close":9708.9775},{"date":"2023-02-13","close":9675.0645},{"date":"2023-02-14","close":9752.5811},{"date":"2023-02-15","close":9810.7188},{"date":"2023-02-16","close":9839.7871},{"date":"2023-02-17","close":9849.4766},{"date":"2023-02-20","close":9878.5459},{"date":"2023-02-21","close":9825.2529},{"date":"2023-02-22","close":9801.0283},{"date":"2023-02-23","close":9762.2715},{"date":"2023-02-24","close":9830.0977},{"date":"2023-02-27","close":9854.3223},{"date":"2023-02-28","close":9926.9941},{"date":"2023-03-02","close":9805.874},{"date":"2023-03-03","close":9796.1846},{"date":"2023-03-06","close":9820.4082},{"date":"2023-03-07","close":9820.4082},{"date":"2023-03-08","close":9888.2354},{"date":"2023-03-09","close":9888.2354},{"date":"2023-03-10","close":9781.6504},{"date":"2023-03-13","close":9762.2715},{"date":"2023-03-14","close":9694.4434},{"date":"2023-03-15","close":9708.9775},{"date":"2023-03-16","close":9781.6504},{"date":"2023-03-17","close":9718.667},{"date":"2023-03-20","close":9742.8916},{"date":"2023-03-21","close":9776.8047},{"date":"2023-03-22","close":9830.0977},{"date":"2023-03-23","close":9626.6162},{"date":"2023-03-24","close":9713.8232},{"date":"2023-03-27","close":9805.874},{"date":"2023-03-28","close":9796.1846},{"date":"2023-03-29","close":9805.874},{"date":"2023-03-30","close":9897.9248},{"date":"2023-03-31","close":9893.0801},{"date":"2023-04-03","close":10067.4922},{"date":"2023-04-04","close":10106.251},{"date":"2023-04-05","close":10067.4922},{"date":"2023-04-06","close":10082.0273},{"date":"2023-04-07","close":10067.4922},{"date":"2023-04-10","close":10072.3379},{"date":"2023-04-11","close":10125.6309},{"date":"2023-04-12","close":10115.9404},{"date":"2023-04-13","close":10048.1143},{"date":"2023-04-14","close":9999.666},{"date":"2023-04-17","close":10111.0967},{"date":"2023-04-18","close":10115.9404},{"date":"2023-04-19","close":10154.6992},{"date":"2023-04-20","close":10154.6992},{"date":"2023-04-21","close":10169.2334},{"date":"2023-04-24","close":10212.8369},{"date":"2023-04-25","close":10222.5273},{"date":"2023-04-26","close":10178.9229},{"date":"2023-04-27","close":10198.3027},{"date":"2023-04-28","close":10256.4404},{"date":"2023-05-02","close":10285.5088},{"date":"2023-05-03","close":10232.2168},{"date":"2023-05-04","close":10145.0098},{"date":"2023-05-08","close":10154.6992},{"date":"2023-05-09","close":10169.2334},{"date":"2023-05-10","close":10154.6992},{"date":"2023-05-11","close":10203.1475},{"date":"2023-05-12","close":10232.2168},{"date":"2023-05-15","close":10207.9922},{"date":"2023-05-16","close":10217.6816},{"date":"2023-05-17","close":10222.5273},{"date":"2023-05-18","close":10363.4673},{"date":"2023-05-19","close":10256.4404},{"date":"2023-05-22","close":10174.0791},{"date":"2023-05-23","close":10130.4756},{"date":"2023-05-24","close":10255.7897},{"date":"2023-05-25","close":10086.8721},{"date":"2023-05-26","close":10067.4922},{"date":"2023-05-30","close":10159.5439},{"date":"2023-05-31","close":10125.6309},{"date":"2023-06-01","close":10101.4072},{"date":"2023-06-02","close":10130.4756},{"date":"2023-06-05","close":10164.3887},{"date":"2023-06-07","close":10135.3203},{"date":"2023-06-08","close":10140.165},{"date":"2023-06-09","close":10111.0967},{"date":"2023-06-12","close":10101.4072},{"date":"2023-06-13","close":10043.2686},{"date":"2023-06-14","close":10077.1826},{"date":"2023-06-15","close":10101.4072},{"date":"2023-06-16","close":10145.0098},{"date":"2023-06-19","close":10149.8545},{"date":"2023-06-20","close":10169.2334},{"date":"2023-06-21","close":10178.9229},{"date":"2023-06-22","close":10140.165},{"date":"2023-06-23","close":10227.3711},{"date":"2023-06-26","close":10188.6123},{"date":"2023-06-27","close":10164.3887},{"date":"2023-06-28","close":10227.3711},{"date":"2023-06-29","close":10304.8887},{"date":"2023-06-30","close":10304.8887},{"date":"2023-07-03","close":10506.6989},{"date":"2023-07-04","close":10491.4615},{"date":"2023-07-05","close":10491.4615},{"date":"2023-07-06","close":10387.8472},{"date":"2023-07-07","close":10227.3711},{"date":"2023-07-10","close":10280.6641},{"date":"2023-07-11","close":10299.4702},{"date":"2023-07-12","close":10328.9292},{"date":"2023-07-13","close":10344.1666},{"date":"2023-07-14","close":10130.4756},{"date":"2023-07-17","close":10159.5439},{"date":"2023-07-18","close":10344.1666},{"date":"2023-07-19","close":10203.1475},{"date":"2023-07-20","close":10246.751},{"date":"2023-07-21","close":10270.9746},{"date":"2023-07-24","close":10266.1299},{"date":"2023-07-25","close":10472.1608},{"date":"2023-07-26","close":10275.8193},{"date":"2023-07-27","close":10491.4615},{"date":"2023-07-28","close":10246.751},{"date":"2023-07-31","close":10451.8443},{"date":"2023-08-01","close":10511.7781},{"date":"2023-08-02","close":10515.8414},{"date":"2023-08-03","close":10319.4229},{"date":"2023-08-04","close":10353.3359},{"date":"2023-08-07","close":10329.1123},{"date":"2023-08-08","close":10382.4053},{"date":"2023-08-09","close":10411.4736},{"date":"2023-08-10","close":10396.9395},{"date":"2023-08-11","close":10367.8711},{"date":"2023-08-14","close":10416.3193},{"date":"2023-08-16","close":10382.4053},{"date":"2023-08-17","close":10387.25},{"date":"2023-08-18","close":10295.1992},{"date":"2023-08-21","close":10348.4912},{"date":"2023-08-22","close":10333.9561},{"date":"2023-08-23","close":10338.8018},{"date":"2023-08-24","close":10367.8711},{"date":"2023-08-25","close":10266.1299},{"date":"2023-08-28","close":10309.7324},{"date":"2023-08-29","close":10338.8018},{"date":"2023-08-30","close":10411.4736},{"date":"2023-08-31","close":10459.9219},{"date":"2023-09-01","close":10421.1631},{"date":"2023-09-04","close":10421.1631},{"date":"2023-09-05","close":10445.3867},{"date":"2023-09-06","close":10459.9219},{"date":"2023-09-07","close":10406.6289},{"date":"2023-09-08","close":10411.4736},{"date":"2023-09-11","close":10406.6289},{"date":"2023-09-12","close":10392.0947},{"date":"2023-09-13","close":10372.7148},{"date":"2023-09-14","close":10372.7148},{"date":"2023-09-15","close":10421.1631},{"date":"2023-09-18","close":10387.25},{"date":"2023-09-19","close":10367.8711},{"date":"2023-09-20","close":10333.9561},{"date":"2023-09-21","close":10367.8711},{"date":"2023-09-22","close":10222.5273},{"date":"2023-09-25","close":10251.5947},{"date":"2023-09-26","close":10295.1992},{"date":"2023-09-27","close":10251.5947},{"date":"2023-10-04","close":10111.0967},{"date":"2023-10-05","close":10154.6992},{"date":"2023-10-06","close":10140.165},{"date":"2023-10-10","close":10241.9053},{"date":"2023-10-11","close":10261.2842},{"date":"2023-10-12","close":10314.5781},{"date":"2023-10-13","close":10309.7324},{"date":"2023-10-16","close":10270.9746},{"date":"2023-10-17","close":10319.4229},{"date":"2023-10-18","close":10319.4229},{"date":"2023-10-19","close":10256.4404},{"date":"2023-10-20","close":10106.251},{"date":"2023-10-23","close":10120.7861},{"date":"2023-10-24","close":10062.6484},{"date":"2023-10-25","close":10101.4072},{"date":"2023-10-26","close":10048.1143},{"date":"2023-10-27","close":10048.1143},{"date":"2023-10-30","close":10019.0449},{"date":"2023-10-31","close":10028.7354},{"date":"2023-11-01","close":10101.4072},{"date":"2023-11-02","close":10125.6309},{"date":"2023-11-03","close":10111.0967},{"date":"2023-11-06","close":10096.5615},{"date":"2023-11-07","close":10106.251},{"date":"2023-11-08","close":10077.1826},{"date":"2023-11-09","close":10120.7861},{"date":"2023-11-10","close":10120.7861},{"date":"2023-11-13","close":10217.6816},{"date":"2023-11-14","close":10241.9053},{"date":"2023-11-15","close":10280.6641},{"date":"2023-11-16","close":10270.9746},{"date":"2023-11-17","close":10261.2842},{"date":"2023-11-20","close":10261.2842},{"date":"2023-11-21","close":10266.1299},{"date":"2023-11-22","close":10290.3535},{"date":"2023-11-23","close":10333.9561},{"date":"2023-11-24","close":10363.0254},{"date":"2023-11-27","close":10353.3359},{"date":"2023-11-28","close":10309.7324},{"date":"2023-11-29","close":10309.7324},{"date":"2023-11-30","close":10338.8018},{"date":"2023-12-01","close":10440.543},{"date":"2023-12-04","close":10484.1455},{"date":"2023-12-05","close":10508.3701},{"date":"2023-12-06","close":10474.4561},{"date":"2023-12-07","close":10585.8867},{"date":"2023-12-08","close":10508.3701},{"date":"2023-12-11","close":10571.3525},{"date":"2023-12-12","close":10585.8867},{"date":"2023-12-13","close":10619.7998},{"date":"2023-12-14","close":10619.7998},{"date":"2023-12-15","close":10687.627},{"date":"2023-12-18","close":10673.0938},{"date":"2023-12-19","close":10711.8506},{"date":"2023-12-20","close":10692.4717},{"date":"2023-12-21","close":10658.5586},{"date":"2023-12-22","close":10736.0752},{"date":"2023-12-26","close":10677.9375},{"date":"2023-12-27","close":10755.4551},{"date":"2023-12-28","close":10755.4551},{"date":"2024-01-02","close":10755.4551},{"date":"2024-01-03","close":10794.2129},{"date":"2024-01-04","close":10765.1445},{"date":"2024-01-05","close":10765.1445},{"date":"2024-01-08","close":10765.1445},{"date":"2024-01-09","close":10774.834},{"date":"2024-01-10","close":10857.1953},{"date":"2024-01-11","close":10852.3506},{"date":"2024-01-12","close":10808.7471},{"date":"2024-01-15","close":10866.8857},{"date":"2024-01-16","close":10954.0908},{"date":"2024-01-17","close":10978.3145},{"date":"2024-01-18","close":11086.7362},{"date":"2024-01-19","close":10939.5576},{"date":"2024-01-22","close":11017.0732},{"date":"2024-01-23","close":10963.7812},{"date":"2024-01-24","close":11046.1426},{"date":"2024-01-25","close":11012.2295},{"date":"2024-01-26","close":11012.2295},{"date":"2024-01-29","close":11017.0732},{"date":"2024-01-30","close":11036.4531},{"date":"2024-01-31","close":11089.7451},{"date":"2024-02-01","close":10992.8496},{"date":"2024-02-02","close":11055.832},{"date":"2024-02-05","close":11055.832},{"date":"2024-02-06","close":10992.8496},{"date":"2024-02-07","close":11036.4531},{"date":"2024-02-08","close":11118.8145},{"date":"2024-02-13","close":11118.8145},{"date":"2024-02-14","close":11041.2979},{"date":"2024-02-15","close":11138.1934},{"date":"2024-02-16","close":11162.417},{"date":"2024-02-19","close":11118.8145},{"date":"2024-02-20","close":11147.8828},{"date":"2024-02-21","close":11109.125},{"date":"2024-02-22","close":11143.0391},{"date":"2024-02-23","close":11230.2451},{"date":"2024-02-26","close":11206.0215},{"date":"2024-02-27","close":11191.4863},{"date":"2024-02-28","close":11269.0039},{"date":"2024-02-29","close":11220.5557},{"date":"2024-03-04","close":11312.6064},{"date":"2024-03-05","close":11331.9854},{"date":"2024-03-06","close":11273.8477},{"date":"2024-03-07","close":11312.6064},{"date":"2024-03-08","close":11312.6064},{"date":"2024-03-11","close":11191.4863},{"date":"2024-03-12","close":11186.6416},{"date":"2024-03-13","close":11230.2451},{"date":"2024-03-14","close":11293.2275},{"date":"2024-03-15","close":11288.3828},{"date":"2024-03-18","close":11293.2275},{"date":"2024-03-19","close":11331.9854},{"date":"2024-03-20","close":11356.209},{"date":"2024-03-21","close":11361.0547},{"date":"2024-03-22","close":11453.1055},{"date":"2024-03-25","close":11433.7266},{"date":"2024-03-26","close":11428.8809},{"date":"2024-03-27","close":11491.8643},{"date":"2024-03-28","close":11569.3809},{"date":"2024-03-29","close":11598.4492},{"date":"2024-04-01","close":11564.5361},{"date":"2024-04-02","close":11583.916},{"date":"2024-04-03","close":11496.709},{"date":"2024-04-04","close":11511.2432},{"date":"2024-04-05","close":11511.2432},{"date":"2024-04-08","close":11525.7773},{"date":"2024-04-09","close":11574.2256},{"date":"2024-04-11","close":11535.4678},{"date":"2024-04-12","close":11642.0527},{"date":"2024-04-15","close":11632.3633},{"date":"2024-04-16","close":11593.6055},{"date":"2024-04-17","close":11467.6396},{"date":"2024-04-18","close":11428.8809},{"date":"2024-04-19","close":11361.0547},{"date":"2024-04-22","close":11428.8809},{"date":"2024-04-23","close":11453.1055},{"date":"2024-04-24","close":11487.0195},{"date":"2024-04-25","close":11472.4854},{"date":"2024-04-26","close":11477.3291},{"date":"2024-04-29","close":11516.0879},{"date":"2024-04-30","close":11569.3809},{"date":"2024-05-02","close":11482.1748},{"date":"2024-05-03","close":11487.0195},{"date":"2024-05-07","close":11579.0703},{"date":"2024-05-08","close":11579.0703},{"date":"2024-05-09","close":11632.3633},{"date":"2024-05-10","close":11685.6562},{"date":"2024-05-13","close":11685.6562},{"date":"2024-05-14","close":11685.6562},{"date":"2024-05-16","close":11685.6562},{"date":"2024-05-17","close":11685.6562},{"date":"2024-05-20","close":11743.793},{"date":"2024-05-21","close":11797.0859},{"date":"2024-05-22","close":11792.2412},{"date":"2024-05-23","close":11792.2412},{"date":"2024-05-24","close":11719.5693},{"date":"2024-05-27","close":11719.5693},{"date":"2024-05-28","close":11714.7246},{"date":"2024-05-29","close":11705.0352},{"date":"2024-05-30","close":11719.5693},{"date":"2024-05-31","close":11772.8623},{"date":"2024-06-03","close":11806.7754},{"date":"2024-06-04","close":11826.1553},{"date":"2024-06-05","close":11787.3965},{"date":"2024-06-07","close":11845.5342},{"date":"2024-06-10","close":11864.9131},{"date":"2024-06-11","close":11893.9824},{"date":"2024-06-12","close":11889.1367},{"date":"2024-06-13","close":11942.4307},{"date":"2024-06-14","close":11971.499},{"date":"2024-06-17","close":11947.2754},{"date":"2024-06-18","close":11995.7236},{"date":"2024-06-19","close":12097.4639},{"date":"2024-06-20","close":12063.5498},{"date":"2024-06-21","close":12053.8604},{"date":"2024-06-24","close":12044.1719},{"date":"2024-06-25","close":12078.085},{"date":"2024-06-26","close":12102.3086},{"date":"2024-06-27","close":12019.9473},{"date":"2024-06-28","close":12015.1025},{"date":"2024-07-01","close":12039.3262},{"date":"2024-07-02","close":12044.1719},{"date":"2024-07-03","close":12131.3779},{"date":"2024-07-04","close":12131.3779},{"date":"2024-07-05","close":12131.3779},{"date":"2024-07-08","close":12165.291},{"date":"2024-07-09","close":12213.7393},{"date":"2024-07-10","close":12170.1357},{"date":"2024-07-11","close":12208.8945},{"date":"2024-07-12","close":12184.6699},{"date":"2024-07-15","close":12330.0137},{"date":"2024-07-16","close":12339.7031},{"date":"2024-07-17","close":12349.3936},{"date":"2024-07-18","close":12257.3418},{"date":"2024-07-19","close":12242.8076},{"date":"2024-07-22","close":12174.9805},{"date":"2024-07-23","close":12194.3594},{"date":"2024-07-24","close":12145.9111},{"date":"2024-07-25","close":12063.5498},{"date":"2024-07-26","close":12044.1719},{"date":"2024-07-29","close":12116.8438},{"date":"2024-07-30","close":12087.7744},{"date":"2024-07-31","close":12063.5498},{"date":"2024-08-01","close":12111.998},{"date":"2024-08-02","close":11961.8096},{"date":"2024-08-05","close":11666.2773},{"date":"2024-08-06","close":11801.9316},{"date":"2024-08-07","close":11840.6895},{"date":"2024-08-08","close":11806.7754},{"date":"2024-08-09","close":11918.2061},{"date":"2024-08-12","close":11874.6035},{"date":"2024-08-13","close":11889.1367},{"date":"2024-08-14","close":11932.7412},{"date":"2024-08-16","close":12015.1025},{"date":"2024-08-19","close":11826.1553},{"date":"2024-08-20","close":11874.6035},{"date":"2024-08-21","close":11908.5166},{"date":"2024-08-22","close":11956.9648},{"date":"2024-08-23","close":11971.499},{"date":"2024-08-26","close":11956.9648},{"date":"2024-08-27","close":12200.0826},{"date":"2024-08-28","close":12000.5674},{"date":"2024-08-29","close":11918.2061},{"date":"2024-08-30","close":11990.8779},{"date":"2024-09-02","close":12005.4131},{"date":"2024-09-03","close":12024.792},{"date":"2024-09-04","close":11932.7412},{"date":"2024-09-05","close":11937.5859},{"date":"2024-09-06","close":11831.0},{"date":"2024-09-09","close":11816.4648},{"date":"2024-09-10","close":11898.8271},{"date":"2024-09-11","close":11884.293},{"date":"2024-09-12","close":12015.1025},{"date":"2024-09-13","close":11942.4307},{"date":"2024-09-19","close":12053.8604},{"date":"2024-09-20","close":12121.6875},{"date":"2024-09-23","close":12107.1543},{"date":"2024-09-24","close":12107.1543},{"date":"2024-09-25","close":12102.3086},{"date":"2024-09-26","close":12102.3086},{"date":"2024-09-27","close":12073.2393},{"date":"2024-09-30","close":11947.2754},{"date":"2024-10-02","close":12015.1025},{"date":"2024-10-04","close":12082.9297},{"date":"2024-10-07","close":12223.4287},{"date":"2024-10-08","close":12150.7568},{"date":"2024-10-10","close":12252.498},{"date":"2024-10-11","close":12223.4287},{"date":"2024-10-14","close":12291.2559},{"date":"2024-10-15","close":12359.083},{"date":"2024-10-16","close":12359.083},{"date":"2024-10-17","close":12451.1338},{"date":"2024-10-18","close":12417.2207},{"date":"2024-10-21","close":12417.2207},{"date":"2024-10-22","close":12489.8926},{"date":"2024-10-23","close":12494.7383},{"date":"2024-10-24","close":12436.5996},{"date":"2024-10-25","close":12509.2715},{"date":"2024-10-28","close":12489.8926},{"date":"2024-10-29","close":12494.7383},{"date":"2024-10-30","close":12691.7429},{"date":"2024-10-31","close":12402.6865},{"date":"2024-11-01","close":12310.6357},{"date":"2024-11-04","close":12281.5664},{"date":"2024-11-05","close":12509.9098},{"date":"2024-11-06","close":12644.9258},{"date":"2024-11-07","close":12644.9258},{"date":"2024-11-08","close":12654.6152},{"date":"2024-11-11","close":12693.374},{"date":"2024-11-12","close":12707.9082},{"date":"2024-11-13","close":12698.2188},{"date":"2024-11-14","close":12693.374},{"date":"2024-11-15","close":12620.7021},{"date":"2024-11-18","close":12509.2715},{"date":"2024-11-19","close":12504.4277},{"date":"2024-11-20","close":12552.875},{"date":"2024-11-21","close":12596.4775},{"date":"2024-11-22","close":12664.3057},{"date":"2024-11-25","close":12659.4609},{"date":"2024-11-26","close":12736.9775},{"date":"2024-11-27","close":12736.9775},{"date":"2024-11-28","close":12756.3564},{"date":"2024-11-29","close":12766.0459},{"date":"2024-12-02","close":12809.6494},{"date":"2024-12-03","close":12877.4766},{"date":"2024-12-04","close":12930.7695},{"date":"2024-12-05","close":12984.0615},{"date":"2024-12-06","close":12950.1484},{"date":"2024-12-09","close":13148.7852},{"date":"2024-12-10","close":13022.8203},{"date":"2024-12-11","close":13066.4238},{"date":"2024-12-12","close":13095.4922},{"date":"2024-12-13","close":13032.5098},{"date":"2024-12-16","close":13032.5098},{"date":"2024-12-17","close":13061.5791},{"date":"2024-12-18","close":13032.5098},{"date":"2024-12-19","close":12901.7002},{"date":"2024-12-20","close":12867.7871},{"date":"2024-12-23","close":12964.6826},{"date":"2024-12-24","close":13022.8203},{"date":"2024-12-26","close":13143.9404},{"date":"2024-12-27","close":13206.9229},{"date":"2024-12-30","close":13129.4062},{"date":"2025-01-02","close":13080.958},{"date":"2025-01-03","close":13066.4238},{"date":"2025-01-06","close":13153.6299},{"date":"2025-01-07","close":13042.2002},{"date":"2025-01-08","close":13003.4414},{"date":"2025-01-09","close":12993.752},{"date":"2025-01-10","close":13071.2686},{"date":"2025-01-13","close":12984.0615},{"date":"2025-01-14","close":12950.1484},{"date":"2025-01-15","close":12925.9248},{"date":"2025-01-16","close":13037.3555},{"date":"2025-01-17","close":13076.1133},{"date":"2025-01-20","close":13090.6484},{"date":"2025-01-21","close":13013.1309},{"date":"2025-01-22","close":13051.8896},{"date":"2025-01-23","close":13085.8027},{"date":"2025-01-24","close":13076.1133},{"date":"2025-01-31","close":13211.7686},{"date":"2025-02-03","close":13139.0957},{"date":"2025-02-04","close":13192.3887},{"date":"2025-02-05","close":13105.1816},{"date":"2025-02-06","close":13206.9229},{"date":"2025-02-07","close":13206.9229},{"date":"2025-02-10","close":13182.6992},{"date":"2025-02-11","close":13231.1465},{"date":"2025-02-12","close":13255.3711},{"date":"2025-02-13","close":13197.2334},{"date":"2025-02-14","close":13250.5254},{"date":"2025-02-17","close":13211.7686},{"date":"2025-02-18","close":13274.75},{"date":"2025-02-19","close":13245.6816},{"date":"2025-02-20","close":13221.458},{"date":"2025-02-21","close":13202.0781},{"date":"2025-02-24","close":13056.7334},{"date":"2025-02-25","close":13037.3555},{"date":"2025-02-26","close":13080.958},{"date":"2025-02-27","close":13173.0098},{"date":"2025-02-28","close":13187.5439},{"date":"2025-03-04","close":13163.3203},{"date":"2025-03-05","close":13105.1816},{"date":"2025-03-06","close":13022.8203},{"date":"2025-03-07","close":12979.2178},{"date":"2025-03-10","close":12998.5967},{"date":"2025-03-11","close":12954.9941},{"date":"2025-03-12","close":12858.0977},{"date":"2025-03-13","close":12829.0283},{"date":"2025-03-14","close":12829.0283},{"date":"2025-03-17","close":12843.5635},{"date":"2025-03-18","close":12979.2178},{"date":"2025-03-19","close":12940.459},{"date":"2025-03-20","close":13090.6484},{"date":"2025-03-21","close":13056.7334},{"date":"2025-03-24","close":13095.4922},{"date":"2025-03-25","close":13158.4746},{"date":"2025-03-26","close":13153.6299},{"date":"2025-03-27","close":13071.2686},{"date":"2025-03-28","close":13042.2002},{"date":"2025-03-31","close":12945.3047},{"date":"2025-04-01","close":12998.5967},{"date":"2025-04-02","close":13032.5098},{"date":"2025-04-03","close":12838.7178},{"date":"2025-04-04","close":12485.0479},{"date":"2025-04-07","close":12107.1543},{"date":"2025-04-08","close":12388.1514},{"date":"2025-04-09","close":12165.291},{"date":"2025-04-10","close":12620.7021},{"date":"2025-04-11","close":12422.0654},{"date":"2025-04-14","close":12402.6865},{"date":"2025-04-15","close":12412.376},{"date":"2025-04-16","close":12310.6357},{"date":"2025-04-17","close":12334.8594},{"date":"2025-04-18","close":12383.3076},{"date":"2025-04-21","close":12271.877},{"date":"2025-04-22","close":12257.3418},{"date":"2025-04-23","close":12426.9102},{"date":"2025-04-24","close":12499.582},{"date":"2025-04-25","close":12693.374},{"date":"2025-04-28","close":12722.4434},{"date":"2025-04-29","close":12770.8916},{"date":"2025-04-30","close":12649.7715},{"date":"2025-05-02","close":12698.2188},{"date":"2025-05-07","close":12552.875},{"date":"2025-05-08","close":12533.4951},{"date":"2025-05-09","close":12557.7197},{"date":"2025-05-12","close":12620.7021},{"date":"2025-05-13","close":12824.1846},{"date":"2025-05-14","close":12860.0352},{"date":"2025-05-15","close":12693.374},{"date":"2025-05-16","close":12693.374},{"date":"2025-05-19","close":12732.1328},{"date":"2025-05-20","close":12698.2188},{"date":"2025-05-21","close":12698.2188},{"date":"2025-05-22","close":12523.8057},{"date":"2025-05-23","close":12451.1338},{"date":"2025-05-26","close":12451.1338},{"date":"2025-05-27","close":12455.9795},{"date":"2025-05-28","close":12581.9434},{"date":"2025-05-29","close":12654.6152},{"date":"2025-05-30","close":12548.0303},{"date":"2025-06-02","close":12567.4102},{"date":"2025-06-04","close":12567.4102},{"date":"2025-06-05","close":12480.2031},{"date":"2025-06-09","close":12567.4102},{"date":"2025-06-10","close":12640.082},{"date":"2025-06-11","close":12630.3916},{"date":"2025-06-12","close":12630.3916},{"date":"2025-06-13","close":12630.3916},{"date":"2025-06-16","close":12591.6338},{"date":"2025-06-17","close":12693.374},{"date":"2025-06-18","close":12780.5801},{"date":"2025-06-19","close":12717.5977},{"date":"2025-06-20","close":12717.5977},{"date":"2025-06-23","close":12795.1152},{"date":"2025-06-24","close":12799.96},{"date":"2025-06-25","close":12766.0459},{"date":"2025-06-26","close":12732.1328},{"date":"2025-06-27","close":12766.0459},{"date":"2025-06-30","close":12766.0459},{"date":"2025-07-01","close":12790.2695},{"date":"2025-07-02","close":12867.7871},{"date":"2025-07-03","close":12867.7871},{"date":"2025-07-04","close":12923.0176},{"date":"2025-07-07","close":12954.9941},{"date":"2025-07-08","close":12925.9248},{"date":"2025-07-09","close":12896.8564},{"date":"2025-07-10","close":13017.9766},{"date":"2025-07-11","close":13047.0449},{"date":"2025-07-14","close":13003.4414},{"date":"2025-07-15","close":13037.3555},{"date":"2025-07-16","close":13042.2002},{"date":"2025-07-17","close":13114.8721},{"date":"2025-07-18","close":13182.6992},{"date":"2025-07-21","close":13129.4062},{"date":"2025-07-22","close":13168.1641},{"date":"2025-07-23","close":13110.0273},{"date":"2025-07-24","close":13148.7852},{"date":"2025-07-25","close":13139.0957},{"date":"2025-07-28","close":13148.7852},{"date":"2025-07-29","close":13245.6816},{"date":"2025-07-30","close":13221.0703},{"date":"2025-07-31","close":13314.5928},{"date":"2025-08-01","close":13250.6035},{"date":"2025-08-04","close":13112.7812},{"date":"2025-08-05","close":13191.5371},{"date":"2025-08-06","close":13225.9922},{"date":"2025-08-07","close":13191.5371},{"date":"2025-08-08","close":13225.9922},{"date":"2025-08-11","close":13176.7705},{"date":"2025-08-12","close":13250.6035},{"date":"2025-08-13","close":13255.5264},{"date":"2025-08-14","close":13211.2256},{"date":"2025-08-18","close":13285.0596},{"date":"2025-08-19","close":13250.6035},{"date":"2025-08-20","close":13329.3594},{"date":"2025-08-21","close":13358.8926},{"date":"2025-08-22","close":13280.1367},{"date":"2025-08-25","close":13358.8926},{"date":"2025-08-26","close":13334.2812},{"date":"2025-08-27","close":13363.8145},{"date":"2025-08-28","close":13358.8926},{"date":"2025-08-29","close":13398.2705},{"date":"2025-09-01","close":13383.5039},{"date":"2025-09-02","close":13373.6592},{"date":"2025-09-03","close":13255.5264},{"date":"2025-09-04","close":13299.8262},{"date":"2025-09-05","close":13349.0479},{"date":"2025-09-08","close":13427.8037},{"date":"2025-09-09","close":13358.8926},{"date":"2025-09-10","close":13378.5811},{"date":"2025-09-11","close":13506.5586},{"date":"2025-09-12","close":13491.792},{"date":"2025-09-15","close":13575.4697},{"date":"2025-09-16","close":13501.6367},{"date":"2025-09-17","close":13462.2588},{"date":"2025-09-18","close":13516.4033},{"date":"2025-09-19","close":13600.0811},{"date":"2025-09-22","close":13688.6807},{"date":"2025-09-23","close":13737.9033},{"date":"2025-09-24","close":13654.2256},{"date":"2025-09-25","close":13654.2256},{"date":"2025-09-26","close":13742.8252},{"date":"2025-09-29","close":13708.3701},{"date":"2025-09-30","close":13782.2031},{"date":"2025-10-01","close":13723.1367},{"date":"2025-10-02","close":13831.4248},{"date":"2025-10-10","close":14003.7031},{"date":"2025-10-13","close":13984.0137},{"date":"2025-10-14","close":14013.5469},{"date":"2025-10-15","close":13998.7803},{"date":"2025-10-16","close":13998.7803},{"date":"2025-10-17","close":13959.4023},{"date":"2025-10-20","close":14052.9248},{"date":"2025-10-21","close":14180.9023},{"date":"2025-10-22","close":14190.7471},{"date":"2025-10-23","close":14190.7471},{"date":"2025-10-24","close":14274.4248},{"date":"2025-10-27","close":14358.1025},{"date":"2025-10-28","close":14372.8691},{"date":"2025-10-29","close":14392.5576},{"date":"2025-10-30","close":14294.1133},{"date":"2025-10-31","close":14274.4248},{"date":"2025-11-03","close":14190.7471},{"date":"2025-11-04","close":14289.1914},{"date":"2025-11-05","close":14303.958},{"date":"2025-11-06","close":14239.9688},{"date":"2025-11-07","close":14343.3359},{"date":"2025-11-10","close":14294.1133},{"date":"2025-11-11","close":14545.1465},{"date":"2025-11-12","close":14614.0576},{"date":"2025-11-13","close":14623.9014},{"date":"2025-11-14","close":14303.958},{"date":"2025-11-17","close":14348.2578},{"date":"2025-11-18","close":14264.5801},{"date":"2025-11-19","close":14249.8135},{"date":"2025-11-20","close":14407.3242},{"date":"2025-11-21","close":14215.3574},{"date":"2025-11-24","close":14328.5693},{"date":"2025-11-25","close":14407.3242},{"date":"2025-11-26","close":14431.9355},{"date":"2025-11-27","close":14476.2354},{"date":"2025-11-28","close":14476.2354},{"date":"2025-12-01","close":14495.9238},{"date":"2025-12-02","close":14486.0801},{"date":"2025-12-03","close":14525.457},{"date":"2025-12-04","close":14584.5244},{"date":"2025-12-05","close":14579.6016},{"date":"2025-12-08","close":14564.835},{"date":"2025-12-09","close":14550.0684},{"date":"2025-12-10","close":14550.0684},{"date":"2025-12-11","close":14525.457},{"date":"2025-12-12","close":14643.5908},{"date":"2025-12-15","close":14550.0684},{"date":"2025-12-16","close":14481.1572},{"date":"2025-12-17","close":14540.2246},{"date":"2025-12-18","close":14431.9355},{"date":"2025-12-19","close":14525.457},{"date":"2025-12-22","close":14579.6016},{"date":"2025-12-23","close":14658.3574},{"date":"2025-12-24","close":14461.4688},{"date":"2025-12-26","close":14338.4131},{"date":"2025-12-29","close":14343.3359},{"date":"2025-12-30","close":14377.791},{"date":"2026-01-02","close":14402.4023},{"date":"2026-01-05","close":14456.5469},{"date":"2026-01-06","close":14510.6904},{"date":"2026-01-07","close":14584.5244},{"date":"2026-01-08","close":14559.9131},{"date":"2026-01-09","close":14628.8242},{"date":"2026-01-12","close":14717.4238},{"date":"2026-01-13","close":14879.8574},{"date":"2026-01-14","close":14874.9346},{"date":"2026-01-15","close":14830.6348},{"date":"2026-01-16","close":14904.4678},{"date":"2026-01-19","close":14776.4902},{"date":"2026-01-20","close":14781.4131},{"date":"2026-01-21","close":14697.7354},{"date":"2026-01-22","close":14810.9463},{"date":"2026-01-23","close":14820.79},{"date":"2026-01-26","close":14569.7578},{"date":"2026-01-27","close":14712.502},{"date":"2026-01-28","close":14584.5244},{"date":"2026-01-29","close":14609.1348},{"date":"2026-01-30","close":14628.8242},{"date":"2026-02-02","close":14658.3574},{"date":"2026-02-03","close":14727.2686},{"date":"2026-02-04","close":14727.2686},{"date":"2026-02-05","close":14756.8018},{"date":"2026-02-06","close":14663.2793},{"date":"2026-02-09","close":14815.8682},{"date":"2026-02-10","close":14870.0127},{"date":"2026-02-11","close":14815.8682},{"date":"2026-02-12","close":14771.5684},{"date":"2026-02-13","close":14673.124},{"date":"2026-02-19","close":14801.1016},{"date":"2026-02-20","close":14840.4795},{"date":"2026-02-23","close":14746.957},{"date":"2026-02-24","close":14825.7129},{"date":"2026-02-25","close":14776.4902},{"date":"2026-02-26","close":14815.8682},{"date":"2026-02-27","close":14899.5459},{"date":"2026-03-03","close":14919.2344},{"date":"2026-03-04","close":14801.1016},{"date":"2026-03-05","close":14909.3906},{"date":"2026-03-06","close":14904.4678},{"date":"2026-03-09","close":14687.8906},{"date":"2026-03-10","close":14810.9463},{"date":"2026-03-11","close":14845.4014},{"date":"2026-03-12","close":14810.9463},{"date":"2026-03-13","close":14879.8574},{"date":"2026-03-16","close":14884.7793},{"date":"2026-03-17","close":14894.624},{"date":"2026-03-18","close":15012.7568},{"date":"2026-03-19","close":14919.2344},{"date":"2026-03-20","close":14909.3906},{"date":"2026-03-23","close":14697.7354},{"date":"2026-03-24","close":14687.8906},{"date":"2026-03-25","close":14801.1016},{"date":"2026-03-26","close":14746.957},{"date":"2026-03-27","close":14658.3574},{"date":"2026-03-30","close":14614.0576},{"date":"2026-03-31","close":14732.1904},{"date":"2026-04-01","close":14840.4795},{"date":"2026-04-02","close":14781.4131},{"date":"2026-04-03","close":14830.6348},{"date":"2026-04-06","close":14865.0908},{"date":"2026-04-07","close":14806.0234},{"date":"2026-04-08","close":14968.457},{"date":"2026-04-09","close":14963.5342},{"date":"2026-04-10","close":15052.1348},{"date":"2026-04-13","close":15012.7568},{"date":"2026-04-14","close":15145.6562},{"date":"2026-04-15","close":15219.4902},{"date":"2026-04-16","close":15303.168},{"date":"2026-04-17","close":15347.4678},{"date":"2026-04-20","close":15349.4365},{"date":"2026-04-21","close":15406.5342},{"date":"2026-04-22","close":15396.6895},{"date":"2026-04-23","close":15450.834},{"date":"2026-04-24","close":15391.7676},{"date":"2026-04-27","close":15455.7559},{"date":"2026-04-28","close":15465.6006},{"date":"2026-04-29","close":15450.834},{"date":"2026-04-30","close":15426.2227},{"date":"2026-05-04","close":15539.4336},{"date":"2026-05-06","close":15652.6445},{"date":"2026-05-07","close":15815.0781},{"date":"2026-05-08","close":15854.4561},{"date":"2026-05-11","close":16080.8779},{"date":"2026-05-12","close":16130.0996},{"date":"2026-05-13","close":16208.8555},{"date":"2026-05-14","close":16326.9883},{"date":"2026-05-15","close":16228.5439},{"date":"2026-05-18","close":16051.3438},{"date":"2026-05-19","close":16066.1113},{"date":"2026-05-20","close":16031.6553},{"date":"2026-05-21","close":16297.4551},{"date":"2026-05-22","close":16464.8105},{"date":"2026-05-26","close":16454.9668},{"date":"2026-05-27","close":16528.7988},{"date":"2026-05-28","close":16484.5},{"date":"2026-05-29","close":16617.3984},{"date":"2026-06-01","close":16740.4551},{"date":"2026-06-02","close":16819.209},{"date":"2026-06-04","close":16873.3535},{"date":"2026-06-05","close":16863.5098},{"date":"2026-06-08","close":16454.9668},{"date":"2026-06-09","close":16400.8223},{"date":"2026-06-10","close":16336.833},{"date":"2026-06-11","close":16386.0547},{"date":"2026-06-12","close":16523.877},{"date":"2026-06-15","close":16676.4648},{"date":"2026-06-16","close":16696.1543},{"date":"2026-06-17","close":16696.1543},{"date":"2026-06-18","close":16779.832},{"date":"2026-06-19","close":16779.832},{"date":"2026-06-22","close":16912.7324},{"date":"2026-06-23","close":16760.1426},{"date":"2026-06-24","close":16784.7539},{"date":"2026-06-25","close":16932.4199},{"date":"2026-06-26","close":16701.0762},{"date":"2026-06-29","close":16902.8867},{"date":"2026-06-30","close":16971.7988},{"date":"2026-07-01","close":16996.4102},{"date":"2026-07-02","close":16922.5762},{"date":"2026-07-03","close":16735.5312},{"date":"2026-07-06","close":16784.7539},{"date":"2026-07-07","close":16705.998},{"date":"2026-07-08","close":16425.4316},{"date":"2026-07-09","close":16479.5762},{"date":"2026-07-10","close":16445.1211},{"date":"2026-07-13","close":16425.4316},{"date":"2026-07-14","close":16302.377},{"date":"2026-07-15","close":16287.6104},{"date":"2026-07-16","close":16287.6104},{"date":"2026-07-20","close":16139.9443},{"date":"2026-07-21","close":16095.6445},{"date":"2026-07-22","close":16159.6328},{"date":"2026-07-23","close":16007.0439},{"date":"2026-07-24","close":15947.9775},{"date":"2026-07-27","close":16046.4219},{"date":"2026-07-28","close":15923.3662},{"date":"2026-07-29","close":15820.0},{"date":"2026-07-30","close":15615.0},{"date":"2026-07-31","close":15690.0},{"date":"2026-08-03","close":15740.0},{"date":"2026-08-04","close":15805.0},{"date":"2026-08-05","close":15865.0},{"date":"2026-08-06","close":15830.0},{"date":"2026-08-07","close":15715.0},{"date":"2026-08-10","close":15745.0},{"date":"2026-08-11","close":15720.0},{"date":"2026-08-12","close":15730.0},{"date":"2026-08-13","close":15760.0},{"date":"2026-08-14","close":15765.0},{"date":"2026-08-18","close":15675.0},{"date":"2026-08-19","close":15480.0},{"date":"2026-08-20","close":15540.0},{"date":"2026-08-21","close":15370.0},{"date":"2026-08-24","close":15375.0},{"date":"2026-08-25","close":15415.0},{"date":"2026-08-26","close":15455.0},{"date":"2026-08-27","close":15445.0},{"date":"2026-08-28","close":15335.0},{"date":"2026-08-31","close":15245.0},{"date":"2026-09-01","close":15245.0},{"date":"2026-09-02","close":15160.0},{"date":"2026-09-03","close":15065.0},{"date":"2026-09-04","close":15105.0},{"date":"2026-09-07","close":15000.0},{"date":"2026-09-08","close":15020.0},{"date":"2026-09-09","close":14960.0},{"date":"2026-09-10","close":14910.0},{"date":"2026-09-11","close":14840.0},{"date":"2026-09-14","close":14870.0},{"date":"2026-09-15","close":14945.0},{"date":"2026-09-16","close":15090.0},{"date":"2026-09-17","close":15250.0},{"date":"2026-09-18","close":15290.0},{"date":"2026-09-21","close":15310.0},{"date":"2026-09-22","close":15025.0},{"date":"2026-09-23","close":15090.0},{"date":"2026-09-28","close":14950.0},{"date":"2026-09-29","close":14885.0},{"date":"2026-09-30","close":14925.0},{"date":"2026-10-01","close":15020.0},{"date":"2026-10-02","close":14920.0},{"date":"2026-10-06","close":14865.0},{"date":"2026-10-07","close":14850.0},{"date":"2026-10-08","close":14750.0},{"date":"2026-10-12","close":14820.0},{"date":"2026-10-13","close":14770.0},{"date":"2026-10-14","close":14815.0},{"date":"2026-10-15","close":14755.0},{"date":"2026-10-16","close":14745.0},{"date":"2026-10-19","close":14780.0},{"date":"2026-10-20","close":14650.0},{"date":"2026-10-21","close":14690.0},{"date":"2026-10-22","close":14545.0},{"date":"2026-10-23","close":14620.0}],"chart_data":[{"date":"2024-10-23","open":12490,"high":12495,"low":12490,"close":12495,"volume":22},{"date":"2024-10-24","open":12635,"high":12635,"low":12437,"close":12437,"volume":52},{"date":"2024-10-25","open":12456,"high":12509,"low":12451,"close":12509,"volume":326},{"date":"2024-10-28","open":12621,"high":12621,"low":12490,"close":12490,"volume":24},{"date":"2024-10-29","open":12495,"high":12495,"low":12495,"close":12495,"volume":6},{"date":"2024-10-30","open":12711,"high":12711,"low":12692,"close":12692,"volume":11},{"date":"2024-10-31","open":12587,"high":12587,"low":12403,"close":12403,"volume":7482},{"date":"2024-11-01","open":12403,"high":12403,"low":12311,"close":12311,"volume":18},{"date":"2024-11-04","open":12312,"high":12312,"low":12273,"close":12282,"volume":14},{"date":"2024-11-05","open":12510,"high":12510,"low":12510,"close":12510,"volume":13},{"date":"2024-11-06","open":12407,"high":12664,"low":12407,"close":12645,"volume":25965},{"date":"2024-11-07","open":12645,"high":12674,"low":12645,"close":12645,"volume":74},{"date":"2024-11-08","open":12645,"high":12655,"low":12596,"close":12655,"volume":78},{"date":"2024-11-11","open":12732,"high":12732,"low":12684,"close":12693,"volume":82},{"date":"2024-11-12","open":12742,"high":12742,"low":12703,"close":12708,"volume":23},{"date":"2024-11-13","open":12742,"high":12742,"low":12698,"close":12698,"volume":114},{"date":"2024-11-14","open":12703,"high":12703,"low":12693,"close":12693,"volume":261},{"date":"2024-11-15","open":12679,"high":12684,"low":12621,"close":12621,"volume":23},{"date":"2024-11-18","open":12621,"high":12621,"low":12442,"close":12509,"volume":43},{"date":"2024-11-19","open":12552,"high":12552,"low":12504,"close":12504,"volume":28},{"date":"2024-11-20","open":12568,"high":12587,"low":12553,"close":12553,"volume":36},{"date":"2024-11-21","open":12626,"high":12626,"low":12596,"close":12596,"volume":70},{"date":"2024-11-22","open":12659,"high":12669,"low":12616,"close":12664,"volume":560},{"date":"2024-11-25","open":12664,"high":12669,"low":12659,"close":12659,"volume":18},{"date":"2024-11-26","open":12790,"high":12790,"low":12727,"close":12737,"volume":87},{"date":"2024-11-27","open":12737,"high":12737,"low":12693,"close":12737,"volume":1361},{"date":"2024-11-28","open":12737,"high":12756,"low":12698,"close":12756,"volume":41},{"date":"2024-11-29","open":12819,"high":12819,"low":12703,"close":12766,"volume":54},{"date":"2024-12-02","open":12834,"high":12834,"low":12771,"close":12810,"volume":35},{"date":"2024-12-03","open":12892,"high":12892,"low":12877,"close":12877,"volume":269},{"date":"2024-12-04","open":12979,"high":12979,"low":12897,"close":12931,"volume":15},{"date":"2024-12-05","open":12882,"high":12984,"low":12882,"close":12984,"volume":1381},{"date":"2024-12-06","open":12984,"high":12984,"low":12936,"close":12950,"volume":789},{"date":"2024-12-09","open":12974,"high":13149,"low":12974,"close":13149,"volume":21},{"date":"2024-12-10","open":13091,"high":13091,"low":13023,"close":13023,"volume":540},{"date":"2024-12-11","open":13091,"high":13091,"low":13066,"close":13066,"volume":17},{"date":"2024-12-12","open":13085,"high":13095,"low":13075,"close":13095,"volume":3336},{"date":"2024-12-13","open":13096,"high":13096,"low":13033,"close":13033,"volume":36},{"date":"2024-12-16","open":13033,"high":13033,"low":13033,"close":13033,"volume":8},{"date":"2024-12-17","open":13072,"high":13087,"low":13062,"close":13062,"volume":1737},{"date":"2024-12-18","open":13061,"high":13061,"low":13033,"close":13033,"volume":27},{"date":"2024-12-19","open":13037,"high":13037,"low":12902,"close":12902,"volume":61},{"date":"2024-12-20","open":12902,"high":12902,"low":12848,"close":12868,"volume":481},{"date":"2024-12-23","open":12965,"high":12965,"low":12965,"close":12965,"volume":97},{"date":"2024-12-24","open":13018,"high":13023,"low":13008,"close":13023,"volume":1056},{"date":"2024-12-26","open":13139,"high":13144,"low":13134,"close":13144,"volume":16},{"date":"2024-12-27","open":13212,"high":13294,"low":13207,"close":13207,"volume":341},{"date":"2024-12-30","open":13207,"high":13207,"low":13129,"close":13129,"volume":150},{"date":"2025-01-02","open":13124,"high":13124,"low":13081,"close":13081,"volume":36},{"date":"2025-01-03","open":13086,"high":13086,"low":13033,"close":13066,"volume":2370},{"date":"2025-01-06","open":13159,"high":13159,"low":13139,"close":13154,"volume":898},{"date":"2025-01-07","open":13159,"high":13159,"low":13008,"close":13042,"volume":358},{"date":"2025-01-08","open":13047,"high":13047,"low":12974,"close":13003,"volume":3009},{"date":"2025-01-09","open":13028,"high":13028,"low":12994,"close":12994,"volume":157},{"date":"2025-01-10","open":13018,"high":13071,"low":13013,"close":13071,"volume":468},{"date":"2025-01-13","open":13076,"high":13076,"low":12984,"close":12984,"volume":14},{"date":"2025-01-14","open":12984,"high":12989,"low":12950,"close":12950,"volume":1155},{"date":"2025-01-15","open":12960,"high":12974,"low":12926,"close":12926,"volume":1225},{"date":"2025-01-16","open":13066,"high":13066,"low":13037,"close":13037,"volume":1633},{"date":"2025-01-17","open":13071,"high":13076,"low":13037,"close":13076,"volume":114},{"date":"2025-01-20","open":13076,"high":13149,"low":13076,"close":13091,"volume":31},{"date":"2025-01-21","open":13091,"high":13091,"low":13013,"close":13013,"volume":71},{"date":"2025-01-22","open":13061,"high":13061,"low":13052,"close":13052,"volume":14},{"date":"2025-01-23","open":13081,"high":13086,"low":13081,"close":13086,"volume":715},{"date":"2025-01-24","open":13115,"high":13115,"low":13066,"close":13076,"volume":879},{"date":"2025-01-31","open":13076,"high":13226,"low":13076,"close":13212,"volume":5389},{"date":"2025-02-03","open":13212,"high":13212,"low":13139,"close":13139,"volume":788},{"date":"2025-02-04","open":13202,"high":13207,"low":13192,"close":13192,"volume":212},{"date":"2025-02-05","open":13192,"high":13192,"low":13105,"close":13105,"volume":363},{"date":"2025-02-06","open":13207,"high":13207,"low":13207,"close":13207,"volume":53},{"date":"2025-02-07","open":13207,"high":13226,"low":13207,"close":13207,"volume":1551},{"date":"2025-02-10","open":13226,"high":13226,"low":13183,"close":13183,"volume":228},{"date":"2025-02-11","open":13241,"high":13241,"low":13231,"close":13231,"volume":95},{"date":"2025-02-12","open":13623,"high":13623,"low":13255,"close":13255,"volume":496},{"date":"2025-02-13","open":13255,"high":13255,"low":13197,"close":13197,"volume":843},{"date":"2025-02-14","open":13256,"high":13256,"low":13251,"close":13251,"volume":183},{"date":"2025-02-17","open":13250,"high":13260,"low":13207,"close":13212,"volume":159},{"date":"2025-02-18","open":13222,"high":13275,"low":13222,"close":13275,"volume":611},{"date":"2025-02-19","open":13280,"high":13280,"low":13236,"close":13246,"volume":3928},{"date":"2025-02-20","open":13245,"high":13245,"low":13221,"close":13221,"volume":1260},{"date":"2025-02-21","open":13226,"high":13226,"low":13178,"close":13202,"volume":1161},{"date":"2025-02-24","open":13207,"high":13207,"low":13057,"close":13057,"volume":3732},{"date":"2025-02-25","open":13057,"high":13071,"low":13037,"close":13037,"volume":173},{"date":"2025-02-26","open":13037,"high":13096,"low":13037,"close":13081,"volume":207},{"date":"2025-02-27","open":13105,"high":13173,"low":13096,"close":13173,"volume":159},{"date":"2025-02-28","open":13174,"high":13188,"low":13150,"close":13188,"volume":111},{"date":"2025-03-04","open":13187,"high":13202,"low":13163,"close":13163,"volume":123},{"date":"2025-03-05","open":13163,"high":13163,"low":13096,"close":13105,"volume":190},{"date":"2025-03-06","open":13105,"high":13105,"low":13018,"close":13023,"volume":785},{"date":"2025-03-07","open":13023,"high":13023,"low":12979,"close":12979,"volume":19},{"date":"2025-03-10","open":13105,"high":13105,"low":12965,"close":12999,"volume":106},{"date":"2025-03-11","open":13105,"high":13105,"low":12873,"close":12955,"volume":20},{"date":"2025-03-12","open":12955,"high":12955,"low":12839,"close":12858,"volume":261},{"date":"2025-03-13","open":12868,"high":12868,"low":12829,"close":12829,"volume":392},{"date":"2025-03-14","open":12829,"high":12863,"low":12829,"close":12829,"volume":118},{"date":"2025-03-17","open":12873,"high":12873,"low":12829,"close":12844,"volume":812},{"date":"2025-03-18","open":12844,"high":12979,"low":12844,"close":12979,"volume":271},{"date":"2025-03-19","open":12979,"high":12979,"low":12926,"close":12940,"volume":86},{"date":"2025-03-20","open":13066,"high":13105,"low":13037,"close":13091,"volume":50},{"date":"2025-03-21","open":13091,"high":13115,"low":13057,"close":13057,"volume":268},{"date":"2025-03-24","open":13095,"high":13095,"low":13095,"close":13095,"volume":923},{"date":"2025-03-25","open":13162,"high":13172,"low":13138,"close":13158,"volume":116},{"date":"2025-03-26","open":13159,"high":13159,"low":13110,"close":13154,"volume":173},{"date":"2025-03-27","open":13154,"high":13154,"low":13071,"close":13071,"volume":54},{"date":"2025-03-28","open":13071,"high":13071,"low":13037,"close":13042,"volume":448},{"date":"2025-03-31","open":13042,"high":13042,"low":12940,"close":12945,"volume":32},{"date":"2025-04-01","open":13037,"high":13042,"low":12999,"close":12999,"volume":93},{"date":"2025-04-02","open":13061,"high":13061,"low":13033,"close":13033,"volume":34},{"date":"2025-04-03","open":13033,"high":13033,"low":12839,"close":12839,"volume":27},{"date":"2025-04-04","open":12839,"high":12839,"low":12485,"close":12485,"volume":249},{"date":"2025-04-07","open":13071,"high":13071,"low":12107,"close":12107,"volume":76},{"date":"2025-04-08","open":13071,"high":13071,"low":12359,"close":12388,"volume":85},{"date":"2025-04-09","open":13071,"high":13071,"low":12127,"close":12165,"volume":232},{"date":"2025-04-10","open":13071,"high":13071,"low":12621,"close":12621,"volume":647},{"date":"2025-04-11","open":13071,"high":13071,"low":12306,"close":12422,"volume":40},{"date":"2025-04-14","open":13071,"high":13071,"low":12403,"close":12403,"volume":42},{"date":"2025-04-15","open":13071,"high":13071,"low":12403,"close":12412,"volume":12},{"date":"2025-04-16","open":12403,"high":12403,"low":12311,"close":12311,"volume":112},{"date":"2025-04-17","open":13061,"high":13061,"low":12267,"close":12335,"volume":58},{"date":"2025-04-18","open":13061,"high":13061,"low":12267,"close":12383,"volume":55},{"date":"2025-04-21","open":13061,"high":13061,"low":12272,"close":12272,"volume":157},{"date":"2025-04-22","open":13060,"high":13060,"low":12257,"close":12257,"volume":55},{"date":"2025-04-23","open":12524,"high":12524,"low":12422,"close":12427,"volume":37},{"date":"2025-04-24","open":12470,"high":12509,"low":12470,"close":12500,"volume":8},{"date":"2025-04-25","open":12693,"high":12693,"low":12693,"close":12693,"volume":57},{"date":"2025-04-28","open":12732,"high":12732,"low":12693,"close":12722,"volume":101},{"date":"2025-04-29","open":12742,"high":12771,"low":12742,"close":12771,"volume":71},{"date":"2025-04-30","open":12732,"high":12732,"low":12650,"close":12650,"volume":57},{"date":"2025-05-02","open":12626,"high":12839,"low":12626,"close":12698,"volume":669},{"date":"2025-05-07","open":12698,"high":12698,"low":12514,"close":12553,"volume":22},{"date":"2025-05-08","open":12548,"high":12548,"low":12529,"close":12533,"volume":94},{"date":"2025-05-09","open":12601,"high":12616,"low":12514,"close":12558,"volume":24},{"date":"2025-05-12","open":12611,"high":12621,"low":12611,"close":12621,"volume":69},{"date":"2025-05-13","open":12868,"high":12868,"low":12824,"close":12824,"volume":10},{"date":"2025-05-14","open":12873,"high":12877,"low":12860,"close":12860,"volume":5},{"date":"2025-05-15","open":12756,"high":12761,"low":12693,"close":12693,"volume":45},{"date":"2025-05-16","open":12693,"high":12693,"low":12693,"close":12693,"volume":6},{"date":"2025-05-19","open":12790,"high":12790,"low":12732,"close":12732,"volume":5},{"date":"2025-05-20","open":12752,"high":12795,"low":12693,"close":12698,"volume":47},{"date":"2025-05-21","open":12800,"high":12800,"low":12698,"close":12698,"volume":8},{"date":"2025-05-22","open":12524,"high":12553,"low":12524,"close":12524,"volume":10},{"date":"2025-05-23","open":12601,"high":12601,"low":12451,"close":12451,"volume":139},{"date":"2025-05-26","open":12514,"high":12514,"low":12451,"close":12451,"volume":109},{"date":"2025-05-27","open":12538,"high":12538,"low":12446,"close":12456,"volume":125},{"date":"2025-05-28","open":12509,"high":12640,"low":12509,"close":12582,"volume":87},{"date":"2025-05-29","open":12650,"high":12664,"low":12645,"close":12655,"volume":1188},{"date":"2025-05-30","open":12655,"high":12655,"low":12548,"close":12548,"volume":190},{"date":"2025-06-02","open":12751,"high":12751,"low":12562,"close":12567,"volume":857},{"date":"2025-06-04","open":12581,"high":12697,"low":12567,"close":12567,"volume":50},{"date":"2025-06-05","open":12568,"high":12568,"low":12461,"close":12480,"volume":394},{"date":"2025-06-09","open":12625,"high":12625,"low":12484,"close":12567,"volume":125},{"date":"2025-06-10","open":12568,"high":12640,"low":12568,"close":12640,"volume":266},{"date":"2025-06-11","open":12703,"high":12715,"low":12626,"close":12630,"volume":119},{"date":"2025-06-12","open":12693,"high":12693,"low":12630,"close":12630,"volume":9},{"date":"2025-06-13","open":12630,"high":12630,"low":12630,"close":12630,"volume":68},{"date":"2025-06-16","open":12698,"high":12698,"low":12582,"close":12592,"volume":74},{"date":"2025-06-17","open":12718,"high":12718,"low":12693,"close":12693,"volume":32},{"date":"2025-06-18","open":12693,"high":12800,"low":12693,"close":12781,"volume":100},{"date":"2025-06-19","open":12805,"high":12814,"low":12703,"close":12718,"volume":11240},{"date":"2025-06-20","open":12718,"high":12718,"low":12718,"close":12718,"volume":4},{"date":"2025-06-23","open":12795,"high":12795,"low":12795,"close":12795,"volume":45},{"date":"2025-06-24","open":12795,"high":12814,"low":12795,"close":12800,"volume":173},{"date":"2025-06-25","open":12800,"high":12800,"low":12655,"close":12766,"volume":194},{"date":"2025-06-26","open":12814,"high":12814,"low":12732,"close":12732,"volume":266},{"date":"2025-06-27","open":12858,"high":12858,"low":12766,"close":12766,"volume":49},{"date":"2025-06-30","open":12848,"high":12848,"low":12766,"close":12766,"volume":324},{"date":"2025-07-01","open":12902,"high":12902,"low":12790,"close":12790,"volume":135},{"date":"2025-07-02","open":12848,"high":12868,"low":12848,"close":12868,"volume":221},{"date":"2025-07-03","open":12868,"high":12868,"low":12868,"close":12868,"volume":4},{"date":"2025-07-04","open":12877,"high":12989,"low":12877,"close":12923,"volume":1361},{"date":"2025-07-07","open":12955,"high":12955,"low":12955,"close":12955,"volume":32},{"date":"2025-07-08","open":12955,"high":12955,"low":12853,"close":12926,"volume":220},{"date":"2025-07-09","open":12926,"high":12926,"low":12897,"close":12897,"volume":663},{"date":"2025-07-10","open":13018,"high":13033,"low":13018,"close":13018,"volume":531},{"date":"2025-07-11","open":13028,"high":13047,"low":13028,"close":13047,"volume":294},{"date":"2025-07-14","open":13047,"high":13047,"low":12931,"close":13003,"volume":10},{"date":"2025-07-15","open":13003,"high":13110,"low":13003,"close":13037,"volume":1910},{"date":"2025-07-16","open":13037,"high":13091,"low":13018,"close":13042,"volume":35},{"date":"2025-07-17","open":13110,"high":13115,"low":13081,"close":13115,"volume":57},{"date":"2025-07-18","open":13120,"high":13183,"low":13120,"close":13183,"volume":451},{"date":"2025-07-21","open":13066,"high":13183,"low":13066,"close":13129,"volume":2312},{"date":"2025-07-22","open":13047,"high":13178,"low":13047,"close":13168,"volume":41},{"date":"2025-07-23","open":13081,"high":13110,"low":13071,"close":13110,"volume":99},{"date":"2025-07-24","open":13018,"high":13173,"low":13018,"close":13149,"volume":1357},{"date":"2025-07-25","open":13081,"high":13139,"low":13081,"close":13139,"volume":358},{"date":"2025-07-28","open":13110,"high":13183,"low":13110,"close":13149,"volume":185},{"date":"2025-07-29","open":13086,"high":13285,"low":13086,"close":13246,"volume":73},{"date":"2025-07-30","open":13245,"high":13280,"low":13176,"close":13221,"volume":18},{"date":"2025-07-31","open":13192,"high":13320,"low":13192,"close":13315,"volume":3477},{"date":"2025-08-01","open":13290,"high":13290,"low":13133,"close":13251,"volume":274},{"date":"2025-08-04","open":13128,"high":13128,"low":13025,"close":13113,"volume":54},{"date":"2025-08-05","open":13059,"high":13192,"low":13059,"close":13192,"volume":13},{"date":"2025-08-06","open":13069,"high":13226,"low":13069,"close":13226,"volume":361},{"date":"2025-08-07","open":13192,"high":13212,"low":13192,"close":13192,"volume":16},{"date":"2025-08-08","open":13069,"high":13226,"low":13069,"close":13226,"volume":134},{"date":"2025-08-11","open":13192,"high":13276,"low":13177,"close":13177,"volume":90},{"date":"2025-08-12","open":13118,"high":13271,"low":13118,"close":13251,"volume":364},{"date":"2025-08-13","open":13192,"high":13266,"low":13192,"close":13256,"volume":981},{"date":"2025-08-14","open":13191,"high":13270,"low":13176,"close":13211,"volume":28},{"date":"2025-08-18","open":13176,"high":13314,"low":13176,"close":13285,"volume":898},{"date":"2025-08-19","open":13217,"high":13310,"low":13217,"close":13251,"volume":31},{"date":"2025-08-20","open":13206,"high":13329,"low":13206,"close":13329,"volume":338},{"date":"2025-08-21","open":13202,"high":13364,"low":13202,"close":13359,"volume":346},{"date":"2025-08-22","open":13255,"high":13289,"low":13201,"close":13280,"volume":207},{"date":"2025-08-25","open":13192,"high":13374,"low":13192,"close":13359,"volume":1385},{"date":"2025-08-26","open":13289,"high":13344,"low":13260,"close":13334,"volume":69},{"date":"2025-08-27","open":13290,"high":13369,"low":13290,"close":13364,"volume":519},{"date":"2025-08-28","open":13290,"high":13359,"low":13290,"close":13359,"volume":197},{"date":"2025-08-29","open":13289,"high":13398,"low":13289,"close":13398,"volume":229},{"date":"2025-09-01","open":13290,"high":13394,"low":13290,"close":13384,"volume":31},{"date":"2025-09-02","open":13286,"high":13394,"low":13286,"close":13374,"volume":328},{"date":"2025-09-03","open":13290,"high":13394,"low":13256,"close":13256,"volume":16717},{"date":"2025-09-04","open":13197,"high":13359,"low":13197,"close":13300,"volume":6058},{"date":"2025-09-05","open":13319,"high":13403,"low":13319,"close":13349,"volume":496},{"date":"2025-09-08","open":13256,"high":13428,"low":13256,"close":13428,"volume":57},{"date":"2025-09-09","open":13374,"high":13394,"low":13350,"close":13359,"volume":317},{"date":"2025-09-10","open":13340,"high":13478,"low":13340,"close":13379,"volume":42},{"date":"2025-09-11","open":13310,"high":13512,"low":13310,"close":13507,"volume":861},{"date":"2025-09-12","open":13443,"high":13591,"low":13443,"close":13492,"volume":710},{"date":"2025-09-15","open":13447,"high":13600,"low":13447,"close":13575,"volume":281},{"date":"2025-09-16","open":13576,"high":13576,"low":13478,"close":13502,"volume":512},{"date":"2025-09-17","open":13403,"high":13565,"low":13403,"close":13462,"volume":750},{"date":"2025-09-18","open":13496,"high":13605,"low":13496,"close":13516,"volume":406},{"date":"2025-09-19","open":13526,"high":13693,"low":13526,"close":13600,"volume":605},{"date":"2025-09-22","open":13606,"high":13689,"low":13601,"close":13689,"volume":845},{"date":"2025-09-23","open":13571,"high":13743,"low":13571,"close":13738,"volume":2447},{"date":"2025-09-24","open":13541,"high":13723,"low":13541,"close":13654,"volume":347},{"date":"2025-09-25","open":13624,"high":13747,"low":13624,"close":13654,"volume":115},{"date":"2025-09-26","open":13625,"high":13763,"low":13625,"close":13743,"volume":482},{"date":"2025-09-29","open":13644,"high":13782,"low":13644,"close":13708,"volume":136},{"date":"2025-09-30","open":13649,"high":13792,"low":13649,"close":13782,"volume":370},{"date":"2025-10-01","open":13472,"high":13826,"low":13472,"close":13723,"volume":20345},{"date":"2025-10-02","open":13703,"high":13856,"low":13703,"close":13831,"volume":234},{"date":"2025-10-10","open":13832,"high":14034,"low":13832,"close":14004,"volume":930},{"date":"2025-10-13","open":13821,"high":14008,"low":13821,"close":13984,"volume":2593},{"date":"2025-10-14","open":13871,"high":14049,"low":13871,"close":14014,"volume":50},{"date":"2025-10-15","open":13866,"high":14024,"low":13866,"close":13999,"volume":952},{"date":"2025-10-16","open":13852,"high":14009,"low":13852,"close":13999,"volume":1359},{"date":"2025-10-17","open":13846,"high":13959,"low":13846,"close":13959,"volume":283},{"date":"2025-10-20","open":13857,"high":14063,"low":13857,"close":14053,"volume":2888},{"date":"2025-10-21","open":13975,"high":14181,"low":13975,"close":14181,"volume":2425},{"date":"2025-10-22","open":14044,"high":14191,"low":14044,"close":14191,"volume":1855},{"date":"2025-10-23","open":14093,"high":14196,"low":14093,"close":14191,"volume":2403},{"date":"2025-10-24","open":14136,"high":14274,"low":14136,"close":14274,"volume":629},{"date":"2025-10-27","open":14225,"high":14358,"low":14225,"close":14358,"volume":596},{"date":"2025-10-28","open":14472,"high":14472,"low":14334,"close":14373,"volume":945},{"date":"2025-10-29","open":14383,"high":14398,"low":14368,"close":14393,"volume":373},{"date":"2025-10-30","open":14180,"high":14318,"low":14180,"close":14294,"volume":1485},{"date":"2025-10-31","open":14328,"high":14328,"low":14274,"close":14274,"volume":822},{"date":"2025-11-03","open":14088,"high":14280,"low":14088,"close":14191,"volume":996,"rsi_14":62.84,"sma_20":14326.06,"sma_60":13846.77,"sma_120":13432.37},{"date":"2025-11-04","open":14166,"high":14303,"low":14166,"close":14289,"volume":4246,"rsi_14":68.82,"sma_20":14351.81,"sma_60":13866.7,"sma_120":13447.24},{"date":"2025-11-05","open":14098,"high":14309,"low":14098,"close":14304,"volume":984,"rsi_14":69.38,"sma_20":14381.27,"sma_60":13885.53,"sma_120":13462.02},{"date":"2025-11-06","open":14137,"high":14309,"low":14137,"close":14240,"volume":2989,"rsi_14":67.24,"sma_20":14401.99,"sma_60":13902.69,"sma_120":13475.72},{"date":"2025-11-07","open":14116,"high":14343,"low":14116,"close":14343,"volume":4363,"rsi_14":67.68,"sma_20":14419.26,"sma_60":13922.2,"sma_120":13488.59},{"date":"2025-11-10","open":14235,"high":14387,"low":14235,"close":14294,"volume":1568,"rsi_14":57.66,"sma_20":14435.0,"sma_60":13940.3,"sma_120":13500.74},{"date":"2025-11-11","open":14299,"high":14545,"low":14299,"close":14545,"volume":263,"rsi_14":68.02,"sma_20":14462.02,"sma_60":13963.47,"sma_120":13516.43},{"date":"2025-11-12","open":14417,"high":14614,"low":14417,"close":14614,"volume":158,"rsi_14":70.11,"sma_20":14493.31,"sma_60":13986.57,"sma_120":13532.7},{"date":"2025-11-13","open":14639,"high":14644,"low":14600,"close":14624,"volume":1760,"rsi_14":67.82,"sma_20":14525.06,"sma_60":14009.73,"sma_120":13548.71},{"date":"2025-11-14","open":14226,"high":14452,"low":14226,"close":14304,"volume":6661,"rsi_14":47.74,"sma_20":14542.53,"sma_60":14028.22,"sma_120":13562.31},{"date":"2025-11-17","open":14220,"high":14367,"low":14220,"close":14348,"volume":60,"rsi_14":49.04,"sma_20":14557.56,"sma_60":14046.21,"sma_120":13576.28},{"date":"2025-11-18","open":14103,"high":14334,"low":14103,"close":14265,"volume":1379,"rsi_14":45.11,"sma_20":14561.83,"sma_60":14063.38,"sma_120":13591.02},{"date":"2025-11-19","open":14083,"high":14260,"low":14083,"close":14250,"volume":3777,"rsi_14":48.17,"sma_20":14564.83,"sma_60":14078.96,"sma_120":13606.25},{"date":"2025-11-20","open":14466,"high":14466,"low":14372,"close":14407,"volume":1211,"rsi_14":54.87,"sma_20":14575.85,"sma_60":14096.72,"sma_120":13622.82},{"date":"2025-11-21","open":14323,"high":14323,"low":14180,"close":14215,"volume":1032,"rsi_14":50.85,"sma_20":14572.85,"sma_60":14112.55,"sma_120":13637.71},{"date":"2025-11-24","open":14344,"high":14349,"low":14260,"close":14329,"volume":262,"rsi_14":51.31,"sma_20":14571.33,"sma_60":14128.97,"sma_120":13652.5},{"date":"2025-11-25","open":14500,"high":14500,"low":14407,"close":14407,"volume":173,"rsi_14":53.35,"sma_20":14573.11,"sma_60":14147.14,"sma_120":13667.34},{"date":"2025-11-26","open":14521,"high":14521,"low":14354,"close":14432,"volume":178,"rsi_14":56.35,"sma_20":14575.09,"sma_60":14165.22,"sma_120":13683.29},{"date":"2025-11-27","open":14575,"high":14575,"low":14457,"close":14476,"volume":942,"rsi_14":54.57,"sma_20":14584.32,"sma_60":14184.14,"sma_120":13699.45},{"date":"2025-11-28","open":14555,"high":14555,"low":14427,"close":14476,"volume":141,"rsi_14":56.48,"sma_20":14594.58,"sma_60":14202.39,"sma_120":13715.61},{"date":"2025-12-01","open":14604,"high":14604,"low":14452,"close":14496,"volume":498,"rsi_14":47.89,"sma_20":14610.1,"sma_60":14221.23,"sma_120":13732.68},{"date":"2025-12-02","open":14585,"high":14585,"low":14486,"close":14486,"volume":306,"rsi_14":44.24,"sma_20":14620.09,"sma_60":14240.07,"sma_120":13748.92},{"date":"2025-12-03","open":14530,"high":14550,"low":14481,"close":14525,"volume":9384,"rsi_14":45.72,"sma_20":14631.37,"sma_60":14261.57,"sma_120":13764.89},{"date":"2025-12-04","open":14594,"high":14594,"low":14486,"close":14585,"volume":6486,"rsi_14":65.92,"sma_20":14648.91,"sma_60":14283.33,"sma_120":13781.44},{"date":"2025-12-05","open":14644,"high":14644,"low":14580,"close":14580,"volume":726,"rsi_14":63.72,"sma_20":14660.9,"sma_60":14304.16,"sma_120":13797.95},{"date":"2025-12-08","open":14570,"high":14599,"low":14545,"close":14565,"volume":4259,"rsi_14":69.42,"sma_20":14674.64,"sma_60":14323.42,"sma_120":13814.33},{"date":"2025-12-09","open":14565,"high":14575,"low":14550,"close":14550,"volume":410,"rsi_14":69.44,"sma_20":14674.88,"sma_60":14343.59,"sma_120":13830.92},{"date":"2025-12-10","open":14535,"high":14550,"low":14525,"close":14550,"volume":3298,"rsi_14":61.6,"sma_20":14671.62,"sma_60":14363.43,"sma_120":13846.64},{"date":"2025-12-11","open":14693,"high":14693,"low":14525,"close":14525,"volume":139,"rsi_14":84.62,"sma_20":14666.65,"sma_60":14380.69,"sma_120":13861.41},{"date":"2025-12-12","open":14624,"high":14649,"low":14580,"close":14644,"volume":2950,"rsi_14":84.79,"sma_20":14683.93,"sma_60":14400.19,"sma_120":13877.72},{"date":"2025-12-15","open":14688,"high":14688,"low":14550,"close":14550,"volume":1670,"rsi_14":65.26,"sma_20":14694.17,"sma_60":14416.7,"sma_120":13893.23},{"date":"2025-12-16","open":14471,"high":14501,"low":14442,"close":14481,"volume":1678,"rsi_14":54.86,"sma_20":14705.19,"sma_60":14433.28,"sma_120":13907.51},{"date":"2025-12-17","open":14521,"high":14570,"low":14521,"close":14540,"volume":57,"rsi_14":56.07,"sma_20":14719.96,"sma_60":14451.53,"sma_120":13922.25},{"date":"2025-12-18","open":14437,"high":14491,"low":14422,"close":14432,"volume":377,"rsi_14":46.51,"sma_20":14721.21,"sma_60":14467.03,"sma_120":13936.36},{"date":"2025-12-19","open":14525,"high":14540,"low":14506,"close":14525,"volume":123,"rsi_14":52.08,"sma_20":14736.96,"sma_60":14482.7,"sma_120":13951.55},{"date":"2025-12-22","open":14525,"high":14609,"low":14525,"close":14580,"volume":2661,"rsi_14":56.21,"sma_20":14749.72,"sma_60":14497.79,"sma_120":13966.9},{"date":"2025-12-23","open":14639,"high":14693,"low":14639,"close":14658,"volume":899,"rsi_14":58.39,"sma_20":14762.47,"sma_60":14513.38,"sma_120":13982.93},{"date":"2025-12-24","open":14762,"high":14762,"low":14461,"close":14461,"volume":2179,"rsi_14":43.39,"sma_20":14764.0,"sma_60":14527.04,"sma_120":13997.08},{"date":"2025-12-26","open":14555,"high":14555,"low":14304,"close":14338,"volume":1141,"rsi_14":38.5,"sma_20":14757.0,"sma_60":14538.63,"sma_120":14009.54},{"date":"2025-12-29","open":14560,"high":14560,"low":14343,"close":14343,"volume":1449,"rsi_14":39.34,"sma_20":14750.25,"sma_60":14548.8,"sma_120":14022.03},{"date":"2025-12-30","open":14432,"high":14432,"low":14309,"close":14378,"volume":759,"rsi_14":41.86,"sma_20":14744.25,"sma_60":14560.14,"sma_120":14034.35},{"date":"2026-01-02","open":14437,"high":14437,"low":14358,"close":14402,"volume":1043,"rsi_14":43.18,"sma_20":14740.0,"sma_60":14570.63,"sma_120":14046.61},{"date":"2026-01-05","open":14530,"high":14530,"low":14437,"close":14457,"volume":9299,"rsi_14":46.9,"sma_20":14736.5,"sma_60":14583.05,"sma_120":14059.57},{"date":"2026-01-06","open":14501,"high":14555,"low":14501,"close":14511,"volume":5812,"rsi_14":43.66,"sma_20":14732.75,"sma_60":14594.55,"sma_120":14073.24},{"date":"2026-01-07","open":14580,"high":14624,"low":14580,"close":14585,"volume":2538,"rsi_14":51.67,"sma_20":14733.0,"sma_60":14604.39,"sma_120":14086.5},{"date":"2026-01-08","open":14585,"high":14585,"low":14550,"close":14560,"volume":1168,"rsi_14":54.0,"sma_20":14732.75,"sma_60":14614.13,"sma_120":14099.32},{"date":"2026-01-09","open":14589,"high":14649,"low":14585,"close":14629,"volume":2104,"rsi_14":54.46,"sma_20":14736.75,"sma_60":14624.55,"sma_120":14113.09},{"date":"2026-01-12","open":14811,"high":14811,"low":14693,"close":14717,"volume":2270,"rsi_14":64.65,"sma_20":14745.25,"sma_60":14636.73,"sma_120":14127.32},{"date":"2026-01-13","open":14850,"high":14880,"low":14845,"close":14880,"volume":5685,"rsi_14":66.98,"sma_20":14763.25,"sma_60":14651.65,"sma_120":14142.88},{"date":"2026-01-14","open":15023,"high":15023,"low":14865,"close":14875,"volume":1088,"rsi_14":64.85,"sma_20":14775.0,"sma_60":14667.15,"sma_120":14157.78},{"date":"2026-01-15","open":14904,"high":14904,"low":14762,"close":14831,"volume":8169,"rsi_14":58.97,"sma_20":14789.25,"sma_60":14680.33,"sma_120":14171.74},{"date":"2026-01-16","open":14909,"high":14909,"low":14870,"close":14904,"volume":6968,"rsi_14":76.47,"sma_20":14810.75,"sma_60":14692.59,"sma_120":14186.77},{"date":"2026-01-19","open":14949,"high":14949,"low":14767,"close":14776,"volume":2460,"rsi_14":76.02,"sma_20":14822.75,"sma_60":14702.51,"sma_120":14200.39},{"date":"2026-01-20","open":14762,"high":14816,"low":14762,"close":14781,"volume":5637,"rsi_14":76.02,"sma_20":14840.5,"sma_60":14712.52,"sma_120":14214.55},{"date":"2026-01-21","open":14816,"high":14816,"low":14698,"close":14698,"volume":6281,"rsi_14":67.96,"sma_20":14849.25,"sma_60":14719.69,"sma_120":14227.66},{"date":"2026-01-22","open":14811,"high":14821,"low":14757,"close":14811,"volume":7074,"rsi_14":70.85,"sma_20":14861.0,"sma_60":14727.35,"sma_120":14241.82},{"date":"2026-01-23","open":14880,"high":14880,"low":14821,"close":14821,"volume":1374,"rsi_14":69.47,"sma_20":14869.25,"sma_60":14734.94,"sma_120":14255.98},{"date":"2026-01-26","open":14909,"high":14909,"low":14560,"close":14570,"volume":4583,"rsi_14":52.61,"sma_20":14874.75,"sma_60":14737.95,"sma_120":14267.19},{"date":"2026-01-27","open":14570,"high":14732,"low":14570,"close":14713,"volume":2879,"rsi_14":55.33,"sma_20":14893.75,"sma_60":14745.02,"sma_120":14279.81},{"date":"2026-01-28","open":14786,"high":14786,"low":14585,"close":14585,"volume":9702,"rsi_14":50.94,"sma_20":14906.0,"sma_60":14750.28,"sma_120":14290.57},{"date":"2026-01-29","open":14762,"high":14762,"low":14580,"close":14609,"volume":2034,"rsi_14":49.22,"sma_20":14917.75,"sma_60":14757.37,"sma_120":14302.07},{"date":"2026-01-30","open":14737,"high":14737,"low":14629,"close":14629,"volume":3159,"rsi_14":46.28,"sma_20":14929.25,"sma_60":14763.11,"sma_120":14314.91},{"date":"2026-02-02","open":14629,"high":14752,"low":14619,"close":14658,"volume":1089,"rsi_14":39.53,"sma_20":14939.5,"sma_60":14769.12,"sma_120":14327.33},{"date":"2026-02-03","open":14811,"high":14811,"low":14688,"close":14727,"volume":1615,"rsi_14":43.42,"sma_20":14950.5,"sma_60":14777.39,"sma_120":14340.04},{"date":"2026-02-04","open":14727,"high":14742,"low":14683,"close":14727,"volume":5683,"rsi_14":45.21,"sma_20":14957.75,"sma_60":14783.88,"sma_120":14353.04},{"date":"2026-02-05","open":14811,"high":14811,"low":14732,"close":14757,"volume":500,"rsi_14":42.86,"sma_20":14967.75,"sma_60":14791.71,"sma_120":14366.01},{"date":"2026-02-06","open":14634,"high":14688,"low":14604,"close":14663,"volume":475,"rsi_14":44.33,"sma_20":14969.5,"sma_60":14793.71,"sma_120":14378.59},{"date":"2026-02-09","open":14939,"high":14939,"low":14816,"close":14816,"volume":1270,"rsi_14":51.5,"sma_20":14974.5,"sma_60":14797.12,"sma_120":14391.84},{"date":"2026-02-10","open":14860,"high":14875,"low":14816,"close":14870,"volume":5215,"rsi_14":57.71,"sma_20":14974.0,"sma_60":14801.3,"sma_120":14405.51},{"date":"2026-02-11","open":14929,"high":14929,"low":14816,"close":14816,"volume":364,"rsi_14":50.23,"sma_20":14971.0,"sma_60":14809.98,"sma_120":14419.1},{"date":"2026-02-12","open":14900,"high":14900,"low":14757,"close":14772,"volume":313,"rsi_14":47.75,"sma_20":14968.0,"sma_60":14817.14,"sma_120":14431.68},{"date":"2026-02-13","open":14732,"high":14732,"low":14663,"close":14673,"volume":8134,"rsi_14":55.5,"sma_20":14956.25,"sma_60":14824.06,"sma_120":14443.72},{"date":"2026-02-19","open":14644,"high":14845,"low":14644,"close":14801,"volume":8649,"rsi_14":54.79,"sma_20":14957.5,"sma_60":14833.4,"sma_120":14456.18},{"date":"2026-02-20","open":14900,"high":14900,"low":14806,"close":14840,"volume":3253,"rsi_14":65.29,"sma_20":14960.5,"sma_60":14840.74,"sma_120":14468.73},{"date":"2026-02-23","open":14840,"high":14840,"low":14747,"close":14747,"volume":4559,"rsi_14":57.61,"sma_20":14963.0,"sma_60":14849.74,"sma_120":14481.14},{"date":"2026-02-24","open":14890,"high":14890,"low":14811,"close":14826,"volume":1379,"rsi_14":60.2,"sma_20":14963.75,"sma_60":14858.16,"sma_120":14493.56},{"date":"2026-02-25","open":14762,"high":14885,"low":14762,"close":14776,"volume":5966,"rsi_14":56.0,"sma_20":14961.5,"sma_60":14864.41,"sma_120":14505.77},{"date":"2026-02-26","open":14752,"high":14816,"low":14752,"close":14816,"volume":8888,"rsi_14":54.64,"sma_20":14974.0,"sma_60":14870.92,"sma_120":14518.07},{"date":"2026-02-27","open":14954,"high":14954,"low":14831,"close":14900,"volume":7825,"rsi_14":58.29,"sma_20":14983.5,"sma_60":14878.08,"sma_120":14531.11},{"date":"2026-03-03","open":14899,"high":15047,"low":14746,"close":14919,"volume":4826,"rsi_14":57.9,"sma_20":15000.51,"sma_60":14885.59,"sma_120":14543.99},{"date":"2026-03-04","open":15061,"high":15061,"low":14801,"close":14801,"volume":2646,"rsi_14":56.55,"sma_20":15010.27,"sma_60":14890.76,"sma_120":14555.99},{"date":"2026-03-05","open":15032,"high":15032,"low":14855,"close":14909,"volume":3331,"rsi_14":54.63,"sma_20":15024.52,"sma_60":14897.92,"sma_120":14569.0},{"date":"2026-03-06","open":15066,"high":15066,"low":14865,"close":14904,"volume":333,"rsi_14":51.79,"sma_20":15037.01,"sma_60":14904.34,"sma_120":14582.95},{"date":"2026-03-09","open":14905,"high":14905,"low":14664,"close":14688,"volume":1965,"rsi_14":44.28,"sma_20":15034.98,"sma_60":14906.08,"sma_120":14594.7},{"date":"2026-03-10","open":14688,"high":14875,"low":14688,"close":14811,"volume":281,"rsi_14":51.61,"sma_20":15039.2,"sma_60":14909.98,"sma_120":14607.07},{"date":"2026-03-11","open":14963,"high":14963,"low":14825,"close":14845,"volume":1659,"rsi_14":57.57,"sma_20":15043.7,"sma_60":14914.73,"sma_120":14619.08},{"date":"2026-03-12","open":14969,"high":14969,"low":14787,"close":14811,"volume":1019,"rsi_14":50.44,"sma_20":15051.17,"sma_60":14919.14,"sma_120":14631.37},{"date":"2026-03-13","open":14925,"high":14925,"low":14831,"close":14880,"volume":748,"rsi_14":51.81,"sma_20":15054.4,"sma_60":14924.72,"sma_120":14644.07},{"date":"2026-03-16","open":14871,"high":14885,"low":14856,"close":14885,"volume":2229,"rsi_14":56.97,"sma_20":15055.12,"sma_60":14930.79,"sma_120":14655.74},{"date":"2026-03-17","open":14895,"high":14949,"low":14890,"close":14895,"volume":675,"rsi_14":53.74,"sma_20":15059.11,"sma_60":14935.04,"sma_120":14667.62},{"date":"2026-03-18","open":14920,"high":15013,"low":14920,"close":15013,"volume":1470,"rsi_14":61.96,"sma_20":15071.34,"sma_60":14942.86,"sma_120":14679.78},{"date":"2026-03-19","open":15012,"high":15012,"low":14914,"close":14919,"volume":2130,"rsi_14":54.98,"sma_20":15083.85,"sma_60":14950.28,"sma_120":14691.78},{"date":"2026-03-20","open":15012,"high":15012,"low":14835,"close":14909,"volume":1107,"rsi_14":50.51,"sma_20":15089.35,"sma_60":14956.53,"sma_120":14704.03},{"date":"2026-03-23","open":14826,"high":14826,"low":14639,"close":14698,"volume":6657,"rsi_14":40.41,"sma_20":15082.08,"sma_60":14961.03,"sma_120":14714.03},{"date":"2026-03-24","open":14683,"high":14723,"low":14664,"close":14688,"volume":1707,"rsi_14":44.57,"sma_20":15079.05,"sma_60":14963.77,"sma_120":14723.23},{"date":"2026-03-25","open":14717,"high":14801,"low":14717,"close":14801,"volume":4163,"rsi_14":44.89,"sma_20":15077.81,"sma_60":14967.52,"sma_120":14732.65},{"date":"2026-03-26","open":14920,"high":14920,"low":14747,"close":14747,"volume":5297,"rsi_14":42.86,"sma_20":15076.28,"sma_60":14969.01,"sma_120":14741.19},{"date":"2026-03-27","open":14746,"high":14746,"low":14609,"close":14658,"volume":2996,"rsi_14":48.52,"sma_20":15068.28,"sma_60":14972.34,"sma_120":14749.69},{"date":"2026-03-30","open":14658,"high":14658,"low":14431,"close":14614,"volume":2065,"rsi_14":39.09,"sma_20":15053.79,"sma_60":14977.01,"sma_120":14757.82},{"date":"2026-03-31","open":14663,"high":14796,"low":14407,"close":14732,"volume":1559,"rsi_14":44.24,"sma_20":15044.3,"sma_60":14983.6,"sma_120":14766.2},{"date":"2026-04-01","open":14806,"high":14845,"low":14746,"close":14840,"volume":781,"rsi_14":51.42,"sma_20":15046.28,"sma_60":14991.43,"sma_120":14775.78},{"date":"2026-04-02","open":14870,"high":14929,"low":14781,"close":14781,"volume":823,"rsi_14":45.31,"sma_20":15039.78,"sma_60":14997.85,"sma_120":14784.24},{"date":"2026-04-03","open":14861,"high":14885,"low":14821,"close":14831,"volume":386,"rsi_14":47.52,"sma_20":15036.02,"sma_60":15004.18,"sma_120":14793.61},{"date":"2026-04-06","open":14909,"high":14914,"low":14865,"close":14865,"volume":155,"rsi_14":48.69,"sma_20":15045.05,"sma_60":15010.18,"sma_120":14802.36},{"date":"2026-04-07","open":14895,"high":14895,"low":14806,"close":14806,"volume":99,"rsi_14":40.21,"sma_20":15044.83,"sma_60":15013.93,"sma_120":14809.16},{"date":"2026-04-08","open":14885,"high":14968,"low":14885,"close":14968,"volume":1102,"rsi_14":52.19,"sma_20":15051.08,"sma_60":15020.84,"sma_120":14817.49},{"date":"2026-04-09","open":15013,"high":15013,"low":14944,"close":14964,"volume":1030,"rsi_14":52.42,"sma_20":15058.86,"sma_60":15026.51,"sma_120":14825.53},{"date":"2026-04-10","open":15013,"high":15067,"low":15013,"close":15052,"volume":3097,"rsi_14":67.83,"sma_20":15067.63,"sma_60":15032.18,"sma_120":14834.45},{"date":"2026-04-13","open":15077,"high":15077,"low":14998,"close":15013,"volume":1620,"rsi_14":65.89,"sma_20":15074.15,"sma_60":15034.43,"sma_120":14843.04},{"date":"2026-04-14","open":15062,"high":15180,"low":15062,"close":15146,"volume":2097,"rsi_14":66.5,"sma_20":15086.92,"sma_60":15039.01,"sma_120":14853.08},{"date":"2026-04-15","open":15224,"high":15244,"low":15165,"close":15219,"volume":1102,"rsi_14":72.28,"sma_20":15097.44,"sma_60":15045.59,"sma_120":14862.96},{"date":"2026-04-16","open":15298,"high":15303,"low":15254,"close":15303,"volume":1979,"rsi_14":80.49,"sma_20":15116.93,"sma_60":15052.34,"sma_120":14872.47},{"date":"2026-04-17","open":15382,"high":15382,"low":15210,"close":15347,"volume":1094,"rsi_14":84.65,"sma_20":15139.18,"sma_60":15062.01,"sma_120":14882.26},{"date":"2026-04-20","open":15411,"high":15411,"low":15318,"close":15349,"volume":1475,"rsi_14":82.76,"sma_20":15172.3,"sma_60":15071.63,"sma_120":14892.07},{"date":"2026-04-21","open":15407,"high":15407,"low":15357,"close":15407,"volume":739,"rsi_14":81.78,"sma_20":15208.83,"sma_60":15083.63,"sma_120":14901.66},{"date":"2026-04-22","open":15446,"high":15446,"low":15397,"close":15397,"volume":3469,"rsi_14":86.55,"sma_20":15239.07,"sma_60":15093.54,"sma_120":14910.45},{"date":"2026-04-23","open":15475,"high":15475,"low":15416,"close":15451,"volume":544,"rsi_14":86.63,"sma_20":15274.85,"sma_60":15104.21,"sma_120":14919.58},{"date":"2026-04-24","open":15495,"high":15495,"low":15392,"close":15392,"volume":1900,"rsi_14":80.23,"sma_20":15312.1,"sma_60":15118.13,"sma_120":14928.04},{"date":"2026-04-27","open":15397,"high":15471,"low":15397,"close":15456,"volume":3840,"rsi_14":87.08,"sma_20":15354.83,"sma_60":15130.71,"sma_120":14937.87},{"date":"2026-04-28","open":15535,"high":15535,"low":15441,"close":15466,"volume":386,"rsi_14":84.35,"sma_20":15392.08,"sma_60":15145.63,"sma_120":14947.95},{"date":"2026-04-29","open":15441,"high":15456,"low":15426,"close":15451,"volume":4003,"rsi_14":83.22,"sma_20":15423.08,"sma_60":15159.88,"sma_120":14958.62},{"date":"2026-04-30","open":15530,"high":15569,"low":15416,"close":15426,"volume":1306,"rsi_14":77.94,"sma_20":15455.84,"sma_60":15173.38,"sma_120":14968.25},{"date":"2026-05-04","open":15466,"high":15599,"low":15466,"close":15539,"volume":7067,"rsi_14":85.43,"sma_20":15491.85,"sma_60":15188.29,"sma_120":14978.71},{"date":"2026-05-06","open":15697,"high":15840,"low":15589,"close":15653,"volume":7170,"rsi_14":85.03,"sma_20":15531.85,"sma_60":15203.96,"sma_120":14990.67},{"date":"2026-05-07","open":15731,"high":15815,"low":15697,"close":15815,"volume":1388,"rsi_14":86.67,"sma_20":15583.1,"sma_60":15222.38,"sma_120":15003.13},{"date":"2026-05-08","open":15815,"high":15854,"low":15741,"close":15854,"volume":9434,"rsi_14":85.9,"sma_20":15628.1,"sma_60":15240.96,"sma_120":15016.34},{"date":"2026-05-11","open":15865,"high":16111,"low":15865,"close":16081,"volume":3578,"rsi_14":88.6,"sma_20":15684.85,"sma_60":15264.96,"sma_120":15029.34},{"date":"2026-05-12","open":16105,"high":16189,"low":16100,"close":16130,"volume":5070,"rsi_14":89.14,"sma_20":15739.6,"sma_60":15287.21,"sma_120":15042.17},{"date":"2026-05-13","open":16106,"high":16224,"low":16106,"close":16209,"volume":3431,"rsi_14":89.37,"sma_20":15800.35,"sma_60":15309.88,"sma_120":15055.59},{"date":"2026-05-14","open":16293,"high":16347,"low":16259,"close":16327,"volume":1614,"rsi_14":91.27,"sma_20":15860.35,"sma_60":15335.46,"sma_120":15072.72},{"date":"2026-05-15","open":16387,"high":16396,"low":16195,"close":16229,"volume":4506,"rsi_14":83.19,"sma_20":15911.6,"sma_60":15360.13,"sma_120":15088.63},{"date":"2026-05-18","open":16139,"high":16139,"low":15943,"close":16051,"volume":1104,"rsi_14":75.57,"sma_20":15949.6,"sma_60":15383.46,"sma_120":15103.76},{"date":"2026-05-19","open":16051,"high":16071,"low":16016,"close":16066,"volume":796,"rsi_14":74.6,"sma_20":15986.1,"sma_60":15404.88,"sma_120":15119.14},{"date":"2026-05-20","open":16022,"high":16145,"low":15968,"close":16032,"volume":1491,"rsi_14":72.37,"sma_20":16020.75,"sma_60":15425.04,"sma_120":15132.89},{"date":"2026-05-21","open":16115,"high":16307,"low":16115,"close":16297,"volume":7169,"rsi_14":77.92,"sma_20":16066.0,"sma_60":15451.29,"sma_120":15150.51},{"date":"2026-05-22","open":16431,"high":16470,"low":16357,"close":16465,"volume":3947,"rsi_14":81.31,"sma_20":16120.25,"sma_60":15479.04,"sma_120":15168.6},{"date":"2026-05-26","open":16544,"high":16574,"low":16455,"close":16455,"volume":1526,"rsi_14":79.43,"sma_20":16171.25,"sma_60":15507.46,"sma_120":15185.93},{"date":"2026-05-27","open":16539,"high":16618,"low":16529,"close":16529,"volume":2621,"rsi_14":78.9,"sma_20":16229.0,"sma_60":15536.46,"sma_120":15203.69},{"date":"2026-05-28","open":16529,"high":16529,"low":16376,"close":16484,"volume":1019,"rsi_14":73.94,"sma_20":16281.25,"sma_60":15563.29,"sma_120":15220.69},{"date":"2026-05-29","open":16484,"high":16617,"low":16484,"close":16617,"volume":5771,"rsi_14":75.58,"sma_20":16339.75,"sma_60":15592.04,"sma_120":15238.81},{"date":"2026-06-01","open":16701,"high":16843,"low":16701,"close":16740,"volume":2617,"rsi_14":73.76,"sma_20":16405.25,"sma_60":15624.87,"sma_120":15257.81},{"date":"2026-06-02","open":16735,"high":16819,"low":16715,"close":16819,"volume":1551,"rsi_14":74.31,"sma_20":16476.0,"sma_60":15657.2,"sma_120":15277.56},{"date":"2026-06-04","open":16848,"high":16883,"low":16799,"close":16873,"volume":2470,"rsi_14":73.85,"sma_20":16543.75,"sma_60":15690.54,"sma_120":15297.44},{"date":"2026-06-05","open":16962,"high":16962,"low":16795,"close":16864,"volume":2841,"rsi_14":70.88,"sma_20":16605.25,"sma_60":15727.38,"sma_120":15316.73},{"date":"2026-06-08","open":16751,"high":16751,"low":16441,"close":16455,"volume":2610,"rsi_14":57.1,"sma_20":16637.75,"sma_60":15755.23,"sma_120":15332.6},{"date":"2026-06-09","open":16470,"high":16480,"low":16332,"close":16401,"volume":3883,"rsi_14":61.87,"sma_20":16665.5,"sma_60":15781.56,"sma_120":15348.15},{"date":"2026-06-10","open":16382,"high":16421,"low":16337,"close":16337,"volume":409,"rsi_14":58.9,"sma_20":16678.5,"sma_60":15807.4,"sma_120":15363.27},{"date":"2026-06-11","open":16312,"high":16386,"low":16159,"close":16386,"volume":406,"rsi_14":61.54,"sma_20":16691.5,"sma_60":15832.91,"sma_120":15378.81},{"date":"2026-06-12","open":16470,"high":16588,"low":16470,"close":16524,"volume":3671,"rsi_14":58.04,"sma_20":16707.5,"sma_60":15860.67,"sma_120":15395.73},{"date":"2026-06-15","open":16543,"high":16686,"low":16543,"close":16676,"volume":1081,"rsi_14":57.6,"sma_20":16725.25,"sma_60":15890.84,"sma_120":15412.94},{"date":"2026-06-16","open":16710,"high":16735,"low":16666,"close":16696,"volume":4860,"rsi_14":58.6,"sma_20":16749.0,"sma_60":15919.35,"sma_120":15431.1},{"date":"2026-06-17","open":16637,"high":16715,"low":16637,"close":16696,"volume":2441,"rsi_14":56.3,"sma_20":16781.75,"sma_60":15949.43,"sma_120":15449.85},{"date":"2026-06-18","open":16736,"high":16800,"low":16736,"close":16780,"volume":3067,"rsi_14":60.79,"sma_20":16818.0,"sma_60":15981.09,"sma_120":15468.81},{"date":"2026-06-19","open":16613,"high":16923,"low":16610,"close":16780,"volume":1975,"rsi_14":56.57,"sma_20":16856.0,"sma_60":16016.35,"sma_120":15488.69},{"date":"2026-06-22","open":16775,"high":16918,"low":16775,"close":16913,"volume":1907,"rsi_14":56.92,"sma_20":16887.25,"sma_60":16054.03,"sma_120":15508.9},{"date":"2026-06-23","open":16912,"high":16932,"low":16760,"close":16760,"volume":2102,"rsi_14":47.76,"sma_20":16902.25,"sma_60":16087.19,"sma_120":15527.35},{"date":"2026-06-24","open":16761,"high":16785,"low":16751,"close":16785,"volume":1483,"rsi_14":46.56,"sma_20":16919.0,"sma_60":16121.7,"sma_120":15545.35},{"date":"2026-06-25","open":16873,"high":16966,"low":16873,"close":16932,"volume":687,"rsi_14":52.41,"sma_20":16939.5,"sma_60":16160.2,"sma_120":15566.27},{"date":"2026-06-26","open":16942,"high":16942,"low":16701,"close":16701,"volume":1386,"rsi_14":59.84,"sma_20":16950.5,"sma_60":16195.53,"sma_120":15586.27},{"date":"2026-06-29","open":16785,"high":16908,"low":16785,"close":16903,"volume":1243,"rsi_14":67.96,"sma_20":16965.0,"sma_60":16232.28,"sma_120":15607.94},{"date":"2026-06-30","open":16987,"high":17036,"low":16938,"close":16972,"volume":1073,"rsi_14":72.63,"sma_20":16976.75,"sma_60":16268.36,"sma_120":15629.9},{"date":"2026-07-01","open":16991,"high":17055,"low":16932,"close":16996,"volume":1583,"rsi_14":72.14,"sma_20":16985.75,"sma_60":16305.86,"sma_120":15651.85},{"date":"2026-07-02","open":16948,"high":16987,"low":16894,"close":16923,"volume":1278,"rsi_14":65.17,"sma_20":16988.25,"sma_60":16341.28,"sma_120":15672.73},{"date":"2026-07-03","open":16913,"high":16913,"low":16736,"close":16736,"volume":2465,"rsi_14":52.19,"sma_20":16981.75,"sma_60":16372.95,"sma_120":15691.56},{"date":"2026-07-06","open":16820,"high":16834,"low":16775,"close":16785,"volume":241,"rsi_14":53.21,"sma_20":16998.5,"sma_60":16406.45,"sma_120":15710.19},{"date":"2026-07-07","open":16795,"high":16795,"low":16657,"close":16706,"volume":3619,"rsi_14":50.34,"sma_20":17014.0,"sma_60":16435.87,"sma_120":15728.35},{"date":"2026-07-08","open":16553,"high":16607,"low":16425,"close":16425,"volume":2366,"rsi_14":39.29,"sma_20":17018.5,"sma_60":16460.62,"sma_120":15743.56},{"date":"2026-07-09","open":16510,"high":16510,"low":16421,"close":16480,"volume":53,"rsi_14":41.21,"sma_20":17023.25,"sma_60":16484.78,"sma_120":15758.48},{"date":"2026-07-10","open":16538,"high":16538,"low":16445,"close":16445,"volume":1469,"rsi_14":35.47,"sma_20":17019.25,"sma_60":16509.03,"sma_120":15771.73},{"date":"2026-07-13","open":16445,"high":16474,"low":16390,"close":16425,"volume":2143,"rsi_14":38.67,"sma_20":17006.5,"sma_60":16530.7,"sma_120":15784.85},{"date":"2026-07-14","open":16159,"high":16440,"low":16066,"close":16302,"volume":2310,"rsi_14":34.69,"sma_20":16986.5,"sma_60":16549.03,"sma_120":15797.31},{"date":"2026-07-15","open":16387,"high":16495,"low":16288,"close":16288,"volume":3682,"rsi_14":27.65,"sma_20":16965.75,"sma_60":16565.7,"sma_120":15809.02},{"date":"2026-07-16","open":16303,"high":16332,"low":16244,"close":16288,"volume":1306,"rsi_14":32.93,"sma_20":16940.75,"sma_60":16581.62,"sma_120":15821.81},{"date":"2026-07-20","open":16288,"high":16460,"low":16121,"close":16140,"volume":1544,"rsi_14":17.02,"sma_20":16908.25,"sma_60":16595.0,"sma_120":15833.31},{"date":"2026-07-21","open":16140,"high":16140,"low":16096,"close":16096,"volume":1033,"rsi_14":11.3,"sma_20":16866.75,"sma_60":16606.67,"sma_120":15845.15},{"date":"2026-07-22","open":16180,"high":16259,"low":16121,"close":16160,"volume":72,"rsi_14":14.29,"sma_20":16836.25,"sma_60":16619.58,"sma_120":15856.56},{"date":"2026-07-23","open":16130,"high":16130,"low":15997,"close":16007,"volume":3313,"rsi_14":13.39,"sma_20":16796.75,"sma_60":16629.0,"sma_120":15866.6},{"date":"2026-07-24","open":16047,"high":16047,"low":15880,"close":15948,"volume":3677,"rsi_14":14.91,"sma_20":16746.75,"sma_60":16638.42,"sma_120":15878.27},{"date":"2026-07-27","open":15987,"high":16056,"low":15987,"close":16046,"volume":104,"rsi_14":18.49,"sma_20":16713.5,"sma_60":16648.42,"sma_120":15889.56},{"date":"2026-07-28","open":16002,"high":16021,"low":15913,"close":15923,"volume":395,"rsi_14":17.81,"sma_20":16663.75,"sma_60":16656.17,"sma_120":15900.9},{"date":"2026-07-29","open":15938,"high":15938,"low":15760,"close":15820,"volume":824,"rsi_14":16.86,"sma_20":16592.75,"sma_60":16658.25,"sma_120":15909.06},{"date":"2026-07-30","open":15690,"high":15785,"low":15615,"close":15615,"volume":5627,"rsi_14":11.34,"sma_20":16510.25,"sma_60":16657.33,"sma_120":15915.35},{"date":"2026-07-31","open":15695,"high":15905,"low":15690,"close":15690,"volume":1211,"rsi_14":16.05,"sma_20":16435.25,"sma_60":16655.75,"sma_120":15922.02},{"date":"2026-08-03","open":15770,"high":15845,"low":15705,"close":15740,"volume":1086,"rsi_14":19.02,"sma_20":16372.25,"sma_60":16653.08,"sma_120":15928.52},{"date":"2026-08-04","open":15820,"high":15865,"low":15755,"close":15805,"volume":4828,"rsi_14":24.23,"sma_20":16310.0,"sma_60":16648.75,"sma_120":15935.56},{"date":"2026-08-05","open":15885,"high":15890,"low":15805,"close":15865,"volume":5938,"rsi_14":27.48,"sma_20":16254.75,"sma_60":16644.75,"sma_120":15942.85},{"date":"2026-08-06","open":15865,"high":15865,"low":15740,"close":15830,"volume":776,"rsi_14":26.86,"sma_20":16212.0,"sma_60":16636.33,"sma_120":15950.65},{"date":"2026-08-07","open":15710,"high":15760,"low":15710,"close":15715,"volume":841,"rsi_14":27.48,"sma_20":16160.75,"sma_60":16625.17,"sma_120":15956.19},{"date":"2026-08-10","open":15715,"high":15765,"low":15710,"close":15745,"volume":700,"rsi_14":35.84,"sma_20":15972.1,"sma_60":16391.02,"sma_120":15844.05},{"date":"2026-08-11","open":15825,"high":15825,"low":15695,"close":15720,"volume":715,"rsi_14":31.66,"sma_20":15936.85,"sma_60":16380.92,"sma_120":15849.64},{"date":"2026-08-12","open":15795,"high":15795,"low":15720,"close":15730,"volume":1842,"rsi_14":36.87,"sma_20":15908.25,"sma_60":16372.62,"sma_120":15855.68},{"date":"2026-08-13","open":15735,"high":15760,"low":15710,"close":15760,"volume":3583,"rsi_14":40.88,"sma_20":15881.9,"sma_60":16367.77,"sma_120":15862.8},{"date":"2026-08-14","open":15760,"high":15800,"low":15725,"close":15765,"volume":7333,"rsi_14":34.91,"sma_20":15855.8,"sma_60":16362.75,"sma_120":15868.89},{"date":"2026-08-18","open":15765,"high":15765,"low":15605,"close":15675,"volume":5877,"rsi_14":36.19,"sma_20":15832.6,"sma_60":16356.82,"sma_120":15873.89},{"date":"2026-08-19","open":15645,"high":15645,"low":15480,"close":15480,"volume":2537,"rsi_14":32.83,"sma_20":15801.85,"sma_60":16343.2,"sma_120":15878.05},{"date":"2026-08-20","open":15480,"high":15550,"low":15440,"close":15540,"volume":527,"rsi_14":45.56,"sma_20":15770.9,"sma_60":16327.8,"sma_120":15882.05},{"date":"2026-08-21","open":15460,"high":15460,"low":15315,"close":15370,"volume":1146,"rsi_14":32.98,"sma_20":15739.05,"sma_60":16309.73,"sma_120":15885.05},{"date":"2026-08-24","open":15450,"high":15525,"low":15355,"close":15375,"volume":84,"rsi_14":29.61,"sma_20":15710.45,"sma_60":16290.52,"sma_120":15887.76},{"date":"2026-08-25","open":15370,"high":15430,"low":15370,"close":15415,"volume":1034,"rsi_14":27.59,"sma_20":15678.9,"sma_60":16272.7,"sma_120":15890.1},{"date":"2026-08-26","open":15415,"high":15465,"low":15415,"close":15455,"volume":890,"rsi_14":25.88,"sma_20":15655.5,"sma_60":16253.33,"sma_120":15892.6},{"date":"2026-08-27","open":15470,"high":15475,"low":15375,"close":15445,"volume":1194,"rsi_14":26.67,"sma_20":15636.75,"sma_60":16231.75,"sma_120":15896.01},{"date":"2026-08-28","open":15415,"high":15420,"low":15335,"close":15335,"volume":1826,"rsi_14":26.83,"sma_20":15622.75,"sma_60":16207.02,"sma_120":15897.59},{"date":"2026-08-31","open":15300,"high":15340,"low":15240,"close":15245,"volume":643,"rsi_14":21.59,"sma_20":15600.5,"sma_60":16179.88,"sma_120":15898.47},{"date":"2026-09-01","open":15325,"high":15325,"low":15230,"close":15245,"volume":172,"rsi_14":22.22,"sma_20":15575.75,"sma_60":16152.92,"sma_120":15901.18},{"date":"2026-09-02","open":15320,"high":15320,"low":15140,"close":15160,"volume":345,"rsi_14":19.35,"sma_20":15543.5,"sma_60":16131.35,"sma_120":15902.15},{"date":"2026-09-03","open":15160,"high":15160,"low":15060,"close":15065,"volume":1045,"rsi_14":15.08,"sma_20":15503.5,"sma_60":16109.1,"sma_120":15902.02},{"date":"2026-09-04","open":15145,"high":15180,"low":15105,"close":15105,"volume":107,"rsi_14":17.96,"sma_20":15467.25,"sma_60":16088.58,"sma_120":15902.53},{"date":"2026-09-07","open":15175,"high":15175,"low":14905,"close":15000,"volume":823,"rsi_14":17.7,"sma_20":15431.5,"sma_60":16065.48,"sma_120":15901.57},{"date":"2026-09-08","open":15075,"high":15075,"low":14960,"close":15020,"volume":3552,"rsi_14":23.56,"sma_20":15395.25,"sma_60":16040.43,"sma_120":15900.74},{"date":"2026-09-09","open":15065,"high":15065,"low":14867,"close":14960,"volume":215,"rsi_14":16.67,"sma_20":15357.25,"sma_60":16011.83,"sma_120":15899.33},{"date":"2026-09-10","open":14960,"high":14960,"low":14900,"close":14910,"volume":160,"rsi_14":19.33,"sma_20":15316.25,"sma_60":15982.07,"sma_120":15896.5},{"date":"2026-09-11","open":14910,"high":14920,"low":14840,"close":14840,"volume":551,"rsi_14":17.18,"sma_20":15270.25,"sma_60":15951.13,"sma_120":15893.87},{"date":"2026-09-14","open":14870,"high":14880,"low":14870,"close":14870,"volume":766,"rsi_14":16.15,"sma_20":15225.5,"sma_60":15919.32,"sma_120":15891.58},{"date":"2026-09-15","open":14920,"high":14945,"low":14885,"close":14945,"volume":229,"rsi_14":19.64,"sma_20":15189.0,"sma_60":15888.75,"sma_120":15891.71},{"date":"2026-09-16","open":15010,"high":15110,"low":15010,"close":15090,"volume":174,"rsi_14":31.79,"sma_20":15169.5,"sma_60":15858.38,"sma_120":15893.13},{"date":"2026-09-17","open":15170,"high":15250,"low":15155,"close":15250,"volume":39,"rsi_14":45.85,"sma_20":15155.0,"sma_60":15833.22,"sma_120":15894.92},{"date":"2026-09-18","open":15310,"high":15310,"low":15240,"close":15290,"volume":688,"rsi_14":52.31,"sma_20":15151.0,"sma_60":15808.32,"sma_120":15897.51},{"date":"2026-09-21","open":15330,"high":15335,"low":15310,"close":15310,"volume":74,"rsi_14":53.27,"sma_20":15147.75,"sma_60":15781.28,"sma_120":15901.01},{"date":"2026-09-22","open":15185,"high":15185,"low":15025,"close":15025,"volume":567,"rsi_14":44.35,"sma_20":15128.25,"sma_60":15753.35,"sma_120":15902.51},{"date":"2026-09-23","open":15020,"high":15090,"low":15015,"close":15090,"volume":552,"rsi_14":51.07,"sma_20":15110.0,"sma_60":15723.15,"sma_120":15903.55},{"date":"2026-09-28","open":14905,"high":15015,"low":14905,"close":14950,"volume":605,"rsi_14":43.87,"sma_20":15085.25,"sma_60":15689.47,"sma_120":15902.51},{"date":"2026-09-29","open":14950,"high":14950,"low":14885,"close":14885,"volume":386,"rsi_14":45.31,"sma_20":15062.75,"sma_60":15654.28,"sma_120":15901.42},{"date":"2026-09-30","open":14880,"high":14985,"low":14880,"close":14925,"volume":103,"rsi_14":46.18,"sma_20":15046.75,"sma_60":15621.0,"sma_120":15900.26},{"date":"2026-10-01","open":14975,"high":15030,"low":14950,"close":15020,"volume":277,"rsi_14":52.34,"sma_20":15035.5,"sma_60":15592.42,"sma_120":15899.59},{"date":"2026-10-02","open":15020,"high":15030,"low":14920,"close":14920,"volume":2248,"rsi_14":50.38,"sma_20":15023.5,"sma_60":15561.35,"sma_120":15898.59},{"date":"2026-10-06","open":14930,"high":14930,"low":14865,"close":14865,"volume":623,"rsi_14":50.95,"sma_20":15013.5,"sma_60":15530.68,"sma_120":15895.76},{"date":"2026-10-07","open":14855,"high":14860,"low":14830,"close":14850,"volume":116,"rsi_14":49.23,"sma_20":15000.75,"sma_60":15504.43,"sma_120":15892.84},{"date":"2026-10-08","open":14780,"high":14790,"low":14750,"close":14750,"volume":589,"rsi_14":42.64,"sma_20":14988.25,"sma_60":15475.62,"sma_120":15888.34},{"date":"2026-10-12","open":14800,"high":14850,"low":14795,"close":14820,"volume":1171,"rsi_14":39.2,"sma_20":14978.25,"sma_60":15448.53,"sma_120":15884.76},{"date":"2026-10-13","open":14780,"high":14790,"low":14740,"close":14770,"volume":1575,"rsi_14":28.95,"sma_20":14968.75,"sma_60":15420.95,"sma_120":15879.63},{"date":"2026-10-14","open":14835,"high":14835,"low":14800,"close":14815,"volume":702,"rsi_14":29.26,"sma_20":14964.0,"sma_60":15396.17,"sma_120":15874.26},{"date":"2026-10-15","open":14735,"high":14835,"low":14735,"close":14755,"volume":215,"rsi_14":26.58,"sma_20":14959.75,"sma_60":15370.63,"sma_120":15867.67},{"date":"2026-10-16","open":14830,"high":14880,"low":14745,"close":14745,"volume":5509,"rsi_14":34.62,"sma_20":14953.5,"sma_60":15344.93,"sma_120":15860.63},{"date":"2026-10-19","open":14740,"high":14800,"low":14740,"close":14780,"volume":1182,"rsi_14":32.39,"sma_20":14945.25,"sma_60":15322.28,"sma_120":15853.87},{"date":"2026-10-20","open":14855,"high":14855,"low":14575,"close":14650,"volume":890,"rsi_14":32.76,"sma_20":14923.25,"sma_60":15298.2,"sma_120":15845.53},{"date":"2026-10-21","open":14650,"high":14735,"low":14650,"close":14690,"volume":780,"rsi_14":38.46,"sma_20":14895.25,"sma_60":15273.72,"sma_120":15837.62},{"date":"2026-10-22","open":14655,"high":14655,"low":14545,"close":14545,"volume":28418,"rsi_14":30.0,"sma_20":14858.0,"sma_60":15249.35,"sma_120":15828.03},{"date":"2026-10-23","open":14600,"high":14665,"low":14600,"close":14620,"volume":10166,"rsi_14":28.49,"sma_20":14823.5,"sma_60":15227.23,"sma_120":15819.58}],"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 TDF2030액티브 적격","phase":"above-fold","symbol_resolved":true}