{"status":"ok","report":{"price_analysis":{"current":16300.0,"change_1d":-0.1,"change_7d":-1.3,"change_30d":-3.7,"high_30d":17305.0,"low_30d":16285.0,"position_in_range":1.0,"support":16387.0,"resistance":17203.0},"summary":"KIWOOM TDF2040액티브 적격(435540)은(는) Dow Jones Target 2040 Index (Total Return)를 추종하는 ETF입니다, 순자산 95.6억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-198.64)가 시그널선(-178.94)을 하회합니다(데드크로스). 현재가가 SMA20(16674)과 SMA60(17146) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16242~17106 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 19","rsi_14":18.556701030927826,"macd":-198.6363018569973,"macd_signal":-178.93508900447753,"sma_20":16674.0,"sma_60":17146.2,"bb_upper":17106.453465704693,"bb_lower":16241.546534295307,"atr_14":128.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 731.00. 30일 누적: 외국인 0.00, 기관 -1934.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":731.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-125.0,"retail_net":125.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-64.0,"retail_net":64.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":269.0,"retail_net":-269.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":730.0,"retail_net":-730.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-176.0,"retail_net":176.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":555.0,"retail_net":-555.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":301.0,"retail_net":-301.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":239.0,"retail_net":-239.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1679.0,"retail_net":1679.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-382.0,"retail_net":382.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-319.0,"retail_net":319.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-407.0,"retail_net":407.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":55.0,"retail_net":-55.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-75.0,"retail_net":75.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-85.0,"retail_net":85.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-50.0,"retail_net":50.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":101.0,"retail_net":-101.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-388.0,"retail_net":388.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-432.0,"retail_net":432.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-92.0,"retail_net":92.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-69.0,"retail_net":69.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":71.0,"retail_net":-71.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-128.0,"retail_net":128.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":346.0,"retail_net":-346.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-125.0,"retail_net":125.0},"d3":{"foreign_net":0,"institution_net":80.0,"retail_net":-80.0},"d7":{"foreign_net":0,"institution_net":1110.0,"retail_net":-1110.0},"d14":{"foreign_net":0,"institution_net":-1134.0,"retail_net":1134.0},"d30":{"foreign_net":0,"institution_net":-1934.0,"retail_net":1934.0}}},"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":31,"summary":"RSI 19","metrics":[{"name":"RSI (14)","value":18.6,"unit":"","percentile":19,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 19 (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 19 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3307,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.33,"summary":"배당수익률 1.33%","metrics":[{"name":"배당수익률","value":1.33,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:39.455967+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Dow Jones Target 2040 Index (Total Return)","issuer":"키움투자자산운용","category":"","expense_ratio":0.34,"aum":600000000.0,"aum_display":"95.6억","dividend_yield":null,"tracking_error":7.62,"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":"SS SPDR P S&P 500 VALUE ETF","weight":null},{"ticker":"","name":"JPMORGAN BETABUILDERS EUROPE","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":16300.0,"change_pct":-0.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-30","close":9650.666},{"date":"2022-07-01","close":9587.3682},{"date":"2022-07-04","close":9689.6201},{"date":"2022-07-05","close":9743.1807},{"date":"2022-07-06","close":9718.834},{"date":"2022-07-07","close":9699.3574},{"date":"2022-07-08","close":9772.3955},{"date":"2022-07-11","close":9767.5264},{"date":"2022-07-12","close":9738.3115},{"date":"2022-07-13","close":9709.0967},{"date":"2022-07-14","close":9699.3574},{"date":"2022-07-15","close":9767.5264},{"date":"2022-07-18","close":9825.9561},{"date":"2022-07-19","close":9718.834},{"date":"2022-07-20","close":9898.9932},{"date":"2022-07-21","close":9942.8164},{"date":"2022-07-22","close":10035.3301},{"date":"2022-07-25","close":9996.377},{"date":"2022-07-26","close":9962.293},{"date":"2022-07-27","close":9962.293},{"date":"2022-07-28","close":10010.9844},{"date":"2022-07-29","close":10113.2363},{"date":"2022-08-01","close":10176.5361},{"date":"2022-08-02","close":10161.9277},{"date":"2022-08-03","close":10118.1055},{"date":"2022-08-04","close":10166.7969},{"date":"2022-08-05","close":10171.666},{"date":"2022-08-08","close":10171.666},{"date":"2022-08-09","close":10181.4043},{"date":"2022-08-10","close":10196.0127},{"date":"2022-08-11","close":10308.002},{"date":"2022-08-12","close":10244.7041},{"date":"2022-08-16","close":10395.6475},{"date":"2022-08-17","close":10463.8164},{"date":"2022-08-18","close":10497.9004},{"date":"2022-08-19","close":10536.8525},{"date":"2022-08-22","close":10439.4697},{"date":"2022-08-23","close":10337.2178},{"date":"2022-08-24","close":10346.9561},{"date":"2022-08-25","close":10449.208},{"date":"2022-08-26","close":10400.5166},{"date":"2022-08-29","close":10273.918},{"date":"2022-08-30","close":10317.7412},{"date":"2022-08-31","close":10142.4521},{"date":"2022-09-01","close":10103.498},{"date":"2022-09-02","close":10200.8809},{"date":"2022-09-05","close":10176.5361},{"date":"2022-09-06","close":10215.4883},{"date":"2022-09-07","close":10186.2734},{"date":"2022-09-08","close":10322.6094},{"date":"2022-09-13","close":10556.3291},{"date":"2022-09-14","close":10317.7412},{"date":"2022-09-15","close":10346.9561},{"date":"2022-09-16","close":10166.7969},{"date":"2022-09-19","close":10171.666},{"date":"2022-09-20","close":10249.5732},{"date":"2022-09-21","close":10152.1895},{"date":"2022-09-22","close":10098.6289},{"date":"2022-09-23","close":10040.1992},{"date":"2022-09-26","close":9972.0312},{"date":"2022-09-27","close":9937.9463},{"date":"2022-09-28","close":9850.3018},{"date":"2022-09-29","close":10079.1523},{"date":"2022-09-30","close":9937.9463},{"date":"2022-10-04","close":10040.1992},{"date":"2022-10-05","close":10084.0215},{"date":"2022-10-06","close":10025.5918},{"date":"2022-10-07","close":9947.6855},{"date":"2022-10-11","close":9830.8252},{"date":"2022-10-12","close":9796.7412},{"date":"2022-10-13","close":9752.9189},{"date":"2022-10-14","close":9991.5078},{"date":"2022-10-17","close":9845.4326},{"date":"2022-10-18","close":9947.6855},{"date":"2022-10-19","close":9976.9004},{"date":"2022-10-20","close":9889.2559},{"date":"2022-10-21","close":9889.2559},{"date":"2022-10-24","close":10059.6758},{"date":"2022-10-25","close":10059.6758},{"date":"2022-10-26","close":10127.8438},{"date":"2022-10-27","close":10157.0586},{"date":"2022-10-28","close":10035.3301},{"date":"2022-10-31","close":10327.4795},{"date":"2022-11-01","close":10191.1426},{"date":"2022-11-02","close":10205.75},{"date":"2022-11-03","close":10025.5918},{"date":"2022-11-04","close":9937.9463},{"date":"2022-11-07","close":9952.5537},{"date":"2022-11-08","close":9884.3857},{"date":"2022-11-09","close":9733.4424},{"date":"2022-11-10","close":9772.3955},{"date":"2022-11-11","close":9879.5166},{"date":"2022-11-14","close":9913.6006},{"date":"2022-11-15","close":9835.6943},{"date":"2022-11-16","close":9942.8164},{"date":"2022-11-17","close":10079.1523},{"date":"2022-11-18","close":9952.5537},{"date":"2022-11-21","close":10118.1055},{"date":"2022-11-22","close":10064.5449},{"date":"2022-11-23","close":10127.8438},{"date":"2022-11-24","close":10025.5918},{"date":"2022-11-25","close":10049.9375},{"date":"2022-11-28","close":10059.6758},{"date":"2022-11-29","close":9928.209},{"date":"2022-11-30","close":9923.3398},{"date":"2022-12-01","close":9947.6855},{"date":"2022-12-02","close":9942.8164},{"date":"2022-12-05","close":9889.2559},{"date":"2022-12-06","close":9962.293},{"date":"2022-12-07","close":9903.8623},{"date":"2022-12-08","close":9864.9092},{"date":"2022-12-09","close":9821.0879},{"date":"2022-12-12","close":9811.3486},{"date":"2022-12-13","close":9860.04},{"date":"2022-12-14","close":9874.6484},{"date":"2022-12-15","close":9913.6006},{"date":"2022-12-16","close":9738.3115},{"date":"2022-12-19","close":9655.5361},{"date":"2022-12-20","close":9436.4238},{"date":"2022-12-21","close":9528.9375},{"date":"2022-12-22","close":9504.5918},{"date":"2022-12-23","close":9446.1621},{"date":"2022-12-26","close":9494.8535},{"date":"2022-12-27","close":9431.5547},{"date":"2022-12-28","close":9358.5176},{"date":"2022-12-29","close":9256.2646},{"date":"2023-01-02","close":9412.0781},{"date":"2023-01-03","close":9402.3398},{"date":"2023-01-04","close":9397.4697},{"date":"2023-01-05","close":9451.0312},{"date":"2023-01-06","close":9412.0781},{"date":"2023-01-09","close":9382.8633},{"date":"2023-01-10","close":9373.125},{"date":"2023-01-11","close":9441.293},{"date":"2023-01-12","close":9567.8916},{"date":"2023-01-13","close":9533.8076},{"date":"2023-01-16","close":9533.8076},{"date":"2023-01-17","close":9533.8076},{"date":"2023-01-18","close":9597.1055},{"date":"2023-01-19","close":9431.5547},{"date":"2023-01-20","close":9489.9844},{"date":"2023-01-25","close":9592.2363},{"date":"2023-01-26","close":9626.3213},{"date":"2023-01-27","close":9636.0596},{"date":"2023-01-30","close":9572.7607},{"date":"2023-01-31","close":9587.3682},{"date":"2023-02-01","close":9611.7129},{"date":"2023-02-02","close":9650.666},{"date":"2023-02-03","close":9723.7041},{"date":"2023-02-06","close":9787.0039},{"date":"2023-02-07","close":9806.4795},{"date":"2023-02-08","close":9894.125},{"date":"2023-02-09","close":9864.9092},{"date":"2023-02-10","close":9864.9092},{"date":"2023-02-13","close":9889.2559},{"date":"2023-02-14","close":9937.9463},{"date":"2023-02-15","close":10010.9844},{"date":"2023-02-16","close":10084.0215},{"date":"2023-02-17","close":10035.3301},{"date":"2023-02-20","close":10059.6758},{"date":"2023-02-21","close":10015.8535},{"date":"2023-02-22","close":10001.2461},{"date":"2023-02-23","close":9947.6855},{"date":"2023-02-24","close":10025.5918},{"date":"2023-02-27","close":10020.7217},{"date":"2023-02-28","close":10103.498},{"date":"2023-03-02","close":9957.4238},{"date":"2023-03-03","close":9937.9463},{"date":"2023-03-06","close":10025.5918},{"date":"2023-03-07","close":10015.8535},{"date":"2023-03-08","close":10045.0684},{"date":"2023-03-09","close":10059.6758},{"date":"2023-03-10","close":9928.209},{"date":"2023-03-13","close":9879.5166},{"date":"2023-03-14","close":9777.2646},{"date":"2023-03-15","close":9816.2178},{"date":"2023-03-16","close":9840.5645},{"date":"2023-03-17","close":9850.3018},{"date":"2023-03-20","close":9791.8721},{"date":"2023-03-21","close":9879.5166},{"date":"2023-03-22","close":9976.9004},{"date":"2023-03-23","close":9718.834},{"date":"2023-03-24","close":9816.2178},{"date":"2023-03-27","close":9957.4238},{"date":"2023-03-28","close":9923.3398},{"date":"2023-03-29","close":9937.9463},{"date":"2023-03-30","close":9981.7695},{"date":"2023-03-31","close":10049.9375},{"date":"2023-04-03","close":10259.3115},{"date":"2023-04-04","close":10244.7041},{"date":"2023-04-05","close":10210.6201},{"date":"2023-04-06","close":10239.834},{"date":"2023-04-07","close":10249.5732},{"date":"2023-04-10","close":10254.4414},{"date":"2023-04-11","close":10269.0488},{"date":"2023-04-12","close":10327.4795},{"date":"2023-04-13","close":10234.9648},{"date":"2023-04-14","close":10234.9648},{"date":"2023-04-17","close":10317.7412},{"date":"2023-04-18","close":10371.3018},{"date":"2023-04-19","close":10371.3018},{"date":"2023-04-20","close":10419.9932},{"date":"2023-04-21","close":10410.2549},{"date":"2023-04-24","close":10434.6006},{"date":"2023-04-25","close":10439.4697},{"date":"2023-04-26","close":10390.7783},{"date":"2023-04-27","close":10361.5635},{"date":"2023-04-28","close":10478.4238},{"date":"2023-05-02","close":10517.377},{"date":"2023-05-03","close":10419.9932},{"date":"2023-05-04","close":10312.8721},{"date":"2023-05-08","close":10361.5635},{"date":"2023-05-09","close":10371.3018},{"date":"2023-05-10","close":10356.6943},{"date":"2023-05-11","close":10385.9092},{"date":"2023-05-12","close":10454.0771},{"date":"2023-05-15","close":10454.0771},{"date":"2023-05-16","close":10478.4238},{"date":"2023-05-17","close":10468.6846},{"date":"2023-05-18","close":10611.6616},{"date":"2023-05-19","close":10468.6846},{"date":"2023-05-22","close":10376.1699},{"date":"2023-05-23","close":10342.0859},{"date":"2023-05-24","close":10425.2077},{"date":"2023-05-25","close":10303.1338},{"date":"2023-05-26","close":10317.7412},{"date":"2023-05-30","close":10405.3857},{"date":"2023-05-31","close":10381.04},{"date":"2023-06-01","close":10361.5635},{"date":"2023-06-02","close":10322.6094},{"date":"2023-06-05","close":10390.7783},{"date":"2023-06-07","close":10390.7783},{"date":"2023-06-08","close":10332.3486},{"date":"2023-06-09","close":10332.3486},{"date":"2023-06-12","close":10376.1699},{"date":"2023-06-13","close":10259.3115},{"date":"2023-06-14","close":10317.7412},{"date":"2023-06-15","close":10381.04},{"date":"2023-06-16","close":10405.3857},{"date":"2023-06-19","close":10424.8623},{"date":"2023-06-20","close":10424.8623},{"date":"2023-06-21","close":10434.6006},{"date":"2023-06-22","close":10449.208},{"date":"2023-06-23","close":10463.8164},{"date":"2023-06-26","close":10458.9463},{"date":"2023-06-27","close":10449.208},{"date":"2023-06-28","close":10522.2451},{"date":"2023-06-29","close":10580.6758},{"date":"2023-06-30","close":10600.1523},{"date":"2023-07-03","close":10790.0089},{"date":"2023-07-04","close":10764.6755},{"date":"2023-07-05","close":10731.2354},{"date":"2023-07-06","close":10671.4485},{"date":"2023-07-07","close":10502.7686},{"date":"2023-07-10","close":10458.9463},{"date":"2023-07-11","close":10552.8881},{"date":"2023-07-12","close":10588.3549},{"date":"2023-07-13","close":10601.5283},{"date":"2023-07-14","close":10415.124},{"date":"2023-07-17","close":10439.4697},{"date":"2023-07-18","close":10578.2215},{"date":"2023-07-19","close":10497.9004},{"date":"2023-07-20","close":10527.1143},{"date":"2023-07-21","close":10595.2822},{"date":"2023-07-24","close":10614.7598},{"date":"2023-07-25","close":10764.6755},{"date":"2023-07-26","close":10629.3662},{"date":"2023-07-27","close":10819.3957},{"date":"2023-07-28","close":10619.6289},{"date":"2023-07-31","close":10774.8088},{"date":"2023-08-01","close":10843.7157},{"date":"2023-08-02","close":10838.6491},{"date":"2023-08-03","close":10609.8896},{"date":"2023-08-04","close":10697.5352},{"date":"2023-08-07","close":10648.8438},{"date":"2023-08-08","close":10726.75},{"date":"2023-08-09","close":10712.1426},{"date":"2023-08-10","close":10712.1426},{"date":"2023-08-11","close":10712.1426},{"date":"2023-08-14","close":10731.6201},{"date":"2023-08-16","close":10874.1158},{"date":"2023-08-17","close":10668.3203},{"date":"2023-08-18","close":10639.1055},{"date":"2023-08-21","close":10779.8755},{"date":"2023-08-22","close":10668.3203},{"date":"2023-08-23","close":10663.4512},{"date":"2023-08-24","close":10673.1895},{"date":"2023-08-25","close":10580.6758},{"date":"2023-08-28","close":10595.2822},{"date":"2023-08-29","close":10629.3662},{"date":"2023-08-30","close":10755.9648},{"date":"2023-08-31","close":10804.6562},{"date":"2023-09-01","close":10751.0957},{"date":"2023-09-04","close":10751.0957},{"date":"2023-09-05","close":10794.918},{"date":"2023-09-06","close":10741.3574},{"date":"2023-09-07","close":10717.0117},{"date":"2023-09-08","close":10721.8809},{"date":"2023-09-11","close":10712.1426},{"date":"2023-09-12","close":10717.0117},{"date":"2023-09-13","close":10678.0586},{"date":"2023-09-14","close":10697.5352},{"date":"2023-09-15","close":10819.2646},{"date":"2023-09-18","close":10707.2734},{"date":"2023-09-19","close":10707.2734},{"date":"2023-09-20","close":10673.1895},{"date":"2023-09-21","close":10648.8438},{"date":"2023-09-22","close":10556.3291},{"date":"2023-09-25","close":10556.3291},{"date":"2023-09-26","close":10556.3291},{"date":"2023-09-27","close":10517.377},{"date":"2023-10-04","close":10419.9932},{"date":"2023-10-05","close":10473.5537},{"date":"2023-10-06","close":10390.7783},{"date":"2023-10-10","close":10551.4609},{"date":"2023-10-11","close":10585.5449},{"date":"2023-10-12","close":10595.2822},{"date":"2023-10-13","close":10585.5449},{"date":"2023-10-16","close":10570.9375},{"date":"2023-10-17","close":10619.6289},{"date":"2023-10-18","close":10590.4131},{"date":"2023-10-19","close":10546.5918},{"date":"2023-10-20","close":10376.1699},{"date":"2023-10-23","close":10381.04},{"date":"2023-10-24","close":10303.1338},{"date":"2023-10-25","close":10346.9561},{"date":"2023-10-26","close":10293.3955},{"date":"2023-10-27","close":10230.0967},{"date":"2023-10-30","close":10230.0967},{"date":"2023-10-31","close":10259.3115},{"date":"2023-11-01","close":10356.6943},{"date":"2023-11-02","close":10356.6943},{"date":"2023-11-03","close":10356.6943},{"date":"2023-11-06","close":10385.9092},{"date":"2023-11-07","close":10308.002},{"date":"2023-11-08","close":10346.9561},{"date":"2023-11-09","close":10385.9092},{"date":"2023-11-10","close":10385.9092},{"date":"2023-11-13","close":10493.0303},{"date":"2023-11-14","close":10512.5078},{"date":"2023-11-15","close":10605.0215},{"date":"2023-11-16","close":10517.377},{"date":"2023-11-17","close":10473.5537},{"date":"2023-11-20","close":10536.8525},{"date":"2023-11-21","close":10570.9375},{"date":"2023-11-22","close":10580.6758},{"date":"2023-11-23","close":10614.7598},{"date":"2023-11-24","close":10629.3662},{"date":"2023-11-27","close":10668.3203},{"date":"2023-11-28","close":10634.2363},{"date":"2023-11-29","close":10629.3662},{"date":"2023-11-30","close":10653.7129},{"date":"2023-12-01","close":10736.4883},{"date":"2023-12-04","close":10775.4414},{"date":"2023-12-05","close":10794.918},{"date":"2023-12-06","close":10877.6934},{"date":"2023-12-07","close":10940.9932},{"date":"2023-12-08","close":10838.7412},{"date":"2023-12-11","close":10955.6006},{"date":"2023-12-12","close":10950.7314},{"date":"2023-12-13","close":11038.376},{"date":"2023-12-14","close":10950.7314},{"date":"2023-12-15","close":11048.1143},{"date":"2023-12-18","close":11023.7686},{"date":"2023-12-19","close":11130.8896},{"date":"2023-12-20","close":11106.5439},{"date":"2023-12-21","close":11038.376},{"date":"2023-12-22","close":11135.7598},{"date":"2023-12-26","close":11116.2822},{"date":"2023-12-27","close":11111.4131},{"date":"2023-12-28","close":11150.3662},{"date":"2024-01-02","close":11223.4043},{"date":"2024-01-03","close":11150.3662},{"date":"2024-01-04","close":11091.9365},{"date":"2024-01-05","close":11087.0684},{"date":"2024-01-08","close":11116.2822},{"date":"2024-01-09","close":11223.4043},{"date":"2024-01-10","close":11218.5342},{"date":"2024-01-11","close":11242.8809},{"date":"2024-01-12","close":11223.4043},{"date":"2024-01-15","close":11286.7021},{"date":"2024-01-16","close":11345.1328},{"date":"2024-01-17","close":11374.3477},{"date":"2024-01-18","close":11455.7711},{"date":"2024-01-19","close":11374.3477},{"date":"2024-01-22","close":11496.0771},{"date":"2024-01-23","close":11447.3848},{"date":"2024-01-24","close":11530.1611},{"date":"2024-01-25","close":11505.8145},{"date":"2024-01-26","close":11539.8984},{"date":"2024-01-29","close":11559.376},{"date":"2024-01-30","close":11578.8525},{"date":"2024-01-31","close":11515.5537},{"date":"2024-02-01","close":11491.208},{"date":"2024-02-02","close":11535.0293},{"date":"2024-02-05","close":11588.5898},{"date":"2024-02-06","close":11539.8984},{"date":"2024-02-07","close":11559.376},{"date":"2024-02-08","close":11642.1514},{"date":"2024-02-13","close":11681.1045},{"date":"2024-02-14","close":11569.1143},{"date":"2024-02-15","close":11690.8428},{"date":"2024-02-16","close":11763.8809},{"date":"2024-02-19","close":11720.0576},{"date":"2024-02-20","close":11720.0576},{"date":"2024-02-21","close":11656.7588},{"date":"2024-02-22","close":11724.9268},{"date":"2024-02-23","close":11832.0488},{"date":"2024-02-26","close":11793.0957},{"date":"2024-02-27","close":11778.4883},{"date":"2024-02-28","close":11856.3936},{"date":"2024-02-29","close":11812.5723},{"date":"2024-03-04","close":11934.3008},{"date":"2024-03-05","close":11934.3008},{"date":"2024-03-06","close":11861.2637},{"date":"2024-03-07","close":11861.2637},{"date":"2024-03-08","close":11929.4316},{"date":"2024-03-11","close":11778.4883},{"date":"2024-03-12","close":11763.8809},{"date":"2024-03-13","close":11871.002},{"date":"2024-03-14","close":11866.1328},{"date":"2024-03-15","close":11900.2168},{"date":"2024-03-18","close":11851.5254},{"date":"2024-03-19","close":11939.1699},{"date":"2024-03-20","close":11978.123},{"date":"2024-03-21","close":12017.0762},{"date":"2024-03-22","close":12168.0205},{"date":"2024-03-25","close":12099.8525},{"date":"2024-03-26","close":12138.8057},{"date":"2024-03-27","close":12206.9736},{"date":"2024-03-28","close":12226.4502},{"date":"2024-03-29","close":12202.1045},{"date":"2024-04-01","close":12289.749},{"date":"2024-04-02","close":12211.8418},{"date":"2024-04-03","close":12099.8525},{"date":"2024-04-04","close":12138.8057},{"date":"2024-04-05","close":12143.6738},{"date":"2024-04-08","close":12206.9736},{"date":"2024-04-09","close":12206.9736},{"date":"2024-04-11","close":12197.2344},{"date":"2024-04-12","close":12343.3096},{"date":"2024-04-15","close":12309.2256},{"date":"2024-04-16","close":12245.9268},{"date":"2024-04-17","close":12104.7207},{"date":"2024-04-18","close":12085.2451},{"date":"2024-04-19","close":12017.0762},{"date":"2024-04-22","close":12031.6846},{"date":"2024-04-23","close":12031.6846},{"date":"2024-04-24","close":12090.1133},{"date":"2024-04-25","close":12094.9824},{"date":"2024-04-26","close":12168.0205},{"date":"2024-04-29","close":12216.7119},{"date":"2024-04-30","close":12270.2725},{"date":"2024-05-02","close":12109.5898},{"date":"2024-05-03","close":12138.8057},{"date":"2024-05-07","close":12270.2725},{"date":"2024-05-08","close":12318.9639},{"date":"2024-05-09","close":12314.0947},{"date":"2024-05-10","close":12353.0479},{"date":"2024-05-13","close":12362.7861},{"date":"2024-05-14","close":12406.6084},{"date":"2024-05-16","close":12430.9541},{"date":"2024-05-17","close":12430.9541},{"date":"2024-05-20","close":12484.5156},{"date":"2024-05-21","close":12552.6836},{"date":"2024-05-22","close":12538.0762},{"date":"2024-05-23","close":12513.7295},{"date":"2024-05-24","close":12455.3008},{"date":"2024-05-27","close":12499.1221},{"date":"2024-05-28","close":12469.9082},{"date":"2024-05-29","close":12460.1689},{"date":"2024-05-30","close":12469.9082},{"date":"2024-05-31","close":12518.5996},{"date":"2024-06-03","close":12552.6836},{"date":"2024-06-04","close":12562.4219},{"date":"2024-06-05","close":12523.4688},{"date":"2024-06-07","close":12572.1602},{"date":"2024-06-10","close":12606.2441},{"date":"2024-06-11","close":12640.3281},{"date":"2024-06-12","close":12679.2812},{"date":"2024-06-13","close":12713.3652},{"date":"2024-06-14","close":12752.3184},{"date":"2024-06-17","close":12786.4023},{"date":"2024-06-18","close":12849.7021},{"date":"2024-06-19","close":12908.1318},{"date":"2024-06-20","close":12922.7393},{"date":"2024-06-21","close":12927.6084},{"date":"2024-06-24","close":12917.8701},{"date":"2024-06-25","close":12893.5244},{"date":"2024-06-26","close":12937.3467},{"date":"2024-06-27","close":12849.7021},{"date":"2024-06-28","close":12854.5703},{"date":"2024-07-01","close":12878.917},{"date":"2024-07-02","close":12917.8701},{"date":"2024-07-03","close":12995.7764},{"date":"2024-07-04","close":12942.2158},{"date":"2024-07-05","close":12995.7764},{"date":"2024-07-08","close":12995.7764},{"date":"2024-07-09","close":13044.4688},{"date":"2024-07-10","close":13049.3369},{"date":"2024-07-11","close":13122.374},{"date":"2024-07-12","close":13117.5059},{"date":"2024-07-15","close":13234.3652},{"date":"2024-07-16","close":13214.8887},{"date":"2024-07-17","close":13244.1035},{"date":"2024-07-18","close":13112.6367},{"date":"2024-07-19","close":13098.0293},{"date":"2024-07-22","close":13034.7295},{"date":"2024-07-23","close":13020.1221},{"date":"2024-07-24","close":13010.3848},{"date":"2024-07-25","close":12815.6182},{"date":"2024-07-26","close":12815.6182},{"date":"2024-07-29","close":12913.001},{"date":"2024-07-30","close":12888.6553},{"date":"2024-07-31","close":12878.917},{"date":"2024-08-01","close":12937.3467},{"date":"2024-08-02","close":12674.4121},{"date":"2024-08-05","close":12299.4873},{"date":"2024-08-06","close":12499.1221},{"date":"2024-08-07","close":12455.3008},{"date":"2024-08-08","close":12396.8701},{"date":"2024-08-09","close":12503.9922},{"date":"2024-08-12","close":12547.8145},{"date":"2024-08-13","close":12547.8145},{"date":"2024-08-14","close":12664.6738},{"date":"2024-08-16","close":12801.0098},{"date":"2024-08-19","close":12538.0762},{"date":"2024-08-20","close":12650.0664},{"date":"2024-08-21","close":12698.7578},{"date":"2024-08-22","close":12747.4492},{"date":"2024-08-23","close":12684.1504},{"date":"2024-08-26","close":12659.8047},{"date":"2024-08-27","close":12867.3491},{"date":"2024-08-28","close":12825.3564},{"date":"2024-08-29","close":12645.1973},{"date":"2024-08-30","close":12757.1885},{"date":"2024-09-02","close":12820.4863},{"date":"2024-09-03","close":12805.8799},{"date":"2024-09-04","close":12620.8516},{"date":"2024-09-05","close":12581.8984},{"date":"2024-09-06","close":12494.2539},{"date":"2024-09-09","close":12460.1689},{"date":"2024-09-10","close":12562.4219},{"date":"2024-09-11","close":12572.1602},{"date":"2024-09-12","close":12645.1973},{"date":"2024-09-13","close":12679.2812},{"date":"2024-09-19","close":12781.5332},{"date":"2024-09-20","close":12815.6182},{"date":"2024-09-23","close":12913.001},{"date":"2024-09-24","close":12903.2627},{"date":"2024-09-25","close":12908.1318},{"date":"2024-09-26","close":12869.1787},{"date":"2024-09-27","close":12849.7021},{"date":"2024-09-30","close":12679.2812},{"date":"2024-10-02","close":12776.665},{"date":"2024-10-04","close":12864.3096},{"date":"2024-10-07","close":13044.4688},{"date":"2024-10-08","close":12932.4775},{"date":"2024-10-10","close":13073.6826},{"date":"2024-10-11","close":13005.5146},{"date":"2024-10-14","close":13156.458},{"date":"2024-10-15","close":13263.5801},{"date":"2024-10-16","close":13171.0664},{"date":"2024-10-17","close":13258.7109},{"date":"2024-10-18","close":13273.3184},{"date":"2024-10-21","close":13346.3564},{"date":"2024-10-22","close":13351.2246},{"date":"2024-10-23","close":13322.0098},{"date":"2024-10-24","close":13302.5332},{"date":"2024-10-25","close":13390.1777},{"date":"2024-10-28","close":13390.1777},{"date":"2024-10-29","close":13370.7012},{"date":"2024-10-30","close":13507.7779},{"date":"2024-10-31","close":13239.2344},{"date":"2024-11-01","close":13175.9355},{"date":"2024-11-04","close":13102.8975},{"date":"2024-11-05","close":13290.9238},{"date":"2024-11-06","close":13395.0479},{"date":"2024-11-07","close":13545.9912},{"date":"2024-11-08","close":13584.9443},{"date":"2024-11-11","close":13643.374},{"date":"2024-11-12","close":13687.1973},{"date":"2024-11-13","close":13638.5049},{"date":"2024-11-14","close":13633.6367},{"date":"2024-11-15","close":13463.2158},{"date":"2024-11-18","close":13360.9639},{"date":"2024-11-19","close":13385.3096},{"date":"2024-11-20","close":13472.9541},{"date":"2024-11-21","close":13482.6924},{"date":"2024-11-22","close":13575.2061},{"date":"2024-11-25","close":13677.458},{"date":"2024-11-26","close":13648.2441},{"date":"2024-11-27","close":13623.8975},{"date":"2024-11-28","close":13662.8506},{"date":"2024-11-29","close":13648.2441},{"date":"2024-12-02","close":13760.2334},{"date":"2024-12-03","close":13818.6641},{"date":"2024-12-04","close":13818.6641},{"date":"2024-12-05","close":13950.1309},{"date":"2024-12-06","close":13979.3457},{"date":"2024-12-09","close":14149.7666},{"date":"2024-12-10","close":14047.5137},{"date":"2024-12-11","close":14018.2998},{"date":"2024-12-12","close":14062.1221},{"date":"2024-12-13","close":14042.6455},{"date":"2024-12-16","close":14052.3838},{"date":"2024-12-17","close":14076.7295},{"date":"2024-12-18","close":14052.3838},{"date":"2024-12-19","close":13857.6172},{"date":"2024-12-20","close":13789.4492},{"date":"2024-12-23","close":13974.4766},{"date":"2024-12-24","close":14018.2998},{"date":"2024-12-26","close":14203.3271},{"date":"2024-12-27","close":14198.458},{"date":"2024-12-30","close":14164.374},{"date":"2025-01-02","close":14057.2529},{"date":"2025-01-03","close":14023.1689},{"date":"2025-01-06","close":14135.1582},{"date":"2025-01-07","close":13993.9531},{"date":"2025-01-08","close":13979.3457},{"date":"2025-01-09","close":13945.2617},{"date":"2025-01-10","close":14003.6924},{"date":"2025-01-13","close":13857.6172},{"date":"2025-01-14","close":13925.7852},{"date":"2025-01-15","close":13896.5703},{"date":"2025-01-16","close":14047.5137},{"date":"2025-01-17","close":14062.1221},{"date":"2025-01-20","close":14086.4678},{"date":"2025-01-21","close":13989.085},{"date":"2025-01-22","close":14105.9443},{"date":"2025-01-23","close":14042.6455},{"date":"2025-01-24","close":14091.3369},{"date":"2025-01-31","close":14281.2334},{"date":"2025-02-03","close":14086.4678},{"date":"2025-02-04","close":14154.6357},{"date":"2025-02-05","close":14086.4678},{"date":"2025-02-06","close":14198.458},{"date":"2025-02-07","close":14217.9346},{"date":"2025-02-10","close":14198.458},{"date":"2025-02-11","close":14242.2803},{"date":"2025-02-12","close":14271.4961},{"date":"2025-02-13","close":14222.8047},{"date":"2025-02-14","close":14242.2803},{"date":"2025-02-17","close":14271.4961},{"date":"2025-02-18","close":14286.1025},{"date":"2025-02-19","close":14295.8408},{"date":"2025-02-20","close":14252.0186},{"date":"2025-02-21","close":14217.9346},{"date":"2025-02-24","close":14081.5977},{"date":"2025-02-25","close":14018.2998},{"date":"2025-02-26","close":14057.2529},{"date":"2025-02-27","close":14076.7295},{"date":"2025-02-28","close":14115.6826},{"date":"2025-03-04","close":14091.3369},{"date":"2025-03-05","close":14008.5615},{"date":"2025-03-06","close":13959.8691},{"date":"2025-03-07","close":13857.6172},{"date":"2025-03-10","close":13896.5703},{"date":"2025-03-11","close":13774.8418},{"date":"2025-03-12","close":13653.1123},{"date":"2025-03-13","close":13628.7666},{"date":"2025-03-14","close":13657.9814},{"date":"2025-03-17","close":13648.2441},{"date":"2025-03-18","close":13813.7939},{"date":"2025-03-19","close":13794.3184},{"date":"2025-03-20","close":13945.2617},{"date":"2025-03-21","close":13906.3086},{"date":"2025-03-24","close":13998.8223},{"date":"2025-03-25","close":14062.1221},{"date":"2025-03-26","close":14047.5137},{"date":"2025-03-27","close":13945.2617},{"date":"2025-03-28","close":13930.6543},{"date":"2025-03-31","close":13706.6729},{"date":"2025-04-01","close":13828.4023},{"date":"2025-04-02","close":13818.6641},{"date":"2025-04-03","close":13594.6826},{"date":"2025-04-04","close":13166.1973},{"date":"2025-04-07","close":12503.9922},{"date":"2025-04-08","close":12956.8242},{"date":"2025-04-09","close":12615.9824},{"date":"2025-04-10","close":13317.1406},{"date":"2025-04-11","close":13078.5527},{"date":"2025-04-14","close":13107.7666},{"date":"2025-04-15","close":13044.4688},{"date":"2025-04-16","close":12947.085},{"date":"2025-04-17","close":12976.2998},{"date":"2025-04-18","close":13005.5146},{"date":"2025-04-21","close":12898.3936},{"date":"2025-04-22","close":12839.9639},{"date":"2025-04-23","close":13175.9355},{"date":"2025-04-24","close":13175.9355},{"date":"2025-04-25","close":13424.2617},{"date":"2025-04-28","close":13453.4775},{"date":"2025-04-29","close":13516.7764},{"date":"2025-04-30","close":13385.3096},{"date":"2025-05-02","close":13370.7012},{"date":"2025-05-07","close":13341.4863},{"date":"2025-05-08","close":13287.9258},{"date":"2025-05-09","close":13360.9639},{"date":"2025-05-12","close":13487.5615},{"date":"2025-05-13","close":13701.8047},{"date":"2025-05-14","close":13750.4961},{"date":"2025-05-15","close":13555.7295},{"date":"2025-05-16","close":13638.5049},{"date":"2025-05-19","close":13614.1602},{"date":"2025-05-20","close":13657.9814},{"date":"2025-05-21","close":13545.9912},{"date":"2025-05-22","close":13448.6084},{"date":"2025-05-23","close":13370.7012},{"date":"2025-05-26","close":13360.9639},{"date":"2025-05-27","close":13341.4863},{"date":"2025-05-28","close":13526.5146},{"date":"2025-05-29","close":13701.8047},{"date":"2025-05-30","close":13555.7295},{"date":"2025-06-02","close":13424.2617},{"date":"2025-06-04","close":13557.6768},{"date":"2025-06-05","close":13453.4775},{"date":"2025-06-09","close":13526.5146},{"date":"2025-06-10","close":13541.1221},{"date":"2025-06-11","close":13692.0654},{"date":"2025-06-12","close":13570.3369},{"date":"2025-06-13","close":13507.0381},{"date":"2025-06-16","close":13653.1123},{"date":"2025-06-17","close":13628.7666},{"date":"2025-06-18","close":13706.6729},{"date":"2025-06-19","close":13711.542},{"date":"2025-06-20","close":13653.1123},{"date":"2025-06-23","close":13745.626},{"date":"2025-06-24","close":13682.3281},{"date":"2025-06-25","close":13769.9727},{"date":"2025-06-26","close":13740.7578},{"date":"2025-06-27","close":13779.71},{"date":"2025-06-30","close":13808.9258},{"date":"2025-07-01","close":13828.4023},{"date":"2025-07-02","close":13896.5703},{"date":"2025-07-03","close":13920.916},{"date":"2025-07-04","close":14003.6924},{"date":"2025-07-07","close":14028.0371},{"date":"2025-07-08","close":13993.9531},{"date":"2025-07-09","close":13974.4766},{"date":"2025-07-10","close":14008.5615},{"date":"2025-07-11","close":14101.0742},{"date":"2025-07-14","close":14103.0225},{"date":"2025-07-15","close":14154.6357},{"date":"2025-07-16","close":14135.1592},{"date":"2025-07-17","close":14178.9814},{"date":"2025-07-18","close":14295.8418},{"date":"2025-07-21","close":14334.7939},{"date":"2025-07-22","close":14315.3174},{"date":"2025-07-23","close":14193.5889},{"date":"2025-07-24","close":14227.6729},{"date":"2025-07-25","close":14295.8408},{"date":"2025-07-28","close":14315.3174},{"date":"2025-07-29","close":14359.1406},{"date":"2025-07-30","close":14285.124},{"date":"2025-07-31","close":14403.5498},{"date":"2025-08-01","close":14344.3369},{"date":"2025-08-04","close":14166.6982},{"date":"2025-08-05","close":14265.3867},{"date":"2025-08-06","close":14270.3213},{"date":"2025-08-07","close":14309.7959},{"date":"2025-08-08","close":14285.124},{"date":"2025-08-11","close":14364.0752},{"date":"2025-08-12","close":14329.5342},{"date":"2025-08-13","close":14433.1562},{"date":"2025-08-14","close":14447.96},{"date":"2025-08-18","close":14447.96},{"date":"2025-08-19","close":14477.5664},{"date":"2025-08-20","close":14457.8291},{"date":"2025-08-21","close":14526.9102},{"date":"2025-08-22","close":14447.96},{"date":"2025-08-25","close":14541.7139},{"date":"2025-08-26","close":14556.5166},{"date":"2025-08-27","close":14610.7959},{"date":"2025-08-28","close":14541.7139},{"date":"2025-08-29","close":14605.8613},{"date":"2025-09-01","close":14571.3203},{"date":"2025-09-02","close":14556.5166},{"date":"2025-09-03","close":14531.8447},{"date":"2025-09-04","close":14581.1895},{"date":"2025-09-05","close":14660.1396},{"date":"2025-09-08","close":14645.3359},{"date":"2025-09-09","close":14571.3203},{"date":"2025-09-10","close":14674.9434},{"date":"2025-09-11","close":14744.0244},{"date":"2025-09-12","close":14813.1064},{"date":"2025-09-15","close":14852.582},{"date":"2025-09-16","close":14837.7783},{"date":"2025-09-17","close":14827.9102},{"date":"2025-09-18","close":14892.0566},{"date":"2025-09-19","close":14971.0078},{"date":"2025-09-22","close":14985.8105},{"date":"2025-09-23","close":15054.8926},{"date":"2025-09-24","close":15020.3516},{"date":"2025-09-25","close":15000.6143},{"date":"2025-09-26","close":15099.3027},{"date":"2025-09-29","close":15059.8271},{"date":"2025-09-30","close":15109.1709},{"date":"2025-10-01","close":15084.499},{"date":"2025-10-02","close":15188.1221},{"date":"2025-10-10","close":15415.1045},{"date":"2025-10-13","close":15281.876},{"date":"2025-10-14","close":15326.2852},{"date":"2025-10-15","close":15296.6787},{"date":"2025-10-16","close":15296.6787},{"date":"2025-10-17","close":15272.0068},{"date":"2025-10-20","close":15400.3018},{"date":"2025-10-21","close":15568.0713},{"date":"2025-10-22","close":15568.0713},{"date":"2025-10-23","close":15607.5469},{"date":"2025-10-24","close":15696.3662},{"date":"2025-10-27","close":15799.9893},{"date":"2025-10-28","close":15869.0703},{"date":"2025-10-29","close":15883.874},{"date":"2025-10-30","close":15799.9893},{"date":"2025-10-31","close":15647.0225},{"date":"2025-11-03","close":15760.5137},{"date":"2025-11-04","close":15760.5137},{"date":"2025-11-05","close":15735.8418},{"date":"2025-11-06","close":15804.9238},{"date":"2025-11-07","close":15785.1855},{"date":"2025-11-10","close":15819.7266},{"date":"2025-11-11","close":16056.5781},{"date":"2025-11-12","close":16135.5293},{"date":"2025-11-13","close":16165.1357},{"date":"2025-11-14","close":15780.251},{"date":"2025-11-17","close":15829.5957},{"date":"2025-11-18","close":15681.5635},{"date":"2025-11-19","close":15597.6777},{"date":"2025-11-20","close":15864.1367},{"date":"2025-11-21","close":15573.0059},{"date":"2025-11-24","close":15716.1035},{"date":"2025-11-25","close":15864.1367},{"date":"2025-11-26","close":15913.4805},{"date":"2025-11-27","close":15962.8242},{"date":"2025-11-28","close":15967.7588},{"date":"2025-12-01","close":15977.6279},{"date":"2025-12-02","close":15987.4971},{"date":"2025-12-03","close":16041.7754},{"date":"2025-12-04","close":16110.8574},{"date":"2025-12-05","close":16096.0537},{"date":"2025-12-08","close":16125.6602},{"date":"2025-12-09","close":16100.9883},{"date":"2025-12-10","close":16086.1846},{"date":"2025-12-11","close":16081.25},{"date":"2025-12-12","close":16214.4795},{"date":"2025-12-15","close":16076.3164},{"date":"2025-12-16","close":15992.4307},{"date":"2025-12-17","close":16076.3164},{"date":"2025-12-18","close":15943.0869},{"date":"2025-12-19","close":16012.1689},{"date":"2025-12-22","close":16165.1357},{"date":"2025-12-23","close":16239.1514},{"date":"2025-12-24","close":15952.9561},{"date":"2025-12-26","close":15938.1523},{"date":"2025-12-29","close":15864.1367},{"date":"2025-12-30","close":15898.6768},{"date":"2026-01-02","close":15898.6768},{"date":"2026-01-05","close":15992.4307},{"date":"2026-01-06","close":16091.1191},{"date":"2026-01-07","close":16170.0703},{"date":"2026-01-08","close":16115.791},{"date":"2026-01-09","close":16234.2168},{"date":"2026-01-12","close":16352.6436},{"date":"2026-01-13","close":16505.6094},{"date":"2026-01-14","close":16520.4141},{"date":"2026-01-15","close":16441.4629},{"date":"2026-01-16","close":16564.8223},{"date":"2026-01-19","close":16406.9219},{"date":"2026-01-20","close":16401.9863},{"date":"2026-01-21","close":16293.4307},{"date":"2026-01-22","close":16421.7246},{"date":"2026-01-23","close":16446.3965},{"date":"2026-01-26","close":16184.873},{"date":"2026-01-27","close":16401.9863},{"date":"2026-01-28","close":16263.8232},{"date":"2026-01-29","close":16268.7578},{"date":"2026-01-30","close":16283.5615},{"date":"2026-02-02","close":16273.6924},{"date":"2026-02-03","close":16406.9219},{"date":"2026-02-04","close":16397.0527},{"date":"2026-02-05","close":16392.1191},{"date":"2026-02-06","close":16298.3643},{"date":"2026-02-09","close":16505.6094},{"date":"2026-02-10","close":16559.8887},{"date":"2026-02-11","close":16490.8066},{"date":"2026-02-12","close":16451.332},{"date":"2026-02-13","close":16278.627},{"date":"2026-02-19","close":16456.2656},{"date":"2026-02-20","close":16490.8066},{"date":"2026-02-23","close":16431.5938},{"date":"2026-02-24","close":16490.8066},{"date":"2026-02-25","close":16421.7246},{"date":"2026-02-26","close":16510.5449},{"date":"2026-02-27","close":16559.8887},{"date":"2026-03-03","close":16594.4297},{"date":"2026-03-04","close":16392.1191},{"date":"2026-03-05","close":16500.6758},{"date":"2026-03-06","close":16510.5449},{"date":"2026-03-09","close":16249.0205},{"date":"2026-03-10","close":16441.4629},{"date":"2026-03-11","close":16490.8066},{"date":"2026-03-12","close":16416.791},{"date":"2026-03-13","close":16451.332},{"date":"2026-03-16","close":16477.9766},{"date":"2026-03-17","close":16490.8066},{"date":"2026-03-18","close":16648.707},{"date":"2026-03-19","close":16520.4141},{"date":"2026-03-20","close":16485.873},{"date":"2026-03-23","close":16244.0859},{"date":"2026-03-24","close":16234.2168},{"date":"2026-03-25","close":16372.3809},{"date":"2026-03-26","close":16382.25},{"date":"2026-03-27","close":16273.6924},{"date":"2026-03-30","close":16130.5947},{"date":"2026-03-31","close":16273.6924},{"date":"2026-04-01","close":16421.7246},{"date":"2026-04-02","close":16347.709},{"date":"2026-04-03","close":16411.8555},{"date":"2026-04-06","close":16480.9375},{"date":"2026-04-07","close":16436.5273},{"date":"2026-04-08","close":16643.7734},{"date":"2026-04-09","close":16678.3145},{"date":"2026-04-10","close":16702.9863},{"date":"2026-04-13","close":16668.4453},{"date":"2026-04-14","close":16836.2148},{"date":"2026-04-15","close":16964.5098},{"date":"2026-04-16","close":17073.0684},{"date":"2026-04-17","close":17127.3457},{"date":"2026-04-20","close":17142.1484},{"date":"2026-04-21","close":17216.166},{"date":"2026-04-22","close":17216.166},{"date":"2026-04-23","close":17221.0996},{"date":"2026-04-24","close":17240.8379},{"date":"2026-04-27","close":17275.3789},{"date":"2026-04-28","close":17285.248},{"date":"2026-04-29","close":17304.9844},{"date":"2026-04-30","close":17265.5098},{"date":"2026-05-04","close":17398.7383},{"date":"2026-05-06","close":17551.7051},{"date":"2026-05-07","close":17763.8848},{"date":"2026-05-08","close":17897.1152},{"date":"2026-05-11","close":18094.4902},{"date":"2026-05-12","close":18207.9824},{"date":"2026-05-13","close":18257.3262},{"date":"2026-05-14","close":18420.1621},{"date":"2026-05-15","close":18242.5234},{"date":"2026-05-18","close":18045.1465},{"date":"2026-05-19","close":18124.0977},{"date":"2026-05-20","close":18074.7539},{"date":"2026-05-21","close":18365.8828},{"date":"2026-05-22","close":18548.457},{"date":"2026-05-26","close":18563.2598},{"date":"2026-05-27","close":18661.9473},{"date":"2026-05-28","close":18578.0625},{"date":"2026-05-29","close":18785.3086},{"date":"2026-06-01","close":18928.4062},{"date":"2026-06-02","close":19032.0293},{"date":"2026-06-04","close":19086.3086},{"date":"2026-06-05","close":19071.5039},{"date":"2026-06-08","close":18494.1777},{"date":"2026-06-09","close":18518.8496},{"date":"2026-06-10","close":18420.1621},{"date":"2026-06-11","close":18420.1621},{"date":"2026-06-12","close":18627.4082},{"date":"2026-06-15","close":18844.5215},{"date":"2026-06-16","close":18874.1289},{"date":"2026-06-17","close":18883.9961},{"date":"2026-06-18","close":19007.3574},{"date":"2026-06-19","close":19027.0957},{"date":"2026-06-22","close":19170.1934},{"date":"2026-06-23","close":19022.1602},{"date":"2026-06-24","close":18908.668},{"date":"2026-06-25","close":19056.7012},{"date":"2026-06-26","close":18790.2422},{"date":"2026-06-29","close":19012.291},{"date":"2026-06-30","close":19130.7168},{"date":"2026-07-01","close":19194.8652},{"date":"2026-07-02","close":19120.8477},{"date":"2026-07-03","close":18874.1289},{"date":"2026-07-06","close":18918.5371},{"date":"2026-07-07","close":18913.6035},{"date":"2026-07-08","close":18489.2441},{"date":"2026-07-09","close":18558.3262},{"date":"2026-07-10","close":18553.3906},{"date":"2026-07-13","close":18553.3906},{"date":"2026-07-14","close":18336.2773},{"date":"2026-07-15","close":18380.6875},{"date":"2026-07-16","close":18351.0801},{"date":"2026-07-20","close":18109.2949},{"date":"2026-07-21","close":18074.7539},{"date":"2026-07-22","close":18188.2441},{"date":"2026-07-23","close":18000.7363},{"date":"2026-07-24","close":17897.1152},{"date":"2026-07-27","close":18055.0156},{"date":"2026-07-28","close":17842.8359},{"date":"2026-07-29","close":17680.0},{"date":"2026-07-30","close":17455.0},{"date":"2026-07-31","close":17585.0},{"date":"2026-08-03","close":17660.0},{"date":"2026-08-04","close":17775.0},{"date":"2026-08-05","close":17925.0},{"date":"2026-08-06","close":17785.0},{"date":"2026-08-07","close":17750.0},{"date":"2026-08-10","close":17815.0},{"date":"2026-08-11","close":17770.0},{"date":"2026-08-12","close":17780.0},{"date":"2026-08-13","close":17825.0},{"date":"2026-08-14","close":17860.0},{"date":"2026-08-18","close":17705.0},{"date":"2026-08-19","close":17465.0},{"date":"2026-08-20","close":17530.0},{"date":"2026-08-21","close":17380.0},{"date":"2026-08-24","close":17335.0},{"date":"2026-08-25","close":17370.0},{"date":"2026-08-26","close":17430.0},{"date":"2026-08-27","close":17410.0},{"date":"2026-08-28","close":17300.0},{"date":"2026-08-31","close":17185.0},{"date":"2026-09-01","close":17185.0},{"date":"2026-09-02","close":17055.0},{"date":"2026-09-03","close":17015.0},{"date":"2026-09-04","close":17030.0},{"date":"2026-09-07","close":16940.0},{"date":"2026-09-08","close":16935.0},{"date":"2026-09-09","close":16835.0},{"date":"2026-09-10","close":16775.0},{"date":"2026-09-11","close":16745.0},{"date":"2026-09-14","close":16760.0},{"date":"2026-09-15","close":16790.0},{"date":"2026-09-16","close":16980.0},{"date":"2026-09-17","close":17160.0},{"date":"2026-09-18","close":17245.0},{"date":"2026-09-21","close":17170.0},{"date":"2026-09-22","close":17055.0},{"date":"2026-09-23","close":17010.0},{"date":"2026-09-28","close":16945.0},{"date":"2026-09-29","close":16800.0},{"date":"2026-09-30","close":16820.0},{"date":"2026-10-01","close":16910.0},{"date":"2026-10-02","close":16785.0},{"date":"2026-10-06","close":16785.0},{"date":"2026-10-07","close":16740.0},{"date":"2026-10-08","close":16610.0},{"date":"2026-10-12","close":16695.0},{"date":"2026-10-13","close":16655.0},{"date":"2026-10-14","close":16650.0},{"date":"2026-10-15","close":16550.0},{"date":"2026-10-16","close":16525.0},{"date":"2026-10-19","close":16510.0},{"date":"2026-10-20","close":16360.0},{"date":"2026-10-21","close":16455.0},{"date":"2026-10-22","close":16320.0},{"date":"2026-10-23","close":16335.0}],"chart_data":[{"date":"2024-10-23","open":13351,"high":13376,"low":13322,"close":13322,"volume":2250},{"date":"2024-10-24","open":13313,"high":13313,"low":13303,"close":13303,"volume":529},{"date":"2024-10-25","open":13292,"high":13390,"low":13292,"close":13390,"volume":11},{"date":"2024-10-28","open":13418,"high":13438,"low":13355,"close":13390,"volume":244},{"date":"2024-10-29","open":13366,"high":13376,"low":13313,"close":13371,"volume":249},{"date":"2024-10-30","open":13548,"high":13548,"low":13508,"close":13508,"volume":84},{"date":"2024-10-31","open":13272,"high":13272,"low":13214,"close":13239,"volume":12474},{"date":"2024-11-01","open":13127,"high":13176,"low":13122,"close":13176,"volume":122},{"date":"2024-11-04","open":13093,"high":13107,"low":13084,"close":13103,"volume":23},{"date":"2024-11-05","open":13291,"high":13291,"low":13291,"close":13291,"volume":0},{"date":"2024-11-06","open":13391,"high":13395,"low":13391,"close":13395,"volume":211},{"date":"2024-11-07","open":13570,"high":13585,"low":13546,"close":13546,"volume":1474},{"date":"2024-11-08","open":13555,"high":13590,"low":13555,"close":13585,"volume":1283},{"date":"2024-11-11","open":13663,"high":13663,"low":13643,"close":13643,"volume":16},{"date":"2024-11-12","open":13700,"high":13700,"low":13677,"close":13687,"volume":615},{"date":"2024-11-13","open":13679,"high":13679,"low":13611,"close":13639,"volume":137},{"date":"2024-11-14","open":13634,"high":13634,"low":13634,"close":13634,"volume":56},{"date":"2024-11-15","open":13531,"high":13531,"low":13463,"close":13463,"volume":1253},{"date":"2024-11-18","open":13439,"high":13439,"low":13361,"close":13361,"volume":8},{"date":"2024-11-19","open":13423,"high":13423,"low":13385,"close":13385,"volume":89},{"date":"2024-11-20","open":13439,"high":13477,"low":13439,"close":13473,"volume":22},{"date":"2024-11-21","open":13483,"high":13483,"low":13483,"close":13483,"volume":4},{"date":"2024-11-22","open":13570,"high":13580,"low":13522,"close":13575,"volume":23},{"date":"2024-11-25","open":13574,"high":13677,"low":13574,"close":13677,"volume":1813},{"date":"2024-11-26","open":13693,"high":13693,"low":13628,"close":13648,"volume":207},{"date":"2024-11-27","open":13654,"high":13654,"low":13624,"close":13624,"volume":16},{"date":"2024-11-28","open":13633,"high":13668,"low":13633,"close":13663,"volume":140},{"date":"2024-11-29","open":13663,"high":13683,"low":13628,"close":13648,"volume":2080},{"date":"2024-12-02","open":13750,"high":13783,"low":13745,"close":13760,"volume":898},{"date":"2024-12-03","open":13819,"high":13824,"low":13819,"close":13819,"volume":5500},{"date":"2024-12-04","open":13819,"high":13819,"low":13819,"close":13819,"volume":154},{"date":"2024-12-05","open":13925,"high":13960,"low":13925,"close":13950,"volume":731},{"date":"2024-12-06","open":13949,"high":13984,"low":13916,"close":13979,"volume":812},{"date":"2024-12-09","open":14097,"high":14150,"low":14092,"close":14150,"volume":2098},{"date":"2024-12-10","open":14086,"high":14086,"low":14048,"close":14048,"volume":565},{"date":"2024-12-11","open":14033,"high":14033,"low":14018,"close":14018,"volume":25},{"date":"2024-12-12","open":14062,"high":14062,"low":14062,"close":14062,"volume":103},{"date":"2024-12-13","open":14043,"high":14058,"low":14043,"close":14043,"volume":47},{"date":"2024-12-16","open":14037,"high":14075,"low":14002,"close":14052,"volume":2906},{"date":"2024-12-17","open":14054,"high":14077,"low":14054,"close":14077,"volume":1068},{"date":"2024-12-18","open":14052,"high":14052,"low":14052,"close":14052,"volume":319},{"date":"2024-12-19","open":13858,"high":13858,"low":13835,"close":13858,"volume":330},{"date":"2024-12-20","open":13809,"high":13809,"low":13774,"close":13789,"volume":90},{"date":"2024-12-23","open":13916,"high":13974,"low":13916,"close":13974,"volume":99},{"date":"2024-12-24","open":13998,"high":14018,"low":13998,"close":14018,"volume":574},{"date":"2024-12-26","open":14144,"high":14203,"low":14144,"close":14203,"volume":26},{"date":"2024-12-27","open":14261,"high":14324,"low":14198,"close":14198,"volume":647},{"date":"2024-12-30","open":14184,"high":14189,"low":14106,"close":14164,"volume":1623},{"date":"2025-01-02","open":14163,"high":14163,"low":14032,"close":14057,"volume":1636},{"date":"2025-01-03","open":14058,"high":14058,"low":13985,"close":14023,"volume":1367},{"date":"2025-01-06","open":14115,"high":14135,"low":14110,"close":14135,"volume":671},{"date":"2025-01-07","open":14136,"high":14136,"low":13994,"close":13994,"volume":1145},{"date":"2025-01-08","open":13924,"high":13979,"low":13924,"close":13979,"volume":1582},{"date":"2025-01-09","open":13980,"high":13980,"low":13945,"close":13945,"volume":2407},{"date":"2025-01-10","open":13961,"high":14004,"low":13951,"close":14004,"volume":117},{"date":"2025-01-13","open":13956,"high":13956,"low":13858,"close":13858,"volume":2013},{"date":"2025-01-14","open":13858,"high":13926,"low":13858,"close":13926,"volume":421},{"date":"2025-01-15","open":13925,"high":13925,"low":13892,"close":13897,"volume":616},{"date":"2025-01-16","open":13998,"high":14048,"low":13994,"close":14048,"volume":1388},{"date":"2025-01-17","open":14188,"high":14188,"low":14017,"close":14062,"volume":747},{"date":"2025-01-20","open":14121,"high":14121,"low":14063,"close":14086,"volume":201},{"date":"2025-01-21","open":14062,"high":14062,"low":13924,"close":13989,"volume":65},{"date":"2025-01-22","open":14053,"high":14106,"low":14043,"close":14106,"volume":412},{"date":"2025-01-23","open":14086,"high":14086,"low":14043,"close":14043,"volume":287},{"date":"2025-01-24","open":14131,"high":14131,"low":14091,"close":14091,"volume":829},{"date":"2025-01-31","open":14173,"high":14299,"low":14173,"close":14281,"volume":5561},{"date":"2025-02-03","open":14121,"high":14164,"low":14081,"close":14086,"volume":5652},{"date":"2025-02-04","open":14200,"high":14210,"low":14155,"close":14155,"volume":2813},{"date":"2025-02-05","open":14580,"high":14580,"low":14086,"close":14086,"volume":1132},{"date":"2025-02-06","open":14178,"high":14203,"low":14178,"close":14198,"volume":46},{"date":"2025-02-07","open":14213,"high":14218,"low":14213,"close":14218,"volume":176},{"date":"2025-02-10","open":14221,"high":14236,"low":14198,"close":14198,"volume":116},{"date":"2025-02-11","open":14252,"high":14252,"low":14242,"close":14242,"volume":862},{"date":"2025-02-12","open":14294,"high":14294,"low":14261,"close":14271,"volume":463},{"date":"2025-02-13","open":14263,"high":14273,"low":14223,"close":14223,"volume":414},{"date":"2025-02-14","open":14222,"high":14295,"low":14222,"close":14242,"volume":281},{"date":"2025-02-17","open":14241,"high":14290,"low":14241,"close":14271,"volume":636},{"date":"2025-02-18","open":14291,"high":14295,"low":14286,"close":14286,"volume":86},{"date":"2025-02-19","open":14316,"high":14321,"low":14292,"close":14296,"volume":648},{"date":"2025-02-20","open":14295,"high":14295,"low":14242,"close":14252,"volume":1899},{"date":"2025-02-21","open":14252,"high":14252,"low":14204,"close":14218,"volume":1534},{"date":"2025-02-24","open":14185,"high":14185,"low":14049,"close":14082,"volume":1054},{"date":"2025-02-25","open":14048,"high":14048,"low":13998,"close":14018,"volume":225},{"date":"2025-02-26","open":14017,"high":14057,"low":13989,"close":14057,"volume":205},{"date":"2025-02-27","open":14049,"high":14077,"low":14034,"close":14077,"volume":207},{"date":"2025-02-28","open":14053,"high":14116,"low":14048,"close":14116,"volume":151},{"date":"2025-03-04","open":14116,"high":14126,"low":14067,"close":14091,"volume":824},{"date":"2025-03-05","open":14034,"high":14034,"low":14004,"close":14009,"volume":1233},{"date":"2025-03-06","open":13965,"high":13965,"low":13920,"close":13960,"volume":197},{"date":"2025-03-07","open":13921,"high":13921,"low":13858,"close":13858,"volume":2085},{"date":"2025-03-10","open":13857,"high":13925,"low":13829,"close":13897,"volume":164},{"date":"2025-03-11","open":13712,"high":13775,"low":13649,"close":13775,"volume":690},{"date":"2025-03-12","open":13706,"high":13706,"low":13653,"close":13653,"volume":512},{"date":"2025-03-13","open":13694,"high":13694,"low":13629,"close":13629,"volume":480},{"date":"2025-03-14","open":13658,"high":13663,"low":13645,"close":13658,"volume":798},{"date":"2025-03-17","open":13693,"high":13693,"low":13628,"close":13648,"volume":633},{"date":"2025-03-18","open":13721,"high":13814,"low":13721,"close":13814,"volume":86},{"date":"2025-03-19","open":13766,"high":13796,"low":13761,"close":13794,"volume":503},{"date":"2025-03-20","open":13935,"high":13965,"low":13935,"close":13945,"volume":105},{"date":"2025-03-21","open":13924,"high":13974,"low":13906,"close":13906,"volume":1989},{"date":"2025-03-24","open":13971,"high":14004,"low":13966,"close":13999,"volume":109},{"date":"2025-03-25","open":14066,"high":14070,"low":14057,"close":14062,"volume":1392},{"date":"2025-03-26","open":14063,"high":14063,"low":14023,"close":14048,"volume":370},{"date":"2025-03-27","open":13985,"high":13985,"low":13940,"close":13945,"volume":896},{"date":"2025-03-28","open":13946,"high":13946,"low":13893,"close":13931,"volume":106},{"date":"2025-03-31","open":13908,"high":13908,"low":13697,"close":13707,"volume":177},{"date":"2025-04-01","open":13843,"high":13851,"low":13773,"close":13828,"volume":309},{"date":"2025-04-02","open":13872,"high":13872,"low":13814,"close":13819,"volume":513},{"date":"2025-04-03","open":13595,"high":13615,"low":13550,"close":13595,"volume":2243},{"date":"2025-04-04","open":13570,"high":13570,"low":13166,"close":13166,"volume":411},{"date":"2025-04-07","open":12563,"high":12640,"low":12480,"close":12504,"volume":324},{"date":"2025-04-08","open":12928,"high":12976,"low":12918,"close":12957,"volume":797},{"date":"2025-04-09","open":12611,"high":12669,"low":12514,"close":12616,"volume":2169},{"date":"2025-04-10","open":13381,"high":13381,"low":13298,"close":13317,"volume":239},{"date":"2025-04-11","open":13293,"high":13293,"low":12898,"close":13079,"volume":98},{"date":"2025-04-14","open":13094,"high":13143,"low":13094,"close":13108,"volume":386},{"date":"2025-04-15","open":13079,"high":13093,"low":13044,"close":13044,"volume":224},{"date":"2025-04-16","open":13044,"high":13049,"low":12947,"close":12947,"volume":844},{"date":"2025-04-17","open":12938,"high":12976,"low":12938,"close":12976,"volume":1091},{"date":"2025-04-18","open":13006,"high":13006,"low":13006,"close":13006,"volume":3},{"date":"2025-04-21","open":12952,"high":12952,"low":12767,"close":12898,"volume":165},{"date":"2025-04-22","open":12772,"high":12923,"low":12772,"close":12840,"volume":42},{"date":"2025-04-23","open":12947,"high":13230,"low":12947,"close":13176,"volume":35},{"date":"2025-04-24","open":13098,"high":13200,"low":13098,"close":13176,"volume":206},{"date":"2025-04-25","open":13366,"high":13468,"low":13366,"close":13424,"volume":178},{"date":"2025-04-28","open":13443,"high":13472,"low":13438,"close":13453,"volume":46},{"date":"2025-04-29","open":13522,"high":13537,"low":13517,"close":13517,"volume":2254},{"date":"2025-04-30","open":13516,"high":13516,"low":13380,"close":13385,"volume":570},{"date":"2025-05-02","open":13619,"high":13643,"low":13371,"close":13371,"volume":810},{"date":"2025-05-07","open":13336,"high":13366,"low":13254,"close":13341,"volume":113},{"date":"2025-05-08","open":13268,"high":13346,"low":13268,"close":13288,"volume":82},{"date":"2025-05-09","open":13409,"high":13414,"low":13361,"close":13361,"volume":222},{"date":"2025-05-12","open":13465,"high":13488,"low":13455,"close":13488,"volume":3},{"date":"2025-05-13","open":13639,"high":13747,"low":13639,"close":13702,"volume":105},{"date":"2025-05-14","open":13793,"high":13793,"low":13750,"close":13750,"volume":134},{"date":"2025-05-15","open":13712,"high":13712,"low":13556,"close":13556,"volume":379},{"date":"2025-05-16","open":13674,"high":13679,"low":13639,"close":13639,"volume":22},{"date":"2025-05-19","open":13637,"high":13637,"low":13614,"close":13614,"volume":674},{"date":"2025-05-20","open":13726,"high":13726,"low":13658,"close":13658,"volume":495},{"date":"2025-05-21","open":13770,"high":13770,"low":13546,"close":13546,"volume":370},{"date":"2025-05-22","open":13429,"high":13464,"low":13414,"close":13449,"volume":117},{"date":"2025-05-23","open":13449,"high":13449,"low":13371,"close":13371,"volume":100},{"date":"2025-05-26","open":13386,"high":13404,"low":13356,"close":13361,"volume":299},{"date":"2025-05-27","open":13361,"high":13361,"low":13331,"close":13341,"volume":207},{"date":"2025-05-28","open":13542,"high":13542,"low":13527,"close":13527,"volume":17},{"date":"2025-05-29","open":13606,"high":13717,"low":13606,"close":13702,"volume":446},{"date":"2025-05-30","open":13669,"high":13669,"low":13465,"close":13556,"volume":322},{"date":"2025-06-02","open":13502,"high":13507,"low":13424,"close":13424,"volume":893},{"date":"2025-06-04","open":13508,"high":13576,"low":13508,"close":13558,"volume":677},{"date":"2025-06-05","open":13501,"high":13506,"low":13370,"close":13453,"volume":109},{"date":"2025-06-09","open":13529,"high":13575,"low":13527,"close":13527,"volume":92},{"date":"2025-06-10","open":13536,"high":13569,"low":13506,"close":13541,"volume":559},{"date":"2025-06-11","open":13662,"high":13695,"low":13652,"close":13692,"volume":43},{"date":"2025-06-12","open":13688,"high":13688,"low":13570,"close":13570,"volume":134},{"date":"2025-06-13","open":13560,"high":13560,"low":13507,"close":13507,"volume":292},{"date":"2025-06-16","open":13628,"high":13653,"low":13615,"close":13653,"volume":1031},{"date":"2025-06-17","open":13689,"high":13689,"low":13478,"close":13629,"volume":210},{"date":"2025-06-18","open":13742,"high":13742,"low":13707,"close":13707,"volume":100},{"date":"2025-06-19","open":13717,"high":13717,"low":13712,"close":13712,"volume":43},{"date":"2025-06-20","open":13683,"high":13683,"low":13560,"close":13653,"volume":141},{"date":"2025-06-23","open":13716,"high":13746,"low":13711,"close":13746,"volume":170},{"date":"2025-06-24","open":13745,"high":13769,"low":13677,"close":13682,"volume":1294},{"date":"2025-06-25","open":13741,"high":13784,"low":13731,"close":13770,"volume":1226},{"date":"2025-06-26","open":13770,"high":13770,"low":13658,"close":13741,"volume":534},{"date":"2025-06-27","open":13800,"high":13800,"low":13780,"close":13780,"volume":337},{"date":"2025-06-30","open":13829,"high":13829,"low":13779,"close":13809,"volume":183},{"date":"2025-07-01","open":13823,"high":13828,"low":13715,"close":13828,"volume":2782},{"date":"2025-07-02","open":13829,"high":13925,"low":13829,"close":13897,"volume":505},{"date":"2025-07-03","open":13918,"high":13931,"low":13918,"close":13921,"volume":90},{"date":"2025-07-04","open":13946,"high":14068,"low":13946,"close":14004,"volume":372},{"date":"2025-07-07","open":14003,"high":14038,"low":14003,"close":14028,"volume":946},{"date":"2025-07-08","open":13957,"high":13998,"low":13957,"close":13994,"volume":197},{"date":"2025-07-09","open":14024,"high":14039,"low":13974,"close":13974,"volume":816},{"date":"2025-07-10","open":14122,"high":14122,"low":14004,"close":14009,"volume":1056},{"date":"2025-07-11","open":14106,"high":14106,"low":14076,"close":14101,"volume":1291},{"date":"2025-07-14","open":14106,"high":14106,"low":14096,"close":14103,"volume":758},{"date":"2025-07-15","open":14107,"high":14155,"low":14107,"close":14155,"volume":1410},{"date":"2025-07-16","open":14153,"high":14168,"low":14085,"close":14135,"volume":736},{"date":"2025-07-17","open":14227,"high":14227,"low":14169,"close":14179,"volume":247},{"date":"2025-07-18","open":14326,"high":14331,"low":14296,"close":14296,"volume":124},{"date":"2025-07-21","open":14272,"high":14355,"low":14242,"close":14335,"volume":5280},{"date":"2025-07-22","open":14300,"high":14315,"low":14209,"close":14315,"volume":658},{"date":"2025-07-23","open":14257,"high":14272,"low":14179,"close":14194,"volume":184},{"date":"2025-07-24","open":14311,"high":14311,"low":14214,"close":14228,"volume":8994},{"date":"2025-07-25","open":14287,"high":14301,"low":14283,"close":14296,"volume":51},{"date":"2025-07-28","open":14286,"high":14408,"low":14286,"close":14315,"volume":184},{"date":"2025-07-29","open":14445,"high":14445,"low":14359,"close":14359,"volume":1100},{"date":"2025-07-30","open":14137,"high":14413,"low":14137,"close":14285,"volume":5851},{"date":"2025-07-31","open":14429,"high":14518,"low":14389,"close":14404,"volume":6557},{"date":"2025-08-01","open":14349,"high":14349,"low":14314,"close":14344,"volume":197},{"date":"2025-08-04","open":14256,"high":14256,"low":14162,"close":14167,"volume":245},{"date":"2025-08-05","open":14275,"high":14299,"low":14265,"close":14265,"volume":185},{"date":"2025-08-06","open":14270,"high":14275,"low":14270,"close":14270,"volume":57},{"date":"2025-08-07","open":14335,"high":14350,"low":14310,"close":14310,"volume":407},{"date":"2025-08-08","open":14334,"high":14334,"low":14270,"close":14285,"volume":424},{"date":"2025-08-11","open":14373,"high":14393,"low":14309,"close":14364,"volume":800},{"date":"2025-08-12","open":14414,"high":14424,"low":14330,"close":14330,"volume":145},{"date":"2025-08-13","open":14438,"high":14438,"low":14433,"close":14433,"volume":2346},{"date":"2025-08-14","open":14453,"high":14453,"low":14444,"close":14448,"volume":448},{"date":"2025-08-18","open":14508,"high":14508,"low":14448,"close":14448,"volume":5140},{"date":"2025-08-19","open":14493,"high":14493,"low":14478,"close":14478,"volume":136},{"date":"2025-08-20","open":14503,"high":14503,"low":14458,"close":14458,"volume":368},{"date":"2025-08-21","open":14458,"high":14527,"low":14458,"close":14527,"volume":31},{"date":"2025-08-22","open":14547,"high":14547,"low":14448,"close":14448,"volume":467},{"date":"2025-08-25","open":14557,"high":14567,"low":14542,"close":14542,"volume":582},{"date":"2025-08-26","open":14532,"high":14557,"low":14488,"close":14557,"volume":223},{"date":"2025-08-27","open":14661,"high":14661,"low":14606,"close":14611,"volume":102},{"date":"2025-08-28","open":14616,"high":14616,"low":14542,"close":14542,"volume":1605},{"date":"2025-08-29","open":14621,"high":14621,"low":14577,"close":14606,"volume":964},{"date":"2025-09-01","open":14595,"high":14620,"low":14507,"close":14571,"volume":391},{"date":"2025-09-02","open":14592,"high":14606,"low":14557,"close":14557,"volume":679},{"date":"2025-09-03","open":14582,"high":14582,"low":14532,"close":14532,"volume":271},{"date":"2025-09-04","open":14541,"high":14581,"low":14541,"close":14581,"volume":750},{"date":"2025-09-05","open":14660,"high":14660,"low":14645,"close":14660,"volume":41},{"date":"2025-09-08","open":14660,"high":14660,"low":14615,"close":14645,"volume":122},{"date":"2025-09-09","open":14635,"high":14635,"low":14571,"close":14571,"volume":744},{"date":"2025-09-10","open":14705,"high":14705,"low":14656,"close":14675,"volume":26},{"date":"2025-09-11","open":14783,"high":14783,"low":14684,"close":14744,"volume":219},{"date":"2025-09-12","open":14892,"high":14892,"low":14748,"close":14813,"volume":643},{"date":"2025-09-15","open":14814,"high":14868,"low":14814,"close":14853,"volume":459},{"date":"2025-09-16","open":14853,"high":14893,"low":14833,"close":14838,"volume":810},{"date":"2025-09-17","open":14883,"high":14883,"low":14804,"close":14828,"volume":525},{"date":"2025-09-18","open":14827,"high":14892,"low":14827,"close":14892,"volume":590},{"date":"2025-09-19","open":14975,"high":14975,"low":14961,"close":14971,"volume":238},{"date":"2025-09-22","open":15026,"high":15041,"low":14902,"close":14986,"volume":1323},{"date":"2025-09-23","open":15041,"high":15055,"low":14991,"close":15055,"volume":126},{"date":"2025-09-24","open":15025,"high":15045,"low":15000,"close":15020,"volume":542},{"date":"2025-09-25","open":15065,"high":15070,"low":15001,"close":15001,"volume":520},{"date":"2025-09-26","open":15000,"high":15099,"low":15000,"close":15099,"volume":358},{"date":"2025-09-29","open":15184,"high":15184,"low":15060,"close":15060,"volume":4202},{"date":"2025-09-30","open":15143,"high":15143,"low":15089,"close":15109,"volume":806},{"date":"2025-10-01","open":15149,"high":15154,"low":15084,"close":15084,"volume":233},{"date":"2025-10-02","open":15222,"high":15232,"low":15188,"close":15188,"volume":11562},{"date":"2025-10-10","open":15642,"high":15642,"low":15336,"close":15415,"volume":3097},{"date":"2025-10-13","open":15322,"high":15337,"low":15164,"close":15282,"volume":749},{"date":"2025-10-14","open":15434,"high":15434,"low":15291,"close":15326,"volume":1641},{"date":"2025-10-15","open":15347,"high":15361,"low":15273,"close":15297,"volume":2879},{"date":"2025-10-16","open":15529,"high":15529,"low":15297,"close":15297,"volume":1212},{"date":"2025-10-17","open":15355,"high":15355,"low":15188,"close":15272,"volume":2061},{"date":"2025-10-20","open":15286,"high":15400,"low":15286,"close":15400,"volume":1912},{"date":"2025-10-21","open":15543,"high":15568,"low":15464,"close":15568,"volume":756},{"date":"2025-10-22","open":15568,"high":15573,"low":15538,"close":15568,"volume":1077},{"date":"2025-10-23","open":15569,"high":15623,"low":15519,"close":15608,"volume":225},{"date":"2025-10-24","open":15711,"high":15711,"low":15597,"close":15696,"volume":1968},{"date":"2025-10-27","open":15840,"high":15840,"low":15652,"close":15800,"volume":4877},{"date":"2025-10-28","open":15799,"high":15869,"low":15750,"close":15869,"volume":1018},{"date":"2025-10-29","open":15845,"high":15889,"low":15845,"close":15884,"volume":1652},{"date":"2025-10-30","open":15860,"high":15860,"low":15736,"close":15800,"volume":1457},{"date":"2025-10-31","open":15760,"high":15795,"low":15647,"close":15647,"volume":2771},{"date":"2025-11-03","open":15781,"high":15815,"low":15726,"close":15761,"volume":839,"rsi_14":71.4,"sma_20":15699.78,"sma_60":15113.58,"sma_120":14554.69},{"date":"2025-11-04","open":15805,"high":15830,"low":15761,"close":15761,"volume":2301,"rsi_14":73.58,"sma_20":15732.76,"sma_60":15140.5,"sma_120":14575.57},{"date":"2025-11-05","open":15761,"high":15761,"low":15593,"close":15736,"volume":2674,"rsi_14":71.75,"sma_20":15765.75,"sma_60":15165.33,"sma_120":14595.63},{"date":"2025-11-06","open":15578,"high":15810,"low":15578,"close":15805,"volume":670,"rsi_14":75.24,"sma_20":15796.96,"sma_60":15191.23,"sma_120":14615.2},{"date":"2025-11-07","open":15735,"high":15785,"low":15730,"close":15785,"volume":547,"rsi_14":70.37,"sma_20":15815.7,"sma_60":15216.16,"sma_120":14632.81},{"date":"2025-11-10","open":15786,"high":15875,"low":15786,"close":15820,"volume":359,"rsi_14":65.47,"sma_20":15842.96,"sma_60":15242.07,"sma_120":14650.28},{"date":"2025-11-11","open":16023,"high":16087,"low":16023,"close":16057,"volume":1210,"rsi_14":73.28,"sma_20":15879.95,"sma_60":15270.65,"sma_120":14671.41},{"date":"2025-11-12","open":15929,"high":16136,"low":15929,"close":16136,"volume":659,"rsi_14":74.26,"sma_20":15922.46,"sma_60":15301.15,"sma_120":14692.5},{"date":"2025-11-13","open":16140,"high":16175,"low":16051,"close":16165,"volume":955,"rsi_14":72.79,"sma_20":15966.49,"sma_60":15330.4,"sma_120":14714.05},{"date":"2025-11-14","open":15962,"high":15962,"low":15701,"close":15780,"volume":5594,"rsi_14":49.28,"sma_20":15992.23,"sma_60":15352.91,"sma_120":14731.97},{"date":"2025-11-17","open":15776,"high":15830,"low":15751,"close":15830,"volume":3060,"rsi_14":48.45,"sma_20":16013.96,"sma_60":15376.25,"sma_120":14751.26},{"date":"2025-11-18","open":15766,"high":15766,"low":15662,"close":15682,"volume":2382,"rsi_14":42.91,"sma_20":16019.69,"sma_60":15396.59,"sma_120":14770.12},{"date":"2025-11-19","open":15682,"high":15682,"low":15598,"close":15598,"volume":1508,"rsi_14":42.91,"sma_20":16021.16,"sma_60":15415.84,"sma_120":14788.92},{"date":"2025-11-20","open":15804,"high":15883,"low":15804,"close":15864,"volume":2230,"rsi_14":57.05,"sma_20":16034.18,"sma_60":15438.44,"sma_120":14810.07},{"date":"2025-11-21","open":15765,"high":15765,"low":15538,"close":15573,"volume":2189,"rsi_14":44.55,"sma_20":16027.95,"sma_60":15457.45,"sma_120":14828.92},{"date":"2025-11-24","open":15543,"high":15750,"low":15543,"close":15716,"volume":1397,"rsi_14":48.82,"sma_20":16023.74,"sma_60":15477.3,"sma_120":14847.42},{"date":"2025-11-25","open":15903,"high":15903,"low":15829,"close":15864,"volume":1364,"rsi_14":53.25,"sma_20":16023.49,"sma_60":15499.39,"sma_120":14865.69},{"date":"2025-11-26","open":15864,"high":15913,"low":15804,"close":15913,"volume":3325,"rsi_14":52.78,"sma_20":16025.01,"sma_60":15521.4,"sma_120":14885.61},{"date":"2025-11-27","open":15968,"high":15997,"low":15928,"close":15963,"volume":3895,"rsi_14":54.44,"sma_20":16033.27,"sma_60":15545.4,"sma_120":14907.05},{"date":"2025-11-28","open":15948,"high":15983,"low":15928,"close":15968,"volume":1305,"rsi_14":53.77,"sma_20":16049.49,"sma_60":15568.4,"sma_120":14927.41},{"date":"2025-12-01","open":16111,"high":16111,"low":15953,"close":15978,"volume":914,"rsi_14":47.72,"sma_20":16060.48,"sma_60":15592.15,"sma_120":14948.73},{"date":"2025-12-02","open":16017,"high":16027,"low":15978,"close":15987,"volume":2500,"rsi_14":45.56,"sma_20":16071.97,"sma_60":15616.31,"sma_120":14969.51},{"date":"2025-12-03","open":15987,"high":16066,"low":15983,"close":16042,"volume":1490,"rsi_14":46.34,"sma_20":16087.48,"sma_60":15641.81,"sma_120":14990.62},{"date":"2025-12-04","open":16081,"high":16111,"low":16007,"close":16111,"volume":430,"rsi_14":62.0,"sma_20":16102.99,"sma_60":15667.64,"sma_120":15011.04},{"date":"2025-12-05","open":16121,"high":16136,"low":16096,"close":16096,"volume":1303,"rsi_14":59.92,"sma_20":16118.71,"sma_60":15691.88,"sma_120":15032.37},{"date":"2025-12-08","open":16239,"high":16239,"low":16111,"close":16126,"volume":3657,"rsi_14":68.14,"sma_20":16134.21,"sma_60":15716.88,"sma_120":15054.49},{"date":"2025-12-09","open":16126,"high":16126,"low":16091,"close":16101,"volume":1371,"rsi_14":71.61,"sma_20":16136.46,"sma_60":15742.7,"sma_120":15075.16},{"date":"2025-12-10","open":16101,"high":16101,"low":16032,"close":16086,"volume":926,"rsi_14":62.14,"sma_20":16133.95,"sma_60":15766.54,"sma_120":15095.92},{"date":"2025-12-11","open":16012,"high":16111,"low":16012,"close":16081,"volume":6593,"rsi_14":90.54,"sma_20":16129.67,"sma_60":15789.11,"sma_120":15115.98},{"date":"2025-12-12","open":16150,"high":16214,"low":16150,"close":16214,"volume":1706,"rsi_14":90.39,"sma_20":16151.65,"sma_60":15812.77,"sma_120":15137.13},{"date":"2025-12-15","open":16106,"high":16131,"low":16076,"close":16076,"volume":2474,"rsi_14":67.45,"sma_20":16164.14,"sma_60":15833.44,"sma_120":15157.59},{"date":"2025-12-16","open":15943,"high":16002,"low":15943,"close":15992,"volume":951,"rsi_14":56.14,"sma_20":16179.88,"sma_60":15852.94,"sma_120":15176.56},{"date":"2025-12-17","open":15992,"high":16076,"low":15978,"close":16076,"volume":929,"rsi_14":58.39,"sma_20":16204.13,"sma_60":15874.03,"sma_120":15196.78},{"date":"2025-12-18","open":15943,"high":15963,"low":15894,"close":15943,"volume":668,"rsi_14":48.47,"sma_20":16208.1,"sma_60":15891.77,"sma_120":15215.13},{"date":"2025-12-19","open":16022,"high":16042,"low":15973,"close":16012,"volume":819,"rsi_14":52.0,"sma_20":16230.32,"sma_60":15909.34,"sma_120":15234.31},{"date":"2025-12-22","open":16205,"high":16205,"low":16096,"close":16165,"volume":340,"rsi_14":58.82,"sma_20":16253.04,"sma_60":15929.26,"sma_120":15254.46},{"date":"2025-12-23","open":16318,"high":16318,"low":16205,"close":16239,"volume":1014,"rsi_14":59.62,"sma_20":16272.01,"sma_60":15949.26,"sma_120":15274.99},{"date":"2025-12-24","open":16372,"high":16372,"low":15953,"close":15953,"volume":4717,"rsi_14":43.65,"sma_20":16274.0,"sma_60":15965.01,"sma_120":15292.93},{"date":"2025-12-26","open":16047,"high":16076,"low":15854,"close":15938,"volume":1726,"rsi_14":43.65,"sma_20":16272.75,"sma_60":15980.84,"sma_120":15310.16},{"date":"2025-12-29","open":15938,"high":15938,"low":15864,"close":15864,"volume":3349,"rsi_14":39.85,"sma_20":16267.5,"sma_60":15993.75,"sma_120":15326.58},{"date":"2025-12-30","open":15830,"high":15899,"low":15825,"close":15899,"volume":2024,"rsi_14":42.21,"sma_20":16263.5,"sma_60":16007.92,"sma_120":15342.59},{"date":"2026-01-02","open":15913,"high":15938,"low":15844,"close":15899,"volume":1991,"rsi_14":42.69,"sma_20":16259.0,"sma_60":16021.24,"sma_120":15358.39},{"date":"2026-01-05","open":16017,"high":16037,"low":15978,"close":15992,"volume":3988,"rsi_14":46.76,"sma_20":16256.5,"sma_60":16036.57,"sma_120":15375.27},{"date":"2026-01-06","open":16096,"high":16106,"low":16071,"close":16091,"volume":2196,"rsi_14":45.39,"sma_20":16255.5,"sma_60":16051.81,"sma_120":15393.14},{"date":"2026-01-07","open":16175,"high":16214,"low":16170,"close":16170,"volume":3723,"rsi_14":53.67,"sma_20":16259.25,"sma_60":16064.56,"sma_120":15411.4},{"date":"2026-01-08","open":16170,"high":16185,"low":16116,"close":16116,"volume":2061,"rsi_14":54.94,"sma_20":16258.75,"sma_60":16078.64,"sma_120":15428.42},{"date":"2026-01-09","open":16170,"high":16244,"low":16170,"close":16234,"volume":1280,"rsi_14":56.15,"sma_20":16265.5,"sma_60":16093.97,"sma_120":15446.42},{"date":"2026-01-12","open":16234,"high":16367,"low":16234,"close":16353,"volume":1988,"rsi_14":66.15,"sma_20":16279.0,"sma_60":16111.8,"sma_120":15464.99},{"date":"2026-01-13","open":16491,"high":16525,"low":16491,"close":16506,"volume":7434,"rsi_14":68.25,"sma_20":16300.5,"sma_60":16132.22,"sma_120":15485.0},{"date":"2026-01-14","open":16535,"high":16540,"low":16511,"close":16520,"volume":3235,"rsi_14":64.63,"sma_20":16316.0,"sma_60":16153.29,"sma_120":15504.77},{"date":"2026-01-15","open":16466,"high":16466,"low":16387,"close":16441,"volume":4591,"rsi_14":58.3,"sma_20":16334.5,"sma_60":16170.87,"sma_120":15522.9},{"date":"2026-01-16","open":16555,"high":16565,"low":16481,"close":16565,"volume":7723,"rsi_14":78.97,"sma_20":16363.5,"sma_60":16187.69,"sma_120":15541.73},{"date":"2026-01-19","open":16594,"high":16594,"low":16387,"close":16407,"volume":2798,"rsi_14":69.55,"sma_20":16380.25,"sma_60":16201.85,"sma_120":15559.4},{"date":"2026-01-20","open":16456,"high":16456,"low":16387,"close":16402,"volume":2564,"rsi_14":73.8,"sma_20":16403.5,"sma_60":16215.26,"sma_120":15578.05},{"date":"2026-01-21","open":16363,"high":16377,"low":16279,"close":16293,"volume":3298,"rsi_14":66.39,"sma_20":16417.75,"sma_60":16225.34,"sma_120":15595.5},{"date":"2026-01-22","open":16422,"high":16466,"low":16397,"close":16422,"volume":4419,"rsi_14":69.63,"sma_20":16430.75,"sma_60":16235.84,"sma_120":15613.46},{"date":"2026-01-23","open":16515,"high":16515,"low":16446,"close":16446,"volume":4137,"rsi_14":67.97,"sma_20":16441.25,"sma_60":16245.58,"sma_120":15631.46},{"date":"2026-01-26","open":16446,"high":16446,"low":16140,"close":16185,"volume":4252,"rsi_14":53.29,"sma_20":16453.0,"sma_60":16250.67,"sma_120":15646.88},{"date":"2026-01-27","open":16185,"high":16407,"low":16185,"close":16402,"volume":2610,"rsi_14":57.41,"sma_20":16476.5,"sma_60":16260.84,"sma_120":15664.75},{"date":"2026-01-28","open":16461,"high":16461,"low":16234,"close":16264,"volume":14969,"rsi_14":54.49,"sma_20":16496.75,"sma_60":16271.25,"sma_120":15680.46},{"date":"2026-01-29","open":16461,"high":16461,"low":16214,"close":16269,"volume":2073,"rsi_14":51.13,"sma_20":16515.5,"sma_60":16279.83,"sma_120":15696.7},{"date":"2026-01-30","open":16407,"high":16407,"low":16264,"close":16284,"volume":3308,"rsi_14":47.59,"sma_20":16535.0,"sma_60":16288.66,"sma_120":15714.58},{"date":"2026-02-02","open":16372,"high":16377,"low":16165,"close":16274,"volume":3500,"rsi_14":41.0,"sma_20":16549.25,"sma_60":16297.74,"sma_120":15731.53},{"date":"2026-02-03","open":16501,"high":16501,"low":16372,"close":16407,"volume":1264,"rsi_14":45.96,"sma_20":16565.25,"sma_60":16307.91,"sma_120":15749.57},{"date":"2026-02-04","open":16427,"high":16427,"low":16328,"close":16397,"volume":4744,"rsi_14":48.34,"sma_20":16576.75,"sma_60":16318.24,"sma_120":15767.2},{"date":"2026-02-05","open":16397,"high":16441,"low":16363,"close":16392,"volume":1311,"rsi_14":42.91,"sma_20":16590.75,"sma_60":16327.9,"sma_120":15784.99},{"date":"2026-02-06","open":16397,"high":16397,"low":16160,"close":16298,"volume":3469,"rsi_14":45.3,"sma_20":16594.0,"sma_60":16331.99,"sma_120":15801.32},{"date":"2026-02-09","open":16594,"high":16594,"low":16496,"close":16506,"volume":2015,"rsi_14":53.82,"sma_20":16601.75,"sma_60":16338.23,"sma_120":15819.69},{"date":"2026-02-10","open":16649,"high":16649,"low":16506,"close":16560,"volume":1797,"rsi_14":60.23,"sma_20":16604.5,"sma_60":16344.89,"sma_120":15837.64},{"date":"2026-02-11","open":16619,"high":16619,"low":16491,"close":16491,"volume":3372,"rsi_14":52.78,"sma_20":16603.0,"sma_60":16356.88,"sma_120":15854.9},{"date":"2026-02-12","open":16550,"high":16550,"low":16451,"close":16451,"volume":7065,"rsi_14":50.2,"sma_20":16603.5,"sma_60":16367.38,"sma_120":15871.82},{"date":"2026-02-13","open":16476,"high":16476,"low":16279,"close":16279,"volume":2352,"rsi_14":54.01,"sma_20":16589.0,"sma_60":16377.46,"sma_120":15887.02},{"date":"2026-02-19","open":16284,"high":16506,"low":16284,"close":16456,"volume":7585,"rsi_14":52.4,"sma_20":16591.5,"sma_60":16391.96,"sma_120":15903.9},{"date":"2026-02-20","open":16535,"high":16535,"low":16461,"close":16491,"volume":5190,"rsi_14":61.06,"sma_20":16596.0,"sma_60":16402.53,"sma_120":15920.49},{"date":"2026-02-23","open":16535,"high":16535,"low":16432,"close":16432,"volume":6131,"rsi_14":57.53,"sma_20":16603.0,"sma_60":16417.02,"sma_120":15937.24},{"date":"2026-02-24","open":16530,"high":16530,"low":16451,"close":16491,"volume":4120,"rsi_14":59.21,"sma_20":16606.5,"sma_60":16430.1,"sma_120":15953.7},{"date":"2026-02-25","open":16580,"high":16580,"low":16422,"close":16422,"volume":5093,"rsi_14":56.25,"sma_20":16605.25,"sma_60":16439.5,"sma_120":15969.45},{"date":"2026-02-26","open":16422,"high":16530,"low":16422,"close":16511,"volume":2989,"rsi_14":54.55,"sma_20":16621.75,"sma_60":16449.58,"sma_120":15985.49},{"date":"2026-02-27","open":16511,"high":16560,"low":16496,"close":16560,"volume":3088,"rsi_14":56.9,"sma_20":16629.75,"sma_60":16459.67,"sma_120":16002.53},{"date":"2026-03-03","open":16628,"high":16732,"low":16426,"close":16594,"volume":7119,"rsi_14":58.38,"sma_20":16646.52,"sma_60":16470.26,"sma_120":16019.33},{"date":"2026-03-04","open":16500,"high":16604,"low":16392,"close":16392,"volume":3921,"rsi_14":53.58,"sma_20":16652.8,"sma_60":16477.27,"sma_120":16034.71},{"date":"2026-03-05","open":16664,"high":16664,"low":16462,"close":16501,"volume":6228,"rsi_14":49.8,"sma_20":16663.8,"sma_60":16485.93,"sma_120":16051.12},{"date":"2026-03-06","open":16501,"high":16669,"low":16486,"close":16511,"volume":5104,"rsi_14":47.91,"sma_20":16675.81,"sma_60":16493.85,"sma_120":16067.83},{"date":"2026-03-09","open":16466,"high":16466,"low":16234,"close":16249,"volume":6713,"rsi_14":41.17,"sma_20":16667.84,"sma_60":16496.2,"sma_120":16081.92},{"date":"2026-03-10","open":16421,"high":16505,"low":16406,"close":16441,"volume":3552,"rsi_14":49.68,"sma_20":16670.11,"sma_60":16502.04,"sma_120":16096.96},{"date":"2026-03-11","open":16575,"high":16575,"low":16491,"close":16491,"volume":2066,"rsi_14":57.6,"sma_20":16675.1,"sma_60":16508.2,"sma_120":16112.54},{"date":"2026-03-12","open":16629,"high":16629,"low":16417,"close":16417,"volume":3505,"rsi_14":48.47,"sma_20":16681.1,"sma_60":16513.53,"sma_120":16128.12},{"date":"2026-03-13","open":16545,"high":16545,"low":16431,"close":16451,"volume":4884,"rsi_14":48.49,"sma_20":16678.37,"sma_60":16519.71,"sma_120":16143.12},{"date":"2026-03-16","open":16472,"high":16501,"low":16447,"close":16478,"volume":1742,"rsi_14":51.83,"sma_20":16674.21,"sma_60":16526.4,"sma_120":16157.76},{"date":"2026-03-17","open":16526,"high":16585,"low":16486,"close":16491,"volume":4652,"rsi_14":50.0,"sma_20":16674.2,"sma_60":16531.07,"sma_120":16171.92},{"date":"2026-03-18","open":16610,"high":16679,"low":16590,"close":16649,"volume":2164,"rsi_14":58.72,"sma_20":16684.21,"sma_60":16540.74,"sma_120":16187.09},{"date":"2026-03-19","open":16707,"high":16707,"low":16520,"close":16520,"volume":1871,"rsi_14":50.38,"sma_20":16696.47,"sma_60":16549.66,"sma_120":16201.3},{"date":"2026-03-20","open":16689,"high":16689,"low":16388,"close":16486,"volume":2699,"rsi_14":47.2,"sma_20":16697.96,"sma_60":16556.57,"sma_120":16215.3},{"date":"2026-03-23","open":16392,"high":16392,"low":16204,"close":16244,"volume":1725,"rsi_14":38.58,"sma_20":16685.5,"sma_60":16561.67,"sma_120":16226.72},{"date":"2026-03-24","open":16337,"high":16337,"low":16209,"close":16234,"volume":1473,"rsi_14":44.1,"sma_20":16675.52,"sma_60":16565.42,"sma_120":16237.38},{"date":"2026-03-25","open":16461,"high":16461,"low":16352,"close":16372,"volume":2183,"rsi_14":45.33,"sma_20":16669.54,"sma_60":16568.93,"sma_120":16249.09},{"date":"2026-03-26","open":16372,"high":16461,"low":16372,"close":16382,"volume":540,"rsi_14":45.33,"sma_20":16667.56,"sma_60":16571.35,"sma_120":16260.31},{"date":"2026-03-27","open":16383,"high":16383,"low":16151,"close":16274,"volume":689,"rsi_14":50.99,"sma_20":16655.56,"sma_60":16576.77,"sma_120":16270.89},{"date":"2026-03-30","open":16274,"high":16274,"low":15939,"close":16131,"volume":1947,"rsi_14":36.7,"sma_20":16633.82,"sma_60":16580.02,"sma_120":16280.43},{"date":"2026-03-31","open":16171,"high":16333,"low":15949,"close":16274,"volume":2587,"rsi_14":41.41,"sma_20":16617.56,"sma_60":16586.94,"sma_120":16290.34},{"date":"2026-04-01","open":16536,"high":16536,"low":16343,"close":16422,"volume":4655,"rsi_14":50.19,"sma_20":16619.03,"sma_60":16595.77,"sma_120":16301.85},{"date":"2026-04-02","open":16649,"high":16649,"low":16333,"close":16348,"volume":5583,"rsi_14":46.22,"sma_20":16611.27,"sma_60":16603.36,"sma_120":16312.3},{"date":"2026-04-03","open":16432,"high":16481,"low":16412,"close":16412,"volume":425,"rsi_14":47.67,"sma_20":16606.26,"sma_60":16610.44,"sma_120":16323.51},{"date":"2026-04-06","open":16412,"high":16515,"low":16412,"close":16481,"volume":482,"rsi_14":49.67,"sma_20":16617.97,"sma_60":16617.02,"sma_120":16334.42},{"date":"2026-04-07","open":16466,"high":16540,"low":16437,"close":16437,"volume":5088,"rsi_14":42.18,"sma_20":16617.71,"sma_60":16621.52,"sma_120":16343.04},{"date":"2026-04-08","open":16816,"high":16816,"low":16589,"close":16644,"volume":4174,"rsi_14":54.28,"sma_20":16625.46,"sma_60":16630.44,"sma_120":16354.54},{"date":"2026-04-09","open":16816,"high":16816,"low":16639,"close":16678,"volume":3309,"rsi_14":56.71,"sma_20":16638.72,"sma_60":16637.94,"sma_120":16365.95},{"date":"2026-04-10","open":16708,"high":16738,"low":16659,"close":16703,"volume":3409,"rsi_14":68.8,"sma_20":16651.45,"sma_60":16643.86,"sma_120":16377.83},{"date":"2026-04-13","open":16728,"high":16728,"low":16659,"close":16668,"volume":2919,"rsi_14":67.44,"sma_20":16661.11,"sma_60":16646.61,"sma_120":16389.41},{"date":"2026-04-14","open":16965,"high":16965,"low":16826,"close":16836,"volume":4138,"rsi_14":68.2,"sma_20":16678.61,"sma_60":16651.94,"sma_120":16402.61},{"date":"2026-04-15","open":16836,"high":16984,"low":16836,"close":16965,"volume":4951,"rsi_14":70.9,"sma_20":16694.61,"sma_60":16660.77,"sma_120":16415.82},{"date":"2026-04-16","open":16969,"high":17073,"low":16969,"close":17073,"volume":2054,"rsi_14":78.73,"sma_20":16722.59,"sma_60":16669.36,"sma_120":16428.52},{"date":"2026-04-17","open":17162,"high":17162,"low":17103,"close":17127,"volume":2148,"rsi_14":88.26,"sma_20":16755.1,"sma_60":16681.52,"sma_120":16441.68},{"date":"2026-04-20","open":17167,"high":17167,"low":17117,"close":17142,"volume":2168,"rsi_14":86.98,"sma_20":16800.57,"sma_60":16694.02,"sma_120":16454.64},{"date":"2026-04-21","open":17325,"high":17325,"low":17182,"close":17216,"volume":4820,"rsi_14":86.1,"sma_20":16850.29,"sma_60":16709.61,"sma_120":16467.47},{"date":"2026-04-22","open":17226,"high":17231,"low":17162,"close":17216,"volume":3703,"rsi_14":92.31,"sma_20":16893.03,"sma_60":16723.02,"sma_120":16479.43},{"date":"2026-04-23","open":17305,"high":17305,"low":17201,"close":17221,"volume":1089,"rsi_14":91.84,"sma_20":16935.5,"sma_60":16736.11,"sma_120":16490.84},{"date":"2026-04-24","open":17310,"high":17310,"low":17216,"close":17241,"volume":663,"rsi_14":91.4,"sma_20":16984.5,"sma_60":16753.94,"sma_120":16502.3},{"date":"2026-04-27","open":17285,"high":17340,"low":17275,"close":17275,"volume":8310,"rsi_14":96.2,"sma_20":17042.5,"sma_60":16768.69,"sma_120":16514.76},{"date":"2026-04-28","open":17364,"high":17364,"low":17275,"close":17285,"volume":8696,"rsi_14":95.14,"sma_20":17093.74,"sma_60":16785.94,"sma_120":16528.59},{"date":"2026-04-29","open":17285,"high":17305,"low":17226,"close":17305,"volume":2323,"rsi_14":95.04,"sma_20":17138.49,"sma_60":16803.44,"sma_120":16541.63},{"date":"2026-04-30","open":17221,"high":17394,"low":17221,"close":17266,"volume":4909,"rsi_14":89.58,"sma_20":17184.99,"sma_60":16820.02,"sma_120":16554.34},{"date":"2026-05-04","open":17354,"high":17478,"low":17354,"close":17399,"volume":3009,"rsi_14":95.12,"sma_20":17235.0,"sma_60":16839.02,"sma_120":16568.38},{"date":"2026-05-06","open":17789,"high":17789,"low":17512,"close":17552,"volume":4075,"rsi_14":95.03,"sma_20":17289.25,"sma_60":16858.36,"sma_120":16583.13},{"date":"2026-05-07","open":17823,"high":17823,"low":17601,"close":17764,"volume":6383,"rsi_14":95.51,"sma_20":17356.5,"sma_60":16881.44,"sma_120":16599.84},{"date":"2026-05-08","open":17715,"high":17897,"low":17715,"close":17897,"volume":771,"rsi_14":95.63,"sma_20":17420.0,"sma_60":16906.86,"sma_120":16617.38},{"date":"2026-05-11","open":17990,"high":18143,"low":17990,"close":18094,"volume":5296,"rsi_14":96.23,"sma_20":17491.75,"sma_60":16937.19,"sma_120":16634.59},{"date":"2026-05-12","open":18149,"high":18243,"low":18120,"close":18208,"volume":11184,"rsi_14":96.55,"sma_20":17568.0,"sma_60":16965.94,"sma_120":16652.09},{"date":"2026-05-13","open":18168,"high":18277,"low":18099,"close":18257,"volume":1090,"rsi_14":96.48,"sma_20":17648.5,"sma_60":16994.61,"sma_120":16669.75},{"date":"2026-05-14","open":18351,"high":18434,"low":18351,"close":18420,"volume":5443,"rsi_14":96.92,"sma_20":17728.75,"sma_60":17027.19,"sma_120":16692.04},{"date":"2026-05-15","open":18421,"high":18500,"low":18218,"close":18243,"volume":7996,"rsi_14":85.08,"sma_20":17793.5,"sma_60":17057.44,"sma_120":16712.41},{"date":"2026-05-18","open":17931,"high":18163,"low":17931,"close":18045,"volume":3619,"rsi_14":74.62,"sma_20":17842.75,"sma_60":17087.27,"sma_120":16732.37},{"date":"2026-05-19","open":18069,"high":18133,"low":18030,"close":18124,"volume":2700,"rsi_14":75.29,"sma_20":17893.25,"sma_60":17115.44,"sma_120":16753.7},{"date":"2026-05-20","open":18189,"high":18189,"low":17991,"close":18075,"volume":3196,"rsi_14":72.99,"sma_20":17940.5,"sma_60":17142.19,"sma_120":16772.36},{"date":"2026-05-21","open":18174,"high":18376,"low":17962,"close":18366,"volume":11843,"rsi_14":76.67,"sma_20":17998.75,"sma_60":17174.86,"sma_120":16795.94},{"date":"2026-05-22","open":18518,"high":18548,"low":18439,"close":18548,"volume":2683,"rsi_14":80.09,"sma_20":18066.25,"sma_60":17209.61,"sma_120":16819.85},{"date":"2026-05-26","open":18430,"high":18617,"low":18430,"close":18563,"volume":4647,"rsi_14":78.92,"sma_20":18134.25,"sma_60":17245.77,"sma_120":16842.64},{"date":"2026-05-27","open":18564,"high":18776,"low":18465,"close":18662,"volume":4796,"rsi_14":78.34,"sma_20":18206.25,"sma_60":17282.11,"sma_120":16865.84},{"date":"2026-05-28","open":18632,"high":18696,"low":18484,"close":18578,"volume":9343,"rsi_14":72.24,"sma_20":18272.25,"sma_60":17316.19,"sma_120":16887.93},{"date":"2026-05-29","open":18671,"high":18785,"low":18671,"close":18785,"volume":9094,"rsi_14":73.32,"sma_20":18348.25,"sma_60":17353.18,"sma_120":16911.72},{"date":"2026-06-01","open":18760,"high":19076,"low":18760,"close":18928,"volume":9716,"rsi_14":72.53,"sma_20":18430.5,"sma_60":17396.01,"sma_120":16936.64},{"date":"2026-06-02","open":18869,"high":19041,"low":18869,"close":19032,"volume":6425,"rsi_14":72.39,"sma_20":18520.0,"sma_60":17438.76,"sma_120":16962.34},{"date":"2026-06-04","open":19041,"high":19115,"low":18992,"close":19086,"volume":4506,"rsi_14":72.46,"sma_20":18605.5,"sma_60":17482.25,"sma_120":16988.05},{"date":"2026-06-05","open":19185,"high":19185,"low":19018,"close":19072,"volume":4675,"rsi_14":69.19,"sma_20":18682.5,"sma_60":17529.91,"sma_120":17013.05},{"date":"2026-06-08","open":18356,"high":18780,"low":18356,"close":18494,"volume":19934,"rsi_14":56.0,"sma_20":18719.5,"sma_60":17564.57,"sma_120":17033.3},{"date":"2026-06-09","open":18588,"high":18588,"low":18421,"close":18519,"volume":1683,"rsi_14":62.31,"sma_20":18751.0,"sma_60":17598.82,"sma_120":17053.51},{"date":"2026-06-10","open":18518,"high":18518,"low":18365,"close":18420,"volume":797,"rsi_14":57.61,"sma_20":18767.5,"sma_60":17632.66,"sma_120":17073.09},{"date":"2026-06-11","open":18281,"high":18420,"low":17566,"close":18420,"volume":2099,"rsi_14":59.11,"sma_20":18778.25,"sma_60":17665.9,"sma_120":17092.8},{"date":"2026-06-12","open":18513,"high":18716,"low":18513,"close":18627,"volume":3568,"rsi_14":57.22,"sma_20":18797.0,"sma_60":17702.2,"sma_120":17114.3},{"date":"2026-06-15","open":18697,"high":18850,"low":18697,"close":18845,"volume":5197,"rsi_14":58.02,"sma_20":18818.5,"sma_60":17741.95,"sma_120":17136.51},{"date":"2026-06-16","open":18953,"high":18967,"low":18874,"close":18874,"volume":2449,"rsi_14":58.36,"sma_20":18850.5,"sma_60":17779.54,"sma_120":17160.14},{"date":"2026-06-17","open":18860,"high":18899,"low":18810,"close":18884,"volume":3719,"rsi_14":56.27,"sma_20":18893.0,"sma_60":17819.45,"sma_120":17184.55},{"date":"2026-06-18","open":18883,"high":19007,"low":18883,"close":19007,"volume":2802,"rsi_14":61.85,"sma_20":18937.75,"sma_60":17862.03,"sma_120":17209.3},{"date":"2026-06-19","open":19027,"high":19737,"low":19027,"close":19027,"volume":3470,"rsi_14":57.45,"sma_20":18986.0,"sma_60":17909.02,"sma_120":17235.34},{"date":"2026-06-22","open":19056,"high":19170,"low":19046,"close":19170,"volume":8767,"rsi_14":57.45,"sma_20":19026.75,"sma_60":17958.6,"sma_120":17262.01},{"date":"2026-06-23","open":19170,"high":19194,"low":18967,"close":19022,"volume":3813,"rsi_14":49.7,"sma_20":19050.75,"sma_60":18003.34,"sma_120":17286.14},{"date":"2026-06-24","open":19102,"high":19107,"low":18850,"close":18909,"volume":1778,"rsi_14":44.86,"sma_20":19068.25,"sma_60":18046.0,"sma_120":17308.68},{"date":"2026-06-25","open":19008,"high":19067,"low":18820,"close":19057,"volume":2117,"rsi_14":49.6,"sma_20":19088.25,"sma_60":18093.0,"sma_120":17334.89},{"date":"2026-06-26","open":19056,"high":19056,"low":18750,"close":18790,"volume":33908,"rsi_14":59.55,"sma_20":19099.0,"sma_60":18137.92,"sma_120":17358.97},{"date":"2026-06-29","open":18888,"high":19012,"low":18883,"close":19012,"volume":918,"rsi_14":64.12,"sma_20":19110.5,"sma_60":18184.16,"sma_120":17385.55},{"date":"2026-06-30","open":18855,"high":19195,"low":18855,"close":19131,"volume":3301,"rsi_14":70.11,"sma_20":19120.75,"sma_60":18229.91,"sma_120":17412.84},{"date":"2026-07-01","open":19195,"high":19245,"low":19156,"close":19195,"volume":3934,"rsi_14":71.16,"sma_20":19129.0,"sma_60":18278.0,"sma_120":17440.68},{"date":"2026-07-02","open":19077,"high":19181,"low":19077,"close":19121,"volume":4146,"rsi_14":64.53,"sma_20":19130.75,"sma_60":18323.75,"sma_120":17467.09},{"date":"2026-07-03","open":19056,"high":19076,"low":18874,"close":18874,"volume":2879,"rsi_14":50.86,"sma_20":19120.75,"sma_60":18364.17,"sma_120":17490.59},{"date":"2026-07-06","open":18973,"high":18973,"low":18870,"close":18919,"volume":3797,"rsi_14":51.27,"sma_20":19142.25,"sma_60":18406.08,"sma_120":17513.8},{"date":"2026-07-07","open":18929,"high":18988,"low":18825,"close":18914,"volume":1533,"rsi_14":50.85,"sma_20":19162.25,"sma_60":18444.42,"sma_120":17537.43},{"date":"2026-07-08","open":18913,"high":18913,"low":18489,"close":18489,"volume":1506,"rsi_14":37.29,"sma_20":19165.75,"sma_60":18475.0,"sma_120":17556.47},{"date":"2026-07-09","open":18582,"high":18592,"low":18351,"close":18558,"volume":8358,"rsi_14":38.77,"sma_20":19172.75,"sma_60":18506.33,"sma_120":17575.09},{"date":"2026-07-10","open":18652,"high":18681,"low":18538,"close":18553,"volume":5308,"rsi_14":34.18,"sma_20":19169.0,"sma_60":18538.17,"sma_120":17592.39},{"date":"2026-07-13","open":18548,"high":18602,"low":18518,"close":18553,"volume":12239,"rsi_14":36.99,"sma_20":19154.25,"sma_60":18567.17,"sma_120":17609.55},{"date":"2026-07-14","open":18553,"high":18553,"low":18217,"close":18336,"volume":5853,"rsi_14":34.97,"sma_20":19127.0,"sma_60":18590.33,"sma_120":17625.55},{"date":"2026-07-15","open":18431,"high":18465,"low":18243,"close":18381,"volume":7139,"rsi_14":31.23,"sma_20":19101.5,"sma_60":18612.42,"sma_120":17640.89},{"date":"2026-07-16","open":18405,"high":18405,"low":18341,"close":18351,"volume":4045,"rsi_14":35.96,"sma_20":19068.25,"sma_60":18633.08,"sma_120":17657.3},{"date":"2026-07-20","open":18405,"high":18405,"low":18109,"close":18109,"volume":4119,"rsi_14":21.5,"sma_20":19021.75,"sma_60":18649.42,"sma_120":17671.72},{"date":"2026-07-21","open":18056,"high":18115,"low":18031,"close":18075,"volume":6924,"rsi_14":14.8,"sma_20":18966.25,"sma_60":18663.92,"sma_120":17686.76},{"date":"2026-07-22","open":18168,"high":18247,"low":18168,"close":18188,"volume":1148,"rsi_14":17.52,"sma_20":18924.0,"sma_60":18680.33,"sma_120":17701.68},{"date":"2026-07-23","open":18154,"high":18154,"low":18001,"close":18001,"volume":1237,"rsi_14":16.32,"sma_20":18878.0,"sma_60":18693.5,"sma_120":17714.8},{"date":"2026-07-24","open":17995,"high":17995,"low":17852,"close":17897,"volume":7098,"rsi_14":17.86,"sma_20":18819.25,"sma_60":18704.58,"sma_120":17729.26},{"date":"2026-07-27","open":17882,"high":18055,"low":17882,"close":18055,"volume":3369,"rsi_14":23.56,"sma_20":18782.0,"sma_60":18717.75,"sma_120":17743.22},{"date":"2026-07-28","open":18056,"high":18056,"low":17804,"close":17843,"volume":3925,"rsi_14":20.91,"sma_20":18722.75,"sma_60":18727.17,"sma_120":17756.55},{"date":"2026-07-29","open":17852,"high":17852,"low":17615,"close":17680,"volume":1645,"rsi_14":21.25,"sma_20":18637.5,"sma_60":18729.58,"sma_120":17766.51},{"date":"2026-07-30","open":17525,"high":17620,"low":17430,"close":17455,"volume":8289,"rsi_14":16.08,"sma_20":18537.75,"sma_60":18728.92,"sma_120":17774.47},{"date":"2026-07-31","open":17545,"high":17755,"low":17545,"close":17585,"volume":1615,"rsi_14":21.28,"sma_20":18448.25,"sma_60":18728.17,"sma_120":17783.59},{"date":"2026-08-03","open":17675,"high":17675,"low":17600,"close":17660,"volume":349,"rsi_14":23.97,"sma_20":18375.0,"sma_60":18726.08,"sma_120":17792.22},{"date":"2026-08-04","open":17750,"high":17860,"low":17720,"close":17775,"volume":1926,"rsi_14":30.7,"sma_20":18305.25,"sma_60":18722.33,"sma_120":17801.89},{"date":"2026-08-05","open":17865,"high":17945,"low":17865,"close":17925,"volume":2446,"rsi_14":34.02,"sma_20":18243.25,"sma_60":18718.83,"sma_120":17812.84},{"date":"2026-08-06","open":17870,"high":17870,"low":17755,"close":17785,"volume":1398,"rsi_14":32.39,"sma_20":18195.75,"sma_60":18709.67,"sma_120":17823.43},{"date":"2026-08-07","open":17820,"high":17820,"low":17695,"close":17750,"volume":1295,"rsi_14":35.65,"sma_20":18143.0,"sma_60":18698.0,"sma_120":17831.97},{"date":"2026-08-10","open":17750,"high":17815,"low":17730,"close":17815,"volume":1110,"rsi_14":43.09,"sma_20":17960.75,"sma_60":18475.97,"sma_120":17729.23},{"date":"2026-08-11","open":17905,"high":17910,"low":17760,"close":17770,"volume":705,"rsi_14":38.41,"sma_20":17921.6,"sma_60":18465.13,"sma_120":17738.06},{"date":"2026-08-12","open":17850,"high":17850,"low":17750,"close":17780,"volume":1472,"rsi_14":43.23,"sma_20":17893.8,"sma_60":18457.43,"sma_120":17747.31},{"date":"2026-08-13","open":17810,"high":17835,"low":17760,"close":17825,"volume":1529,"rsi_14":47.7,"sma_20":17866.05,"sma_60":18453.77,"sma_120":17758.39},{"date":"2026-08-14","open":17625,"high":17900,"low":17625,"close":17860,"volume":1712,"rsi_14":43.25,"sma_20":17841.5,"sma_60":18449.37,"sma_120":17768.27},{"date":"2026-08-18","open":17860,"high":17860,"low":17705,"close":17705,"volume":4376,"rsi_14":45.06,"sma_20":17821.3,"sma_60":18443.22,"sma_120":17776.56},{"date":"2026-08-19","open":17655,"high":17655,"low":17460,"close":17465,"volume":3654,"rsi_14":42.66,"sma_20":17790.85,"sma_60":18428.22,"sma_120":17783.35},{"date":"2026-08-20","open":17465,"high":17555,"low":17440,"close":17530,"volume":1987,"rsi_14":52.87,"sma_20":17757.95,"sma_60":18411.25,"sma_120":17790.19},{"date":"2026-08-21","open":17420,"high":17420,"low":17255,"close":17380,"volume":2505,"rsi_14":42.26,"sma_20":17726.95,"sma_60":18391.53,"sma_120":17796.35},{"date":"2026-08-24","open":17190,"high":17495,"low":17190,"close":17335,"volume":1415,"rsi_14":37.45,"sma_20":17698.85,"sma_60":18369.43,"sma_120":17801.39},{"date":"2026-08-25","open":17300,"high":17370,"low":17300,"close":17370,"volume":867,"rsi_14":33.33,"sma_20":17664.6,"sma_60":18349.3,"sma_120":17806.31},{"date":"2026-08-26","open":17410,"high":17455,"low":17370,"close":17430,"volume":885,"rsi_14":28.0,"sma_20":17644.0,"sma_60":18326.72,"sma_120":17811.43},{"date":"2026-08-27","open":17520,"high":17520,"low":17345,"close":17410,"volume":5542,"rsi_14":31.34,"sma_20":17630.5,"sma_60":18301.42,"sma_120":17818.09},{"date":"2026-08-28","open":17390,"high":17390,"low":17300,"close":17300,"volume":600,"rsi_14":29.17,"sma_20":17622.75,"sma_60":18272.55,"sma_120":17822.93},{"date":"2026-08-31","open":17385,"high":17385,"low":17185,"close":17185,"volume":734,"rsi_14":22.12,"sma_20":17602.75,"sma_60":18240.87,"sma_120":17826.72},{"date":"2026-09-01","open":17275,"high":17275,"low":17150,"close":17185,"volume":299,"rsi_14":23.04,"sma_20":17579.0,"sma_60":18209.43,"sma_120":17832.71},{"date":"2026-09-02","open":17110,"high":17110,"low":17030,"close":17055,"volume":561,"rsi_14":19.92,"sma_20":17543.0,"sma_60":18185.45,"sma_120":17836.0},{"date":"2026-09-03","open":17060,"high":17060,"low":16990,"close":17015,"volume":4004,"rsi_14":16.25,"sma_20":17497.5,"sma_60":18160.4,"sma_120":17838.54},{"date":"2026-09-04","open":17035,"high":17100,"low":17030,"close":17030,"volume":900,"rsi_14":14.83,"sma_20":17459.75,"sma_60":18137.23,"sma_120":17841.84},{"date":"2026-09-07","open":16940,"high":16955,"low":16880,"close":16940,"volume":675,"rsi_14":15.7,"sma_20":17419.25,"sma_60":18112.57,"sma_120":17844.08},{"date":"2026-09-08","open":16880,"high":16935,"low":16850,"close":16935,"volume":2064,"rsi_14":19.89,"sma_20":17375.25,"sma_60":18084.37,"sma_120":17846.07},{"date":"2026-09-09","open":17015,"high":17015,"low":16800,"close":16835,"volume":2969,"rsi_14":12.02,"sma_20":17328.5,"sma_60":18050.88,"sma_120":17847.11},{"date":"2026-09-10","open":16835,"high":16835,"low":16730,"close":16775,"volume":450,"rsi_14":13.33,"sma_20":17278.25,"sma_60":18015.9,"sma_120":17846.32},{"date":"2026-09-11","open":16770,"high":16775,"low":16745,"close":16745,"volume":85,"rsi_14":13.58,"sma_20":17224.25,"sma_60":17980.27,"sma_120":17846.36},{"date":"2026-09-14","open":16745,"high":16765,"low":16745,"close":16760,"volume":95,"rsi_14":11.39,"sma_20":17169.25,"sma_60":17942.82,"sma_120":17846.82},{"date":"2026-09-15","open":16805,"high":16830,"low":16755,"close":16790,"volume":724,"rsi_14":7.89,"sma_20":17123.5,"sma_60":17905.53,"sma_120":17849.56},{"date":"2026-09-16","open":16875,"high":16995,"low":16875,"close":16980,"volume":688,"rsi_14":26.88,"sma_20":17099.25,"sma_60":17869.03,"sma_120":17853.97},{"date":"2026-09-17","open":17060,"high":17160,"low":17060,"close":17160,"volume":2002,"rsi_14":43.0,"sma_20":17080.75,"sma_60":17838.0,"sma_120":17858.72},{"date":"2026-09-18","open":17200,"high":17250,"low":17195,"close":17245,"volume":1665,"rsi_14":53.09,"sma_20":17074.0,"sma_60":17810.28,"sma_120":17864.09},{"date":"2026-09-21","open":17305,"high":17305,"low":17170,"close":17170,"volume":2185,"rsi_14":49.28,"sma_20":17065.75,"sma_60":17778.85,"sma_120":17869.76},{"date":"2026-09-22","open":17235,"high":17260,"low":17010,"close":17055,"volume":2218,"rsi_14":50.0,"sma_20":17050.0,"sma_60":17749.93,"sma_120":17875.67},{"date":"2026-09-23","open":17055,"high":17055,"low":16960,"close":17010,"volume":3747,"rsi_14":49.76,"sma_20":17029.0,"sma_60":17716.57,"sma_120":17880.01},{"date":"2026-09-28","open":17000,"high":17000,"low":16830,"close":16945,"volume":4633,"rsi_14":46.08,"sma_20":17005.75,"sma_60":17680.15,"sma_120":17882.55},{"date":"2026-09-29","open":16865,"high":16865,"low":16725,"close":16800,"volume":319,"rsi_14":43.86,"sma_20":16980.75,"sma_60":17640.25,"sma_120":17884.51},{"date":"2026-09-30","open":16825,"high":16885,"low":16800,"close":16820,"volume":307,"rsi_14":45.02,"sma_20":16962.5,"sma_60":17601.92,"sma_120":17886.09},{"date":"2026-10-01","open":16865,"high":16915,"low":16830,"close":16910,"volume":1815,"rsi_14":53.28,"sma_20":16948.75,"sma_60":17569.18,"sma_120":17887.84},{"date":"2026-10-02","open":16870,"high":16890,"low":16785,"close":16785,"volume":776,"rsi_14":50.41,"sma_20":16935.25,"sma_60":17533.63,"sma_120":17888.92},{"date":"2026-10-06","open":16850,"high":16850,"low":16745,"close":16785,"volume":745,"rsi_14":51.69,"sma_20":16923.75,"sma_60":17498.17,"sma_120":17888.26},{"date":"2026-10-07","open":16785,"high":16785,"low":16695,"close":16740,"volume":1599,"rsi_14":49.17,"sma_20":16909.25,"sma_60":17469.02,"sma_120":17886.92},{"date":"2026-10-08","open":16660,"high":16665,"low":16595,"close":16610,"volume":3014,"rsi_14":43.13,"sma_20":16892.75,"sma_60":17436.55,"sma_120":17884.3},{"date":"2026-10-12","open":16680,"high":16720,"low":16635,"close":16695,"volume":3176,"rsi_14":38.17,"sma_20":16880.75,"sma_60":17405.58,"sma_120":17882.67},{"date":"2026-10-13","open":16625,"high":16705,"low":16570,"close":16655,"volume":904,"rsi_14":26.29,"sma_20":16871.75,"sma_60":17373.95,"sma_120":17879.3},{"date":"2026-10-14","open":16690,"high":16700,"low":16625,"close":16650,"volume":1755,"rsi_14":19.8,"sma_20":16865.5,"sma_60":17345.85,"sma_120":17874.8},{"date":"2026-10-15","open":16575,"high":16640,"low":16505,"close":16550,"volume":1118,"rsi_14":19.31,"sma_20":16855.75,"sma_60":17315.35,"sma_120":17868.55},{"date":"2026-10-16","open":16620,"high":16700,"low":16525,"close":16525,"volume":2615,"rsi_14":21.2,"sma_20":16844.0,"sma_60":17284.92,"sma_120":17861.63},{"date":"2026-10-19","open":16525,"high":16555,"low":16490,"close":16510,"volume":957,"rsi_14":21.91,"sma_20":16830.0,"sma_60":17258.27,"sma_120":17854.47},{"date":"2026-10-20","open":16595,"high":16595,"low":16360,"close":16360,"volume":515,"rsi_14":20.0,"sma_20":16799.0,"sma_60":17229.7,"sma_120":17845.42},{"date":"2026-10-21","open":16440,"high":16525,"low":16425,"close":16455,"volume":795,"rsi_14":31.35,"sma_20":16763.75,"sma_60":17200.82,"sma_120":17837.17},{"date":"2026-10-22","open":16455,"high":16455,"low":16320,"close":16320,"volume":1671,"rsi_14":25.96,"sma_20":16717.5,"sma_60":17172.82,"sma_120":17827.76},{"date":"2026-10-23","open":16330,"high":16420,"low":16300,"close":16300,"volume":553,"rsi_14":18.56,"sma_20":16674.0,"sma_60":17146.2,"sma_120":17818.01}],"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 TDF2040액티브 적격","phase":"above-fold","symbol_resolved":true}