{"status":"ok","report":{"price_analysis":{"current":16705.0,"change_1d":0.0,"change_7d":-1.3,"change_30d":-4.2,"high_30d":17795.0,"low_30d":16635.0,"position_in_range":6.0,"support":16751.0,"resistance":17679.0},"summary":"KIWOOM TDF2050액티브 적격(435550)은(는) Dow Jones Target 2050 Index (Total Return)를 추종하는 ETF입니다, 순자산 127억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-227.53)가 시그널선(-196.21)을 하회합니다(데드크로스). 현재가가 SMA20(17154)과 SMA60(17644) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16630~17677 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.229348882410108,"macd":-227.53152694732125,"macd_signal":-196.20964765408877,"sma_20":17153.6,"sma_60":17644.1,"bb_upper":17676.837001749685,"bb_lower":16630.36299825031,"atr_14":151.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1462.00. 30일 누적: 외국인 0.00, 기관 108.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1462.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-398.0,"retail_net":398.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-182.0,"retail_net":182.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-207.0,"retail_net":207.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-690.0,"retail_net":690.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":108.0,"retail_net":-108.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-468.0,"retail_net":468.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":128.0,"retail_net":-128.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":190.0,"retail_net":-190.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-106.0,"retail_net":106.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-125.0,"retail_net":125.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":469.0,"retail_net":-469.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-420.0,"retail_net":420.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-335.0,"retail_net":335.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":1182.0,"retail_net":-1182.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-149.0,"retail_net":149.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-162.0,"retail_net":162.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":153.0,"retail_net":-153.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-220.0,"retail_net":220.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-51.0,"retail_net":51.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-353.0,"retail_net":353.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":22.0,"retail_net":-22.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1840.0,"retail_net":-1840.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-398.0,"retail_net":398.0},"d3":{"foreign_net":0,"institution_net":-565.0,"retail_net":565.0},"d7":{"foreign_net":0,"institution_net":-1822.0,"retail_net":1822.0},"d14":{"foreign_net":0,"institution_net":-1312.0,"retail_net":1312.0},"d30":{"foreign_net":0,"institution_net":108.0,"retail_net":-108.0}}},"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":29,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.2,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":42,"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 16 (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 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9937,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.99,"summary":"배당수익률 0.99%","metrics":[{"name":"배당수익률","value":0.99,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:47.566188+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Dow Jones Target 2050 Index (Total Return)","issuer":"키움투자자산운용","category":"","expense_ratio":0.38,"aum":12700000000.0,"aum_display":"127억","dividend_yield":null,"tracking_error":7.3,"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":"VANGUARD FTSE DEVELOPED ETF","weight":null},{"ticker":"","name":"VANGUARD SHORT-TERM TREASURY","weight":null},{"ticker":"","name":"JPMORGAN BETABUILDERS US AGG","weight":null},{"ticker":"","name":"ISHARES CORE MSCI EMERGING","weight":null},{"ticker":"","name":"ISHARES INTL AGGREGATE BOND","weight":null},{"ticker":"","name":"SS SPDR P S&P 500 VALUE ETF","weight":null},{"ticker":"","name":"ISHARES RUSSELL 2000 ETF","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":16705.0,"change_pct":0.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-06-30","close":9682.3418},{"date":"2022-07-01","close":9618.835},{"date":"2022-07-04","close":9716.5371},{"date":"2022-07-05","close":9770.2744},{"date":"2022-07-06","close":9740.9639},{"date":"2022-07-07","close":9672.5723},{"date":"2022-07-08","close":9804.4707},{"date":"2022-07-11","close":9789.8145},{"date":"2022-07-12","close":9760.5039},{"date":"2022-07-13","close":9736.0791},{"date":"2022-07-14","close":9696.9971},{"date":"2022-07-15","close":9775.1592},{"date":"2022-07-18","close":9853.3213},{"date":"2022-07-19","close":9799.5859},{"date":"2022-07-20","close":9990.1055},{"date":"2022-07-21","close":9975.4502},{"date":"2022-07-22","close":10073.1533},{"date":"2022-07-25","close":10029.1865},{"date":"2022-07-26","close":9999.876},{"date":"2022-07-27","close":9994.9902},{"date":"2022-07-28","close":10019.417},{"date":"2022-07-29","close":10165.9707},{"date":"2022-08-01","close":10244.1328},{"date":"2022-08-02","close":10224.5918},{"date":"2022-08-03","close":10190.3955},{"date":"2022-08-04","close":10258.7881},{"date":"2022-08-05","close":10239.2471},{"date":"2022-08-08","close":10209.9365},{"date":"2022-08-09","close":10234.3623},{"date":"2022-08-10","close":10253.9023},{"date":"2022-08-11","close":10376.0312},{"date":"2022-08-12","close":10292.9844},{"date":"2022-08-16","close":10473.7344},{"date":"2022-08-17","close":10542.126},{"date":"2022-08-18","close":10507.9297},{"date":"2022-08-19","close":10517.7002},{"date":"2022-08-22","close":10478.6191},{"date":"2022-08-23","close":10376.0312},{"date":"2022-08-24","close":10390.6865},{"date":"2022-08-25","close":10439.5381},{"date":"2022-08-26","close":10459.0781},{"date":"2022-08-29","close":10283.2139},{"date":"2022-08-30","close":10288.0986},{"date":"2022-08-31","close":10185.5107},{"date":"2022-09-01","close":10122.0039},{"date":"2022-09-02","close":10190.3955},{"date":"2022-09-05","close":10229.4775},{"date":"2022-09-06","close":10234.3623},{"date":"2022-09-07","close":10195.2812},{"date":"2022-09-08","close":10336.9502},{"date":"2022-09-13","close":10590.9766},{"date":"2022-09-14","close":10376.0312},{"date":"2022-09-15","close":10371.1465},{"date":"2022-09-16","close":10185.5107},{"date":"2022-09-19","close":10234.3623},{"date":"2022-09-20","close":10278.3291},{"date":"2022-09-21","close":10165.9707},{"date":"2022-09-22","close":10112.2334},{"date":"2022-09-23","close":10043.8418},{"date":"2022-09-26","close":9975.4502},{"date":"2022-09-27","close":9921.7129},{"date":"2022-09-28","close":9887.5176},{"date":"2022-09-29","close":10087.8086},{"date":"2022-09-30","close":9941.2549},{"date":"2022-10-04","close":10038.957},{"date":"2022-10-05","close":10092.6934},{"date":"2022-10-06","close":10034.0713},{"date":"2022-10-07","close":9980.335},{"date":"2022-10-11","close":9819.126},{"date":"2022-10-12","close":9804.4707},{"date":"2022-10-13","close":9765.3896},{"date":"2022-10-14","close":9985.2197},{"date":"2022-10-17","close":9828.8965},{"date":"2022-10-18","close":9936.3691},{"date":"2022-10-19","close":9990.1055},{"date":"2022-10-20","close":9882.6328},{"date":"2022-10-21","close":9877.748},{"date":"2022-10-24","close":10097.5781},{"date":"2022-10-25","close":10073.1533},{"date":"2022-10-26","close":10156.2002},{"date":"2022-10-27","close":10180.626},{"date":"2022-10-28","close":10038.957},{"date":"2022-10-31","close":10327.1797},{"date":"2022-11-01","close":10244.1328},{"date":"2022-11-02","close":10161.085},{"date":"2022-11-03","close":10043.8418},{"date":"2022-11-04","close":9985.2197},{"date":"2022-11-07","close":9955.9102},{"date":"2022-11-08","close":9867.9775},{"date":"2022-11-09","close":9721.4229},{"date":"2022-11-10","close":9750.7344},{"date":"2022-11-11","close":9897.2881},{"date":"2022-11-14","close":10029.1865},{"date":"2022-11-15","close":9838.666},{"date":"2022-11-16","close":9965.6797},{"date":"2022-11-17","close":10029.1865},{"date":"2022-11-18","close":9980.335},{"date":"2022-11-21","close":10097.5781},{"date":"2022-11-22","close":10087.8086},{"date":"2022-11-23","close":10224.5918},{"date":"2022-11-24","close":10063.3828},{"date":"2022-11-25","close":10097.5781},{"date":"2022-11-28","close":10146.4307},{"date":"2022-11-29","close":10004.7617},{"date":"2022-11-30","close":9892.4033},{"date":"2022-12-01","close":9990.1055},{"date":"2022-12-02","close":9985.2197},{"date":"2022-12-05","close":9999.876},{"date":"2022-12-06","close":9999.876},{"date":"2022-12-07","close":9931.4844},{"date":"2022-12-08","close":9897.2881},{"date":"2022-12-09","close":9858.2061},{"date":"2022-12-12","close":9882.6328},{"date":"2022-12-13","close":9867.9775},{"date":"2022-12-14","close":9951.0244},{"date":"2022-12-15","close":9916.8281},{"date":"2022-12-16","close":9755.6191},{"date":"2022-12-19","close":9677.457},{"date":"2022-12-20","close":9462.5107},{"date":"2022-12-21","close":9521.1318},{"date":"2022-12-22","close":9535.7881},{"date":"2022-12-23","close":9472.2812},{"date":"2022-12-26","close":9438.085},{"date":"2022-12-27","close":9462.5107},{"date":"2022-12-28","close":9384.3486},{"date":"2022-12-29","close":9276.876},{"date":"2023-01-02","close":9418.5449},{"date":"2023-01-03","close":9418.5449},{"date":"2023-01-04","close":9418.5449},{"date":"2023-01-05","close":9545.5586},{"date":"2023-01-06","close":9418.5449},{"date":"2023-01-09","close":9413.6592},{"date":"2023-01-10","close":9408.7744},{"date":"2023-01-11","close":9467.3965},{"date":"2023-01-12","close":9569.9834},{"date":"2023-01-13","close":9604.1797},{"date":"2023-01-16","close":9565.0986},{"date":"2023-01-17","close":9609.0654},{"date":"2023-01-18","close":9638.376},{"date":"2023-01-19","close":9477.166},{"date":"2023-01-20","close":9491.8213},{"date":"2023-01-25","close":9648.1455},{"date":"2023-01-26","close":9672.5723},{"date":"2023-01-27","close":9662.8018},{"date":"2023-01-30","close":9618.835},{"date":"2023-01-31","close":9628.6055},{"date":"2023-02-01","close":9692.1123},{"date":"2023-02-02","close":9726.3076},{"date":"2023-02-03","close":9770.2744},{"date":"2023-02-06","close":9867.9775},{"date":"2023-02-07","close":9848.4365},{"date":"2023-02-08","close":9931.4844},{"date":"2023-02-09","close":9911.9434},{"date":"2023-02-10","close":9863.0928},{"date":"2023-02-13","close":9965.6797},{"date":"2023-02-14","close":9970.5645},{"date":"2023-02-15","close":10053.6123},{"date":"2023-02-16","close":10092.6934},{"date":"2023-02-17","close":10082.9238},{"date":"2023-02-20","close":10078.0381},{"date":"2023-02-21","close":10053.6123},{"date":"2023-02-22","close":10009.6465},{"date":"2023-02-23","close":9980.335},{"date":"2023-02-24","close":10029.1865},{"date":"2023-02-27","close":10058.4971},{"date":"2023-02-28","close":10151.3154},{"date":"2023-03-02","close":9999.876},{"date":"2023-03-03","close":9975.4502},{"date":"2023-03-06","close":10053.6123},{"date":"2023-03-07","close":10063.3828},{"date":"2023-03-08","close":10092.6934},{"date":"2023-03-09","close":10122.0039},{"date":"2023-03-10","close":9951.0244},{"date":"2023-03-13","close":9877.748},{"date":"2023-03-14","close":9784.9297},{"date":"2023-03-15","close":9843.5508},{"date":"2023-03-16","close":9819.126},{"date":"2023-03-17","close":9863.0928},{"date":"2023-03-20","close":9819.126},{"date":"2023-03-21","close":9931.4844},{"date":"2023-03-22","close":9970.5645},{"date":"2023-03-23","close":9780.0439},{"date":"2023-03-24","close":9814.2412},{"date":"2023-03-27","close":9965.6797},{"date":"2023-03-28","close":9902.1729},{"date":"2023-03-29","close":9955.9102},{"date":"2023-03-30","close":10029.1865},{"date":"2023-03-31","close":10102.4639},{"date":"2023-04-03","close":10307.6396},{"date":"2023-04-04","close":10346.7207},{"date":"2023-04-05","close":10288.0986},{"date":"2023-04-06","close":10297.8691},{"date":"2023-04-07","close":10307.6396},{"date":"2023-04-10","close":10341.8359},{"date":"2023-04-11","close":10376.0312},{"date":"2023-04-12","close":10390.6865},{"date":"2023-04-13","close":10322.2949},{"date":"2023-04-14","close":10297.8691},{"date":"2023-04-17","close":10351.6055},{"date":"2023-04-18","close":10415.1123},{"date":"2023-04-19","close":10415.1123},{"date":"2023-04-20","close":10463.9629},{"date":"2023-04-21","close":10488.3896},{"date":"2023-04-24","close":10488.3896},{"date":"2023-04-25","close":10468.8496},{"date":"2023-04-26","close":10429.7676},{"date":"2023-04-27","close":10415.1123},{"date":"2023-04-28","close":10542.126},{"date":"2023-05-02","close":10561.667},{"date":"2023-05-03","close":10498.1602},{"date":"2023-05-04","close":10361.376},{"date":"2023-05-08","close":10434.6533},{"date":"2023-05-09","close":10449.3086},{"date":"2023-05-10","close":10419.998},{"date":"2023-05-11","close":10473.7344},{"date":"2023-05-12","close":10537.2412},{"date":"2023-05-15","close":10493.2744},{"date":"2023-05-16","close":10547.0117},{"date":"2023-05-17","close":10488.3896},{"date":"2023-05-18","close":10531.0},{"date":"2023-05-19","close":10527.4697},{"date":"2023-05-22","close":10473.7344},{"date":"2023-05-23","close":10449.3086},{"date":"2023-05-24","close":10346.0},{"date":"2023-05-25","close":10361.376},{"date":"2023-05-26","close":10376.0312},{"date":"2023-05-30","close":10498.1602},{"date":"2023-05-31","close":10400.457},{"date":"2023-06-01","close":10410.2275},{"date":"2023-06-02","close":10371.1465},{"date":"2023-06-05","close":10459.0781},{"date":"2023-06-07","close":10454.1934},{"date":"2023-06-08","close":10454.1934},{"date":"2023-06-09","close":10429.7676},{"date":"2023-06-12","close":10429.7676},{"date":"2023-06-13","close":10327.1797},{"date":"2023-06-14","close":10390.6865},{"date":"2023-06-15","close":10429.7676},{"date":"2023-06-16","close":10478.6191},{"date":"2023-06-19","close":10493.2744},{"date":"2023-06-20","close":10483.5049},{"date":"2023-06-21","close":10532.3564},{"date":"2023-06-22","close":10532.3564},{"date":"2023-06-23","close":10527.4697},{"date":"2023-06-26","close":10537.2412},{"date":"2023-06-27","close":10493.2744},{"date":"2023-06-28","close":10615.4033},{"date":"2023-06-29","close":10678.9102},{"date":"2023-06-30","close":10698.4502},{"date":"2023-07-03","close":10737.0},{"date":"2023-07-04","close":10712.0},{"date":"2023-07-05","close":10692.0},{"date":"2023-07-06","close":10619.0},{"date":"2023-07-07","close":10537.2412},{"date":"2023-07-10","close":10566.5518},{"date":"2023-07-11","close":10536.0},{"date":"2023-07-12","close":10541.0},{"date":"2023-07-13","close":10551.0},{"date":"2023-07-14","close":10503.0449},{"date":"2023-07-17","close":10512.8154},{"date":"2023-07-18","close":10487.0},{"date":"2023-07-19","close":10620.2881},{"date":"2023-07-20","close":10615.4033},{"date":"2023-07-21","close":10717.9902},{"date":"2023-07-24","close":10649.5986},{"date":"2023-07-25","close":10673.0},{"date":"2023-07-26","close":10693.5654},{"date":"2023-07-27","close":10771.0},{"date":"2023-07-28","close":10644.7139},{"date":"2023-07-31","close":10707.0},{"date":"2023-08-01","close":10766.0},{"date":"2023-08-02","close":10795.0},{"date":"2023-08-03","close":10703.3359},{"date":"2023-08-04","close":10791.2676},{"date":"2023-08-07","close":10732.6465},{"date":"2023-08-08","close":10820.5791},{"date":"2023-08-09","close":10805.9238},{"date":"2023-08-10","close":10825.4639},{"date":"2023-08-11","close":10859.6592},{"date":"2023-08-14","close":10825.4639},{"date":"2023-08-16","close":10854.7744},{"date":"2023-08-17","close":10747.3018},{"date":"2023-08-18","close":10713.1055},{"date":"2023-08-21","close":10698.4502},{"date":"2023-08-22","close":10737.5322},{"date":"2023-08-23","close":10742.417},{"date":"2023-08-24","close":10752.1875},{"date":"2023-08-25","close":10639.8291},{"date":"2023-08-28","close":10669.1396},{"date":"2023-08-29","close":10713.1055},{"date":"2023-08-30","close":10849.8896},{"date":"2023-08-31","close":10874.3154},{"date":"2023-09-01","close":10859.6592},{"date":"2023-09-04","close":10835.2344},{"date":"2023-09-05","close":10830.3496},{"date":"2023-09-06","close":10845.0039},{"date":"2023-09-07","close":10845.0039},{"date":"2023-09-08","close":10796.1523},{"date":"2023-09-11","close":10820.5791},{"date":"2023-09-12","close":10815.6943},{"date":"2023-09-13","close":10766.8428},{"date":"2023-09-14","close":10796.1523},{"date":"2023-09-15","close":10898.7412},{"date":"2023-09-18","close":10786.3828},{"date":"2023-09-19","close":10766.8428},{"date":"2023-09-20","close":10742.417},{"date":"2023-09-21","close":10776.6123},{"date":"2023-09-22","close":10630.0586},{"date":"2023-09-25","close":10634.9434},{"date":"2023-09-26","close":10625.1738},{"date":"2023-09-27","close":10595.8623},{"date":"2023-10-04","close":10473.7344},{"date":"2023-10-05","close":10478.6191},{"date":"2023-10-06","close":10483.5049},{"date":"2023-10-10","close":10625.1738},{"date":"2023-10-11","close":10634.9434},{"date":"2023-10-12","close":10708.2207},{"date":"2023-10-13","close":10688.6807},{"date":"2023-10-16","close":10639.8291},{"date":"2023-10-17","close":10713.1055},{"date":"2023-10-18","close":10654.4834},{"date":"2023-10-19","close":10576.3223},{"date":"2023-10-20","close":10429.7676},{"date":"2023-10-23","close":10429.7676},{"date":"2023-10-24","close":10327.1797},{"date":"2023-10-25","close":10366.2607},{"date":"2023-10-26","close":10292.9844},{"date":"2023-10-27","close":10307.6396},{"date":"2023-10-30","close":10268.5586},{"date":"2023-10-31","close":10302.7539},{"date":"2023-11-01","close":10400.457},{"date":"2023-11-02","close":10390.6865},{"date":"2023-11-03","close":10424.8828},{"date":"2023-11-06","close":10405.3428},{"date":"2023-11-07","close":10356.4912},{"date":"2023-11-08","close":10351.6055},{"date":"2023-11-09","close":10434.6533},{"date":"2023-11-10","close":10449.3086},{"date":"2023-11-13","close":10590.9766},{"date":"2023-11-14","close":10586.0918},{"date":"2023-11-15","close":10605.6328},{"date":"2023-11-16","close":10639.8291},{"date":"2023-11-17","close":10639.8291},{"date":"2023-11-20","close":10561.667},{"date":"2023-11-21","close":10703.3359},{"date":"2023-11-22","close":10717.9902},{"date":"2023-11-23","close":10703.3359},{"date":"2023-11-24","close":10776.6123},{"date":"2023-11-27","close":10796.1523},{"date":"2023-11-28","close":10683.7949},{"date":"2023-11-29","close":10717.9902},{"date":"2023-11-30","close":10737.5322},{"date":"2023-12-01","close":10810.8086},{"date":"2023-12-04","close":10932.9375},{"date":"2023-12-05","close":10869.4307},{"date":"2023-12-06","close":10942.708},{"date":"2023-12-07","close":11035.5244},{"date":"2023-12-08","close":10918.2812},{"date":"2023-12-11","close":11006.2148},{"date":"2023-12-12","close":11059.9502},{"date":"2023-12-13","close":11108.8018},{"date":"2023-12-14","close":11123.457},{"date":"2023-12-15","close":11182.0791},{"date":"2023-12-18","close":11123.457},{"date":"2023-12-19","close":11245.5859},{"date":"2023-12-20","close":11221.1602},{"date":"2023-12-21","close":11186.9639},{"date":"2023-12-22","close":11211.3906},{"date":"2023-12-26","close":11186.9639},{"date":"2023-12-27","close":11221.1602},{"date":"2023-12-28","close":11240.7002},{"date":"2024-01-02","close":11348.1738},{"date":"2024-01-03","close":11245.5859},{"date":"2024-01-04","close":11196.7344},{"date":"2024-01-05","close":11274.8975},{"date":"2024-01-08","close":11226.0449},{"date":"2024-01-09","close":11382.3691},{"date":"2024-01-10","close":11338.4043},{"date":"2024-01-11","close":11367.7139},{"date":"2024-01-12","close":11328.6328},{"date":"2024-01-15","close":11470.3027},{"date":"2024-01-16","close":11499.6133},{"date":"2024-01-17","close":11484.958},{"date":"2024-01-18","close":11415.0},{"date":"2024-01-19","close":11465.417},{"date":"2024-01-22","close":11592.4307},{"date":"2024-01-23","close":11597.3154},{"date":"2024-01-24","close":11626.627},{"date":"2024-01-25","close":11592.4307},{"date":"2024-01-26","close":11616.8564},{"date":"2024-01-29","close":11646.167},{"date":"2024-01-30","close":11670.5928},{"date":"2024-01-31","close":11714.5586},{"date":"2024-02-01","close":11577.7754},{"date":"2024-02-02","close":11680.3633},{"date":"2024-02-05","close":11709.6738},{"date":"2024-02-06","close":11675.4785},{"date":"2024-02-07","close":11675.4785},{"date":"2024-02-08","close":11768.2959},{"date":"2024-02-13","close":11822.0322},{"date":"2024-02-14","close":11704.7891},{"date":"2024-02-15","close":11826.917},{"date":"2024-02-16","close":11919.7344},{"date":"2024-02-19","close":11885.5391},{"date":"2024-02-20","close":11875.7686},{"date":"2024-02-21","close":11836.6875},{"date":"2024-02-22","close":11856.2275},{"date":"2024-02-23","close":11988.126},{"date":"2024-02-26","close":11968.5859},{"date":"2024-02-27","close":11919.7344},{"date":"2024-02-28","close":12012.5527},{"date":"2024-02-29","close":11939.2754},{"date":"2024-03-04","close":12085.8301},{"date":"2024-03-05","close":12085.8301},{"date":"2024-03-06","close":11997.8965},{"date":"2024-03-07","close":12056.5186},{"date":"2024-03-08","close":12022.3232},{"date":"2024-03-11","close":11978.3564},{"date":"2024-03-12","close":11993.0117},{"date":"2024-03-13","close":12032.0928},{"date":"2024-03-14","close":12051.6328},{"date":"2024-03-15","close":12051.6328},{"date":"2024-03-18","close":12056.5186},{"date":"2024-03-19","close":12144.4512},{"date":"2024-03-20","close":12154.2217},{"date":"2024-03-21","close":12178.6465},{"date":"2024-03-22","close":12320.3154},{"date":"2024-03-25","close":12320.3154},{"date":"2024-03-26","close":12349.627},{"date":"2024-03-27","close":12408.249},{"date":"2024-03-28","close":12437.5596},{"date":"2024-03-29","close":12442.4443},{"date":"2024-04-01","close":12457.0996},{"date":"2024-04-02","close":12418.0186},{"date":"2024-04-03","close":12315.4307},{"date":"2024-04-04","close":12369.167},{"date":"2024-04-05","close":12286.1201},{"date":"2024-04-08","close":12369.167},{"date":"2024-04-09","close":12403.3633},{"date":"2024-04-11","close":12344.7422},{"date":"2024-04-12","close":12525.4912},{"date":"2024-04-15","close":12481.5254},{"date":"2024-04-16","close":12422.9043},{"date":"2024-04-17","close":12276.3506},{"date":"2024-04-18","close":12154.2217},{"date":"2024-04-19","close":12154.2217},{"date":"2024-04-22","close":12173.7617},{"date":"2024-04-23","close":12217.7285},{"date":"2024-04-24","close":12310.5459},{"date":"2024-04-25","close":12227.498},{"date":"2024-04-26","close":12349.627},{"date":"2024-04-29","close":12393.5928},{"date":"2024-04-30","close":12413.1338},{"date":"2024-05-02","close":12300.7754},{"date":"2024-05-03","close":12291.0049},{"date":"2024-05-07","close":12422.9043},{"date":"2024-05-08","close":12486.4111},{"date":"2024-05-09","close":12505.9512},{"date":"2024-05-10","close":12559.6875},{"date":"2024-05-13","close":12574.3428},{"date":"2024-05-14","close":12574.3428},{"date":"2024-05-16","close":12584.1133},{"date":"2024-05-17","close":12588.998},{"date":"2024-05-20","close":12657.3906},{"date":"2024-05-21","close":12691.5869},{"date":"2024-05-22","close":12735.5518},{"date":"2024-05-23","close":12711.127},{"date":"2024-05-24","close":12686.7012},{"date":"2024-05-27","close":12696.4717},{"date":"2024-05-28","close":12613.4248},{"date":"2024-05-29","close":12637.8496},{"date":"2024-05-30","close":12642.7354},{"date":"2024-05-31","close":12691.5869},{"date":"2024-06-03","close":12711.127},{"date":"2024-06-04","close":12735.5518},{"date":"2024-06-05","close":12686.7012},{"date":"2024-06-07","close":12799.0586},{"date":"2024-06-10","close":12808.8301},{"date":"2024-06-11","close":12852.7959},{"date":"2024-06-12","close":12862.5654},{"date":"2024-06-13","close":12945.6143},{"date":"2024-06-14","close":12950.499},{"date":"2024-06-17","close":12970.0391},{"date":"2024-06-18","close":13009.1211},{"date":"2024-06-19","close":13106.8232},{"date":"2024-06-20","close":13106.8232},{"date":"2024-06-21","close":13116.5928},{"date":"2024-06-24","close":13106.8232},{"date":"2024-06-25","close":13092.168},{"date":"2024-06-26","close":13141.0195},{"date":"2024-06-27","close":13048.2012},{"date":"2024-06-28","close":13077.5127},{"date":"2024-07-01","close":13077.5127},{"date":"2024-07-02","close":13082.3975},{"date":"2024-07-03","close":13204.5254},{"date":"2024-07-04","close":13194.7549},{"date":"2024-07-05","close":13204.5254},{"date":"2024-07-08","close":13253.377},{"date":"2024-07-09","close":13297.3438},{"date":"2024-07-10","close":13297.3438},{"date":"2024-07-11","close":13346.1953},{"date":"2024-07-12","close":13326.6543},{"date":"2024-07-15","close":13468.3232},{"date":"2024-07-16","close":13473.208},{"date":"2024-07-17","close":13453.668},{"date":"2024-07-18","close":13380.3906},{"date":"2024-07-19","close":13297.3438},{"date":"2024-07-22","close":13214.2969},{"date":"2024-07-23","close":13224.0664},{"date":"2024-07-24","close":13155.6748},{"date":"2024-07-25","close":13004.2344},{"date":"2024-07-26","close":13004.2344},{"date":"2024-07-29","close":13121.4785},{"date":"2024-07-30","close":13087.2832},{"date":"2024-07-31","close":13072.6279},{"date":"2024-08-01","close":13092.168},{"date":"2024-08-02","close":12784.4043},{"date":"2024-08-05","close":12339.8574},{"date":"2024-08-06","close":12559.6875},{"date":"2024-08-07","close":12584.1133},{"date":"2024-08-08","close":12476.6406},{"date":"2024-08-09","close":12608.5391},{"date":"2024-08-12","close":12716.0117},{"date":"2024-08-13","close":12720.8975},{"date":"2024-08-14","close":12789.2891},{"date":"2024-08-16","close":12955.3838},{"date":"2024-08-19","close":12735.5518},{"date":"2024-08-20","close":12857.6807},{"date":"2024-08-21","close":12823.4854},{"date":"2024-08-22","close":12896.7627},{"date":"2024-08-23","close":12857.6807},{"date":"2024-08-26","close":12847.9111},{"date":"2024-08-27","close":12910.0},{"date":"2024-08-28","close":12960.2695},{"date":"2024-08-29","close":12828.3701},{"date":"2024-08-30","close":12847.9111},{"date":"2024-09-02","close":12974.9238},{"date":"2024-09-03","close":13004.2344},{"date":"2024-09-04","close":12750.208},{"date":"2024-09-05","close":12750.208},{"date":"2024-09-06","close":12579.2285},{"date":"2024-09-09","close":12618.3096},{"date":"2024-09-10","close":12662.2754},{"date":"2024-09-11","close":12662.2754},{"date":"2024-09-12","close":12828.3701},{"date":"2024-09-13","close":12808.8301},{"date":"2024-09-19","close":12960.2695},{"date":"2024-09-20","close":12999.3496},{"date":"2024-09-23","close":13062.8564},{"date":"2024-09-24","close":13062.8564},{"date":"2024-09-25","close":13028.6611},{"date":"2024-09-26","close":13067.7412},{"date":"2024-09-27","close":13004.2344},{"date":"2024-09-30","close":12867.4512},{"date":"2024-10-02","close":12916.3027},{"date":"2024-10-04","close":13023.7764},{"date":"2024-10-07","close":13189.8701},{"date":"2024-10-08","close":13141.0195},{"date":"2024-10-10","close":13243.6064},{"date":"2024-10-11","close":13199.6406},{"date":"2024-10-14","close":13331.5391},{"date":"2024-10-15","close":13434.127},{"date":"2024-10-16","close":13355.9648},{"date":"2024-10-17","close":13482.9785},{"date":"2024-10-18","close":13473.208},{"date":"2024-10-21","close":13561.1406},{"date":"2024-10-22","close":13531.8301},{"date":"2024-10-23","close":13531.8301},{"date":"2024-10-24","close":13458.5527},{"date":"2024-10-25","close":13556.2559},{"date":"2024-10-28","close":13556.2559},{"date":"2024-10-29","close":13526.9443},{"date":"2024-10-30","close":13550.0},{"date":"2024-10-31","close":13404.8164},{"date":"2024-11-01","close":13331.5391},{"date":"2024-11-04","close":13263.1475},{"date":"2024-11-05","close":13316.0},{"date":"2024-11-06","close":13737.0049},{"date":"2024-11-07","close":13737.0049},{"date":"2024-11-08","close":13741.8916},{"date":"2024-11-11","close":13868.9043},{"date":"2024-11-12","close":13854.249},{"date":"2024-11-13","close":13820.0537},{"date":"2024-11-14","close":13810.2832},{"date":"2024-11-15","close":13649.0732},{"date":"2024-11-18","close":13541.6006},{"date":"2024-11-19","close":13609.9922},{"date":"2024-11-20","close":13595.3369},{"date":"2024-11-21","close":13673.498},{"date":"2024-11-22","close":13751.6611},{"date":"2024-11-25","close":13854.249},{"date":"2024-11-26","close":13824.9385},{"date":"2024-11-27","close":13864.0186},{"date":"2024-11-28","close":13829.8232},{"date":"2024-11-29","close":13864.0186},{"date":"2024-12-02","close":13956.8369},{"date":"2024-12-03","close":14020.3438},{"date":"2024-12-04","close":14098.5059},{"date":"2024-12-05","close":14166.8984},{"date":"2024-12-06","close":14171.7832},{"date":"2024-12-09","close":14367.1885},{"date":"2024-12-10","close":14259.7148},{"date":"2024-12-11","close":14264.6006},{"date":"2024-12-12","close":14308.5664},{"date":"2024-12-13","close":14259.7148},{"date":"2024-12-16","close":14269.4854},{"date":"2024-12-17","close":14289.0264},{"date":"2024-12-18","close":14264.6006},{"date":"2024-12-19","close":14059.4248},{"date":"2024-12-20","close":13986.1475},{"date":"2024-12-23","close":14191.3232},{"date":"2024-12-24","close":14235.29},{"date":"2024-12-26","close":14440.4658},{"date":"2024-12-27","close":14425.8105},{"date":"2024-12-30","close":14352.5332},{"date":"2025-01-02","close":14254.8301},{"date":"2025-01-03","close":14215.75},{"date":"2025-01-06","close":14337.877},{"date":"2025-01-07","close":14220.6348},{"date":"2025-01-08","close":14152.2432},{"date":"2025-01-09","close":14152.2432},{"date":"2025-01-10","close":14235.29},{"date":"2025-01-13","close":14064.3096},{"date":"2025-01-14","close":14108.2764},{"date":"2025-01-15","close":14069.1943},{"date":"2025-01-16","close":14249.9453},{"date":"2025-01-17","close":14264.6006},{"date":"2025-01-20","close":14293.9111},{"date":"2025-01-21","close":14191.3232},{"date":"2025-01-22","close":14313.4521},{"date":"2025-01-23","close":14303.6816},{"date":"2025-01-24","close":14308.5664},{"date":"2025-01-31","close":14508.8574},{"date":"2025-02-03","close":14303.6816},{"date":"2025-02-04","close":14381.8438},{"date":"2025-02-05","close":14284.1416},{"date":"2025-02-06","close":14450.2354},{"date":"2025-02-07","close":14435.5801},{"date":"2025-02-10","close":14425.8105},{"date":"2025-02-11","close":14455.1211},{"date":"2025-02-12","close":14479.5469},{"date":"2025-02-13","close":14440.4658},{"date":"2025-02-14","close":14499.0869},{"date":"2025-02-17","close":14508.8574},{"date":"2025-02-18","close":14508.8574},{"date":"2025-02-19","close":14518.6279},{"date":"2025-02-20","close":14479.5469},{"date":"2025-02-21","close":14445.3506},{"date":"2025-02-24","close":14298.7969},{"date":"2025-02-25","close":14220.6348},{"date":"2025-02-26","close":14220.6348},{"date":"2025-02-27","close":14337.877},{"date":"2025-02-28","close":14303.6816},{"date":"2025-03-04","close":14308.5664},{"date":"2025-03-05","close":14191.3232},{"date":"2025-03-06","close":14147.3574},{"date":"2025-03-07","close":14000.8027},{"date":"2025-03-10","close":14078.9658},{"date":"2025-03-11","close":13937.2959},{"date":"2025-03-12","close":13829.8232},{"date":"2025-03-13","close":13780.9717},{"date":"2025-03-14","close":13776.0869},{"date":"2025-03-17","close":13820.0537},{"date":"2025-03-18","close":13976.3779},{"date":"2025-03-19","close":13932.4111},{"date":"2025-03-20","close":14132.7012},{"date":"2025-03-21","close":14074.0801},{"date":"2025-03-24","close":14176.668},{"date":"2025-03-25","close":14249.9453},{"date":"2025-03-26","close":14235.29},{"date":"2025-03-27","close":14132.7012},{"date":"2025-03-28","close":14108.2764},{"date":"2025-03-31","close":13893.3301},{"date":"2025-04-01","close":13951.9521},{"date":"2025-04-02","close":13971.4922},{"date":"2025-04-03","close":13683.2695},{"date":"2025-04-04","close":13258.2617},{"date":"2025-04-07","close":12520.6064},{"date":"2025-04-08","close":13014.0059},{"date":"2025-04-09","close":12588.998},{"date":"2025-04-10","close":13439.0127},{"date":"2025-04-11","close":13184.9854},{"date":"2025-04-14","close":13238.7217},{"date":"2025-04-15","close":13184.9854},{"date":"2025-04-16","close":13077.5127},{"date":"2025-04-17","close":13014.0059},{"date":"2025-04-18","close":13116.5928},{"date":"2025-04-21","close":12970.0391},{"date":"2025-04-22","close":12911.418},{"date":"2025-04-23","close":13189.8701},{"date":"2025-04-24","close":13282.6885},{"date":"2025-04-25","close":13517.1748},{"date":"2025-04-28","close":13580.6816},{"date":"2025-04-29","close":13673.498},{"date":"2025-04-30","close":13478.0938},{"date":"2025-05-02","close":13566.0264},{"date":"2025-05-07","close":13492.749},{"date":"2025-05-08","close":13512.2891},{"date":"2025-05-09","close":13526.9443},{"date":"2025-05-12","close":13707.6953},{"date":"2025-05-13","close":13888.4453},{"date":"2025-05-14","close":13986.1475},{"date":"2025-05-15","close":13790.7422},{"date":"2025-05-16","close":13834.709},{"date":"2025-05-19","close":13824.9385},{"date":"2025-05-20","close":13864.0186},{"date":"2025-05-21","close":13815.168},{"date":"2025-05-22","close":13644.1885},{"date":"2025-05-23","close":13556.2559},{"date":"2025-05-26","close":13575.7959},{"date":"2025-05-27","close":13609.9922},{"date":"2025-05-28","close":13737.0049},{"date":"2025-05-29","close":13834.709},{"date":"2025-05-30","close":13658.8438},{"date":"2025-06-02","close":13609.9922},{"date":"2025-06-04","close":13771.2021},{"date":"2025-06-05","close":13614.8779},{"date":"2025-06-09","close":13712.5801},{"date":"2025-06-10","close":13751.6611},{"date":"2025-06-11","close":13815.168},{"date":"2025-06-12","close":13766.3164},{"date":"2025-06-13","close":13722.3506},{"date":"2025-06-16","close":13741.8916},{"date":"2025-06-17","close":13815.168},{"date":"2025-06-18","close":13820.0537},{"date":"2025-06-19","close":13854.249},{"date":"2025-06-20","close":13849.3643},{"date":"2025-06-23","close":13922.6406},{"date":"2025-06-24","close":13932.4111},{"date":"2025-06-25","close":13917.7559},{"date":"2025-06-26","close":13903.1006},{"date":"2025-06-27","close":14039.8848},{"date":"2025-06-30","close":14025.2295},{"date":"2025-07-01","close":14098.5059},{"date":"2025-07-02","close":14176.668},{"date":"2025-07-03","close":14186.4385},{"date":"2025-07-04","close":14264.6006},{"date":"2025-07-07","close":14284.1416},{"date":"2025-07-08","close":14166.8984},{"date":"2025-07-09","close":14318.3369},{"date":"2025-07-10","close":14372.0732},{"date":"2025-07-11","close":14386.7285},{"date":"2025-07-14","close":14357.418},{"date":"2025-07-15","close":14460.0059},{"date":"2025-07-16","close":14342.7627},{"date":"2025-07-17","close":14518.6279},{"date":"2025-07-18","close":14596.79},{"date":"2025-07-21","close":14606.5596},{"date":"2025-07-22","close":14547.9385},{"date":"2025-07-23","close":14552.8242},{"date":"2025-07-24","close":14484.4316},{"date":"2025-07-25","close":14557.709},{"date":"2025-07-28","close":14626.1006},{"date":"2025-07-29","close":14728.6885},{"date":"2025-07-30","close":14619.7705},{"date":"2025-07-31","close":14743.541},{"date":"2025-08-01","close":14654.4258},{"date":"2025-08-04","close":14406.8848},{"date":"2025-08-05","close":14555.4092},{"date":"2025-08-06","close":14550.459},{"date":"2025-08-07","close":14510.8525},{"date":"2025-08-08","close":14595.0166},{"date":"2025-08-11","close":14614.8193},{"date":"2025-08-12","close":14694.0322},{"date":"2025-08-13","close":14733.6396},{"date":"2025-08-14","close":14753.4424},{"date":"2025-08-18","close":14783.1475},{"date":"2025-08-19","close":14773.2461},{"date":"2025-08-20","close":14788.0986},{"date":"2025-08-21","close":14798.0},{"date":"2025-08-22","close":14748.4912},{"date":"2025-08-25","close":14852.459},{"date":"2025-08-26","close":14892.0654},{"date":"2025-08-27","close":14918.7998},{"date":"2025-08-28","close":14847.5078},{"date":"2025-08-29","close":14887.1143},{"date":"2025-09-01","close":14872.2617},{"date":"2025-09-02","close":14807.9014},{"date":"2025-09-03","close":14807.9014},{"date":"2025-09-04","close":14897.0166},{"date":"2025-09-05","close":14951.4756},{"date":"2025-09-08","close":14926.7207},{"date":"2025-09-09","close":14926.7207},{"date":"2025-09-10","close":14971.2783},{"date":"2025-09-11","close":15055.4424},{"date":"2025-09-12","close":15164.3604},{"date":"2025-09-15","close":15184.1641},{"date":"2025-09-16","close":15174.2617},{"date":"2025-09-17","close":15090.0986},{"date":"2025-09-18","close":15218.8193},{"date":"2025-09-19","close":15268.3281},{"date":"2025-09-22","close":15347.541},{"date":"2025-09-23","close":15406.9502},{"date":"2025-09-24","close":15392.0986},{"date":"2025-09-25","close":15402.0},{"date":"2025-09-26","close":15416.8525},{"date":"2025-09-29","close":15411.9014},{"date":"2025-09-30","close":15446.5576},{"date":"2025-10-01","close":15431.7051},{"date":"2025-10-02","close":15555.4756},{"date":"2025-10-10","close":15803.0166},{"date":"2025-10-13","close":15639.6387},{"date":"2025-10-14","close":15649.541},{"date":"2025-10-15","close":15600.0322},{"date":"2025-10-16","close":15639.6387},{"date":"2025-10-17","close":15619.8359},{"date":"2025-10-20","close":15748.5576},{"date":"2025-10-21","close":15936.6885},{"date":"2025-10-22","close":15961.4424},{"date":"2025-10-23","close":15936.6885},{"date":"2025-10-24","close":16055.5078},{"date":"2025-10-27","close":16179.2783},{"date":"2025-10-28","close":16204.0322},{"date":"2025-10-29","close":16298.0986},{"date":"2025-10-30","close":16213.9346},{"date":"2025-10-31","close":16134.7207},{"date":"2025-11-03","close":16184.2295},{"date":"2025-11-04","close":16179.2783},{"date":"2025-11-05","close":16065.4092},{"date":"2025-11-06","close":16223.8359},{"date":"2025-11-07","close":16218.8848},{"date":"2025-11-10","close":16248.5898},{"date":"2025-11-11","close":16476.3281},{"date":"2025-11-12","close":16570.3926},{"date":"2025-11-13","close":16595.1465},{"date":"2025-11-14","close":16164.4258},{"date":"2025-11-17","close":16243.6387},{"date":"2025-11-18","close":16080.2617},{"date":"2025-11-19","close":15996.0986},{"date":"2025-11-20","close":16263.4424},{"date":"2025-11-21","close":15986.1963},{"date":"2025-11-24","close":16109.9668},{"date":"2025-11-25","close":16268.3936},{"date":"2025-11-26","close":16303.0488},{"date":"2025-11-27","close":16372.3604},{"date":"2025-11-28","close":16362.459},{"date":"2025-12-01","close":16387.2129},{"date":"2025-12-02","close":16402.0645},{"date":"2025-12-03","close":16466.4258},{"date":"2025-12-04","close":16540.6875},{"date":"2025-12-05","close":16545.6387},{"date":"2025-12-08","close":16530.7871},{"date":"2025-12-09","close":16525.8359},{"date":"2025-12-10","close":16510.9844},{"date":"2025-12-11","close":16476.3281},{"date":"2025-12-12","close":16649.6055},{"date":"2025-12-15","close":16501.082},{"date":"2025-12-16","close":16411.9668},{"date":"2025-12-17","close":16476.3281},{"date":"2025-12-18","close":16357.5078},{"date":"2025-12-19","close":16431.7695},{"date":"2025-12-22","close":16590.1973},{"date":"2025-12-23","close":16669.4102},{"date":"2025-12-24","close":16382.2617},{"date":"2025-12-26","close":16510.9844},{"date":"2025-12-29","close":16288.1963},{"date":"2025-12-30","close":16322.8525},{"date":"2026-01-02","close":16352.5576},{"date":"2026-01-05","close":16431.7695},{"date":"2026-01-06","close":16525.8359},{"date":"2026-01-07","close":16619.9023},{"date":"2026-01-08","close":16570.3926},{"date":"2026-01-09","close":16669.4102},{"date":"2026-01-12","close":16817.9336},{"date":"2026-01-13","close":17001.1152},{"date":"2026-01-14","close":16976.3613},{"date":"2026-01-15","close":16912.0},{"date":"2026-01-16","close":17035.7695},{"date":"2026-01-19","close":16902.0977},{"date":"2026-01-20","close":16862.4922},{"date":"2026-01-21","close":16743.6719},{"date":"2026-01-22","close":16887.2461},{"date":"2026-01-23","close":16946.6562},{"date":"2026-01-26","close":16664.459},{"date":"2026-01-27","close":16862.4922},{"date":"2026-01-28","close":16733.7695},{"date":"2026-01-29","close":16763.4746},{"date":"2026-01-30","close":16738.7207},{"date":"2026-02-02","close":16733.7695},{"date":"2026-02-03","close":16872.3926},{"date":"2026-02-04","close":16862.4922},{"date":"2026-02-05","close":16867.4434},{"date":"2026-02-06","close":16738.7207},{"date":"2026-02-09","close":16961.5078},{"date":"2026-02-10","close":17015.9668},{"date":"2026-02-11","close":16971.4102},{"date":"2026-02-12","close":16921.9023},{"date":"2026-02-13","close":16748.623},{"date":"2026-02-19","close":16926.8516},{"date":"2026-02-20","close":16966.459},{"date":"2026-02-23","close":17129.8359},{"date":"2026-02-24","close":16966.459},{"date":"2026-02-25","close":16902.0977},{"date":"2026-02-26","close":17025.8691},{"date":"2026-02-27","close":17060.5234},{"date":"2026-03-03","close":17015.9668},{"date":"2026-03-04","close":16812.9844},{"date":"2026-03-05","close":16946.6562},{"date":"2026-03-06","close":16971.4102},{"date":"2026-03-09","close":16748.623},{"date":"2026-03-10","close":16912.0},{"date":"2026-03-11","close":16902.0977},{"date":"2026-03-12","close":16852.5898},{"date":"2026-03-13","close":16921.9023},{"date":"2026-03-16","close":16956.5566},{"date":"2026-03-17","close":16981.3105},{"date":"2026-03-18","close":17105.082},{"date":"2026-03-19","close":16988.2422},{"date":"2026-03-20","close":16926.8516},{"date":"2026-03-23","close":16629.8027},{"date":"2026-03-24","close":16694.1641},{"date":"2026-03-25","close":16837.7383},{"date":"2026-03-26","close":16788.2285},{"date":"2026-03-27","close":16694.1641},{"date":"2026-03-30","close":16560.4922},{"date":"2026-03-31","close":16704.0645},{"date":"2026-04-01","close":16827.8359},{"date":"2026-04-02","close":16798.1309},{"date":"2026-04-03","close":16857.541},{"date":"2026-04-06","close":16882.2949},{"date":"2026-04-07","close":16882.2949},{"date":"2026-04-08","close":17090.2285},{"date":"2026-04-09","close":17154.5898},{"date":"2026-04-10","close":17199.1465},{"date":"2026-04-13","close":17149.6387},{"date":"2026-04-14","close":17337.7695},{"date":"2026-04-15","close":17456.5898},{"date":"2026-04-16","close":17575.4102},{"date":"2026-04-17","close":17649.6719},{"date":"2026-04-20","close":17654.623},{"date":"2026-04-21","close":17714.0332},{"date":"2026-04-22","close":17709.082},{"date":"2026-04-23","close":17753.6387},{"date":"2026-04-24","close":17768.4922},{"date":"2026-04-27","close":17783.3438},{"date":"2026-04-28","close":17803.1465},{"date":"2026-04-29","close":17798.1973},{"date":"2026-04-30","close":17773.4434},{"date":"2026-05-04","close":17926.918},{"date":"2026-05-06","close":18060.5898},{"date":"2026-05-07","close":18327.9336},{"date":"2026-05-08","close":18466.5566},{"date":"2026-05-11","close":18689.3438},{"date":"2026-05-12","close":18768.5566},{"date":"2026-05-13","close":18847.7695},{"date":"2026-05-14","close":19011.1465},{"date":"2026-05-15","close":18832.918},{"date":"2026-05-18","close":18639.8359},{"date":"2026-05-19","close":18674.4922},{"date":"2026-05-20","close":18615.082},{"date":"2026-05-21","close":18956.6875},{"date":"2026-05-22","close":19159.6719},{"date":"2026-05-26","close":19159.6719},{"date":"2026-05-27","close":19273.541},{"date":"2026-05-28","close":19219.082},{"date":"2026-05-29","close":19441.8691},{"date":"2026-06-01","close":19565.6387},{"date":"2026-06-02","close":19674.5566},{"date":"2026-06-04","close":19729.0156},{"date":"2026-06-05","close":19946.8516},{"date":"2026-06-08","close":19456.7207},{"date":"2026-06-09","close":19199.2793},{"date":"2026-06-10","close":19035.9023},{"date":"2026-06-11","close":18931.9336},{"date":"2026-06-12","close":19219.082},{"date":"2026-06-15","close":19436.918},{"date":"2026-06-16","close":19530.9824},{"date":"2026-06-17","close":19461.6719},{"date":"2026-06-18","close":19610.1973},{"date":"2026-06-19","close":19654.7539},{"date":"2026-06-22","close":19773.5742},{"date":"2026-06-23","close":19496.3281},{"date":"2026-06-24","close":19407.2129},{"date":"2026-06-25","close":19550.7871},{"date":"2026-06-26","close":19303.2461},{"date":"2026-06-29","close":19521.082},{"date":"2026-06-30","close":19625.0488},{"date":"2026-07-01","close":19748.8203},{"date":"2026-07-02","close":19654.7539},{"date":"2026-07-03","close":19387.4102},{"date":"2026-07-06","close":19427.0156},{"date":"2026-07-07","close":19471.5742},{"date":"2026-07-08","close":18961.6387},{"date":"2026-07-09","close":19065.6055},{"date":"2026-07-10","close":19065.6055},{"date":"2026-07-13","close":19080.459},{"date":"2026-07-14","close":18832.918},{"date":"2026-07-15","close":18887.377},{"date":"2026-07-16","close":18852.7207},{"date":"2026-07-20","close":18570.5234},{"date":"2026-07-21","close":18535.8691},{"date":"2026-07-22","close":18699.2461},{"date":"2026-07-23","close":18501.2129},{"date":"2026-07-24","close":18308.1309},{"date":"2026-07-27","close":18456.6562},{"date":"2026-07-28","close":18293.2793},{"date":"2026-07-29","close":18120.0},{"date":"2026-07-30","close":17855.0},{"date":"2026-07-31","close":18045.0},{"date":"2026-08-03","close":18115.0},{"date":"2026-08-04","close":18270.0},{"date":"2026-08-05","close":18475.0},{"date":"2026-08-06","close":18340.0},{"date":"2026-08-07","close":18240.0},{"date":"2026-08-10","close":18375.0},{"date":"2026-08-11","close":18300.0},{"date":"2026-08-12","close":18320.0},{"date":"2026-08-13","close":18385.0},{"date":"2026-08-14","close":18440.0},{"date":"2026-08-18","close":18320.0},{"date":"2026-08-19","close":18010.0},{"date":"2026-08-20","close":18060.0},{"date":"2026-08-21","close":17845.0},{"date":"2026-08-24","close":17870.0},{"date":"2026-08-25","close":17850.0},{"date":"2026-08-26","close":17940.0},{"date":"2026-08-27","close":17940.0},{"date":"2026-08-28","close":17835.0},{"date":"2026-08-31","close":17715.0},{"date":"2026-09-01","close":17705.0},{"date":"2026-09-02","close":17535.0},{"date":"2026-09-03","close":17495.0},{"date":"2026-09-04","close":17565.0},{"date":"2026-09-07","close":17445.0},{"date":"2026-09-08","close":17435.0},{"date":"2026-09-09","close":17330.0},{"date":"2026-09-10","close":17275.0},{"date":"2026-09-11","close":17245.0},{"date":"2026-09-14","close":17225.0},{"date":"2026-09-15","close":17330.0},{"date":"2026-09-16","close":17455.0},{"date":"2026-09-17","close":17625.0},{"date":"2026-09-18","close":17745.0},{"date":"2026-09-21","close":17750.0},{"date":"2026-09-22","close":17570.0},{"date":"2026-09-23","close":17585.0},{"date":"2026-09-28","close":17465.0},{"date":"2026-09-29","close":17300.0},{"date":"2026-09-30","close":17315.0},{"date":"2026-10-01","close":17400.0},{"date":"2026-10-02","close":17265.0},{"date":"2026-10-06","close":17312.0},{"date":"2026-10-07","close":17290.0},{"date":"2026-10-08","close":17140.0},{"date":"2026-10-12","close":17180.0},{"date":"2026-10-13","close":17180.0},{"date":"2026-10-14","close":17150.0},{"date":"2026-10-15","close":16975.0},{"date":"2026-10-16","close":16965.0},{"date":"2026-10-19","close":16930.0},{"date":"2026-10-20","close":16785.0},{"date":"2026-10-21","close":16860.0},{"date":"2026-10-22","close":16700.0},{"date":"2026-10-23","close":16655.0}],"chart_data":[{"date":"2024-10-23","open":13537,"high":13547,"low":13532,"close":13532,"volume":197},{"date":"2024-10-24","open":13483,"high":13483,"low":13459,"close":13459,"volume":798},{"date":"2024-10-25","open":13478,"high":13556,"low":13478,"close":13556,"volume":960},{"date":"2024-10-28","open":13615,"high":13620,"low":13556,"close":13556,"volume":1571},{"date":"2024-10-29","open":13556,"high":13556,"low":13464,"close":13527,"volume":307},{"date":"2024-10-30","open":13531,"high":13575,"low":13526,"close":13550,"volume":778},{"date":"2024-10-31","open":13396,"high":13484,"low":13396,"close":13405,"volume":26238},{"date":"2024-11-01","open":13284,"high":13337,"low":13274,"close":13332,"volume":404},{"date":"2024-11-04","open":13249,"high":13273,"low":13209,"close":13263,"volume":2515},{"date":"2024-11-05","open":13282,"high":13326,"low":13262,"close":13316,"volume":702},{"date":"2024-11-06","open":13474,"high":13757,"low":13474,"close":13737,"volume":314},{"date":"2024-11-07","open":13776,"high":13815,"low":13722,"close":13737,"volume":669},{"date":"2024-11-08","open":13772,"high":13791,"low":13737,"close":13742,"volume":380},{"date":"2024-11-11","open":13869,"high":13869,"low":13825,"close":13869,"volume":641},{"date":"2024-11-12","open":13884,"high":13903,"low":13854,"close":13854,"volume":1296},{"date":"2024-11-13","open":13859,"high":13879,"low":13820,"close":13820,"volume":408},{"date":"2024-11-14","open":13840,"high":13849,"low":13810,"close":13810,"volume":269},{"date":"2024-11-15","open":13781,"high":13791,"low":13649,"close":13649,"volume":4173},{"date":"2024-11-18","open":13571,"high":13571,"low":13522,"close":13542,"volume":1183},{"date":"2024-11-19","open":13547,"high":13620,"low":13547,"close":13610,"volume":560},{"date":"2024-11-20","open":13629,"high":13659,"low":13591,"close":13595,"volume":1427},{"date":"2024-11-21","open":13668,"high":13673,"low":13638,"close":13673,"volume":551},{"date":"2024-11-22","open":13757,"high":13762,"low":13707,"close":13752,"volume":531},{"date":"2024-11-25","open":13781,"high":13854,"low":13781,"close":13854,"volume":3461},{"date":"2024-11-26","open":13879,"high":13884,"low":13825,"close":13825,"volume":1921},{"date":"2024-11-27","open":13859,"high":13869,"low":13825,"close":13864,"volume":880},{"date":"2024-11-28","open":13781,"high":13859,"low":13781,"close":13830,"volume":819},{"date":"2024-11-29","open":13859,"high":13874,"low":13800,"close":13864,"volume":2496},{"date":"2024-12-02","open":13874,"high":13977,"low":13874,"close":13957,"volume":1956},{"date":"2024-12-03","open":14030,"high":14030,"low":13992,"close":14020,"volume":1080},{"date":"2024-12-04","open":14134,"high":14168,"low":14099,"close":14099,"volume":1115},{"date":"2024-12-05","open":14118,"high":14172,"low":14118,"close":14167,"volume":3895},{"date":"2024-12-06","open":14157,"high":14172,"low":14133,"close":14172,"volume":1381},{"date":"2024-12-09","open":14270,"high":14392,"low":14270,"close":14367,"volume":1535},{"date":"2024-12-10","open":14289,"high":14289,"low":14255,"close":14260,"volume":730},{"date":"2024-12-11","open":14280,"high":14280,"low":14230,"close":14265,"volume":428},{"date":"2024-12-12","open":14286,"high":14324,"low":14281,"close":14309,"volume":42},{"date":"2024-12-13","open":14275,"high":14285,"low":14260,"close":14260,"volume":334},{"date":"2024-12-16","open":14249,"high":14302,"low":14249,"close":14269,"volume":1570},{"date":"2024-12-17","open":14303,"high":14308,"low":14255,"close":14289,"volume":450},{"date":"2024-12-18","open":14289,"high":14289,"low":14265,"close":14265,"volume":546},{"date":"2024-12-19","open":14029,"high":14068,"low":14014,"close":14059,"volume":2507},{"date":"2024-12-20","open":14064,"high":14064,"low":13946,"close":13986,"volume":935},{"date":"2024-12-23","open":14122,"high":14191,"low":14122,"close":14191,"volume":890},{"date":"2024-12-24","open":14211,"high":14235,"low":14206,"close":14235,"volume":2958},{"date":"2024-12-26","open":14362,"high":14440,"low":14362,"close":14440,"volume":3583},{"date":"2024-12-27","open":14440,"high":14568,"low":14426,"close":14426,"volume":3981},{"date":"2024-12-30","open":14387,"high":14416,"low":14333,"close":14353,"volume":2526},{"date":"2025-01-02","open":14353,"high":14353,"low":14211,"close":14255,"volume":2607},{"date":"2025-01-03","open":14163,"high":14226,"low":14163,"close":14216,"volume":1768},{"date":"2025-01-06","open":14333,"high":14367,"low":14289,"close":14338,"volume":3916},{"date":"2025-01-07","open":14339,"high":14339,"low":14188,"close":14221,"volume":1553},{"date":"2025-01-08","open":14142,"high":14182,"low":14123,"close":14152,"volume":4116},{"date":"2025-01-09","open":14157,"high":14172,"low":14138,"close":14152,"volume":2303},{"date":"2025-01-10","open":14138,"high":14240,"low":14138,"close":14235,"volume":2045},{"date":"2025-01-13","open":14234,"high":14234,"low":14044,"close":14064,"volume":2779},{"date":"2025-01-14","open":14113,"high":14118,"low":14084,"close":14108,"volume":1486},{"date":"2025-01-15","open":14108,"high":14108,"low":14050,"close":14069,"volume":3331},{"date":"2025-01-16","open":14215,"high":14250,"low":14201,"close":14250,"volume":4028},{"date":"2025-01-17","open":14396,"high":14396,"low":14201,"close":14265,"volume":3545},{"date":"2025-01-20","open":14333,"high":14338,"low":14265,"close":14294,"volume":806},{"date":"2025-01-21","open":14205,"high":14205,"low":14151,"close":14191,"volume":5651},{"date":"2025-01-22","open":14285,"high":14318,"low":14235,"close":14313,"volume":2018},{"date":"2025-01-23","open":14304,"high":14309,"low":14251,"close":14304,"volume":2251},{"date":"2025-01-24","open":14354,"high":14368,"low":14304,"close":14309,"volume":2655},{"date":"2025-01-31","open":14397,"high":14529,"low":14397,"close":14509,"volume":4626},{"date":"2025-02-03","open":14461,"high":14461,"low":14286,"close":14304,"volume":4967},{"date":"2025-02-04","open":14431,"high":14431,"low":14362,"close":14382,"volume":9127},{"date":"2025-02-05","open":14410,"high":14410,"low":14284,"close":14284,"volume":5165},{"date":"2025-02-06","open":14426,"high":14455,"low":14396,"close":14450,"volume":1820},{"date":"2025-02-07","open":14441,"high":14471,"low":14436,"close":14436,"volume":3047},{"date":"2025-02-10","open":14435,"high":14465,"low":14421,"close":14426,"volume":2009},{"date":"2025-02-11","open":14460,"high":14470,"low":14440,"close":14455,"volume":917},{"date":"2025-02-12","open":14499,"high":14504,"low":14465,"close":14480,"volume":1624},{"date":"2025-02-13","open":14480,"high":14495,"low":14435,"close":14440,"volume":3779},{"date":"2025-02-14","open":14450,"high":14504,"low":14450,"close":14499,"volume":882},{"date":"2025-02-17","open":14500,"high":14519,"low":14481,"close":14509,"volume":1331},{"date":"2025-02-18","open":14509,"high":14509,"low":14500,"close":14509,"volume":3266},{"date":"2025-02-19","open":14519,"high":14549,"low":14509,"close":14519,"volume":5420},{"date":"2025-02-20","open":14587,"high":14587,"low":14465,"close":14480,"volume":1351},{"date":"2025-02-21","open":14455,"high":14460,"low":14401,"close":14445,"volume":1605},{"date":"2025-02-24","open":14446,"high":14446,"low":14246,"close":14299,"volume":4842},{"date":"2025-02-25","open":14286,"high":14286,"low":14202,"close":14221,"volume":1754},{"date":"2025-02-26","open":14221,"high":14221,"low":14188,"close":14221,"volume":4426},{"date":"2025-02-27","open":14250,"high":14338,"low":14230,"close":14338,"volume":3996},{"date":"2025-02-28","open":14339,"high":14339,"low":14212,"close":14304,"volume":3598},{"date":"2025-03-04","open":14299,"high":14309,"low":14226,"close":14309,"volume":3002},{"date":"2025-03-05","open":14307,"high":14307,"low":14181,"close":14191,"volume":1350},{"date":"2025-03-06","open":14192,"high":14192,"low":14074,"close":14147,"volume":738},{"date":"2025-03-07","open":14046,"high":14066,"low":14001,"close":14001,"volume":1842},{"date":"2025-03-10","open":14000,"high":14108,"low":14000,"close":14079,"volume":857},{"date":"2025-03-11","open":13889,"high":13937,"low":13795,"close":13937,"volume":740},{"date":"2025-03-12","open":13889,"high":13889,"low":13781,"close":13830,"volume":2401},{"date":"2025-03-13","open":13825,"high":13845,"low":13767,"close":13781,"volume":649},{"date":"2025-03-14","open":13772,"high":13810,"low":13772,"close":13776,"volume":1543},{"date":"2025-03-17","open":13820,"high":13849,"low":13800,"close":13820,"volume":284},{"date":"2025-03-18","open":13771,"high":13976,"low":13771,"close":13976,"volume":133},{"date":"2025-03-19","open":13947,"high":13962,"low":13903,"close":13932,"volume":2452},{"date":"2025-03-20","open":14094,"high":14157,"low":14074,"close":14133,"volume":10592},{"date":"2025-03-21","open":14128,"high":14147,"low":14074,"close":14074,"volume":1817},{"date":"2025-03-24","open":14138,"high":14187,"low":14128,"close":14177,"volume":5296},{"date":"2025-03-25","open":14177,"high":14270,"low":14177,"close":14250,"volume":1684},{"date":"2025-03-26","open":14250,"high":14255,"low":14201,"close":14235,"volume":1317},{"date":"2025-03-27","open":14152,"high":14162,"low":14094,"close":14133,"volume":902},{"date":"2025-03-28","open":14133,"high":14133,"low":14065,"close":14108,"volume":770},{"date":"2025-03-31","open":13898,"high":13898,"low":13854,"close":13893,"volume":557},{"date":"2025-04-01","open":13987,"high":14005,"low":13952,"close":13952,"volume":1588},{"date":"2025-04-02","open":14034,"high":14039,"low":13966,"close":13971,"volume":878},{"date":"2025-04-03","open":14386,"high":14386,"low":13668,"close":13683,"volume":2186},{"date":"2025-04-04","open":13595,"high":13595,"low":13229,"close":13258,"volume":1477},{"date":"2025-04-07","open":12507,"high":12702,"low":12507,"close":12521,"volume":3015},{"date":"2025-04-08","open":12951,"high":13014,"low":12946,"close":13014,"volume":952},{"date":"2025-04-09","open":12686,"high":12721,"low":12535,"close":12589,"volume":2614},{"date":"2025-04-10","open":13488,"high":13507,"low":13409,"close":13439,"volume":1203},{"date":"2025-04-11","open":13019,"high":13194,"low":12911,"close":13185,"volume":4038},{"date":"2025-04-14","open":13136,"high":13239,"low":13136,"close":13239,"volume":220},{"date":"2025-04-15","open":13204,"high":13219,"low":13146,"close":13185,"volume":1489},{"date":"2025-04-16","open":13181,"high":13181,"low":13029,"close":13078,"volume":553},{"date":"2025-04-17","open":13009,"high":13068,"low":13009,"close":13014,"volume":97},{"date":"2025-04-18","open":13093,"high":13117,"low":13015,"close":13117,"volume":72},{"date":"2025-04-21","open":13019,"high":13043,"low":12891,"close":12970,"volume":1958},{"date":"2025-04-22","open":12946,"high":12994,"low":12896,"close":12911,"volume":270},{"date":"2025-04-23","open":13235,"high":13332,"low":13190,"close":13190,"volume":7098},{"date":"2025-04-24","open":13249,"high":13322,"low":13249,"close":13283,"volume":41},{"date":"2025-04-25","open":13517,"high":13556,"low":13478,"close":13517,"volume":4339},{"date":"2025-04-28","open":13581,"high":13581,"low":13566,"close":13581,"volume":774},{"date":"2025-04-29","open":13580,"high":13688,"low":13580,"close":13673,"volume":394},{"date":"2025-04-30","open":13610,"high":13610,"low":13464,"close":13478,"volume":1160},{"date":"2025-05-02","open":13586,"high":13776,"low":13566,"close":13566,"volume":976},{"date":"2025-05-07","open":13484,"high":13548,"low":13357,"close":13493,"volume":2170},{"date":"2025-05-08","open":13469,"high":13512,"low":13395,"close":13512,"volume":3104},{"date":"2025-05-09","open":13459,"high":13649,"low":13429,"close":13527,"volume":1412},{"date":"2025-05-12","open":13616,"high":13708,"low":13538,"close":13708,"volume":822},{"date":"2025-05-13","open":13888,"high":13888,"low":13766,"close":13888,"volume":6008},{"date":"2025-05-14","open":13907,"high":13994,"low":13907,"close":13986,"volume":629},{"date":"2025-05-15","open":13893,"high":13893,"low":13752,"close":13791,"volume":1108},{"date":"2025-05-16","open":13884,"high":13884,"low":13800,"close":13835,"volume":232},{"date":"2025-05-19","open":13835,"high":13835,"low":13727,"close":13825,"volume":554},{"date":"2025-05-20","open":13903,"high":13937,"low":13864,"close":13864,"volume":338},{"date":"2025-05-21","open":13859,"high":13859,"low":13693,"close":13815,"volume":899},{"date":"2025-05-22","open":13600,"high":13649,"low":13595,"close":13644,"volume":300},{"date":"2025-05-23","open":13649,"high":13649,"low":13556,"close":13556,"volume":382},{"date":"2025-05-26","open":13278,"high":13591,"low":13278,"close":13576,"volume":326},{"date":"2025-05-27","open":13595,"high":13620,"low":13576,"close":13610,"volume":428},{"date":"2025-05-28","open":13717,"high":13742,"low":13674,"close":13737,"volume":646},{"date":"2025-05-29","open":13815,"high":13937,"low":13810,"close":13835,"volume":2933},{"date":"2025-05-30","open":13669,"high":13679,"low":13566,"close":13659,"volume":421},{"date":"2025-06-02","open":13679,"high":13707,"low":13610,"close":13610,"volume":154},{"date":"2025-06-04","open":13711,"high":13834,"low":13711,"close":13771,"volume":4999},{"date":"2025-06-05","open":13752,"high":13752,"low":13600,"close":13615,"volume":807},{"date":"2025-06-09","open":13792,"high":13796,"low":13645,"close":13713,"volume":3474},{"date":"2025-06-10","open":13767,"high":13776,"low":13742,"close":13752,"volume":2555},{"date":"2025-06-11","open":13644,"high":13918,"low":13644,"close":13815,"volume":1753},{"date":"2025-06-12","open":13966,"high":13966,"low":13766,"close":13766,"volume":1084},{"date":"2025-06-13","open":13767,"high":13781,"low":13712,"close":13722,"volume":730},{"date":"2025-06-16","open":13772,"high":13854,"low":13737,"close":13742,"volume":1335},{"date":"2025-06-17","open":13742,"high":13859,"low":13742,"close":13815,"volume":1514},{"date":"2025-06-18","open":13942,"high":13942,"low":13820,"close":13820,"volume":783},{"date":"2025-06-19","open":13898,"high":13898,"low":13854,"close":13854,"volume":816},{"date":"2025-06-20","open":14079,"high":14079,"low":13845,"close":13849,"volume":416},{"date":"2025-06-23","open":13821,"high":13938,"low":13811,"close":13923,"volume":259},{"date":"2025-06-24","open":13977,"high":13992,"low":13889,"close":13932,"volume":1516},{"date":"2025-06-25","open":13982,"high":13987,"low":13918,"close":13918,"volume":1508},{"date":"2025-06-26","open":14025,"high":14025,"low":13854,"close":13903,"volume":567},{"date":"2025-06-27","open":14040,"high":14045,"low":14010,"close":14040,"volume":300},{"date":"2025-06-30","open":14113,"high":14118,"low":14025,"close":14025,"volume":2536},{"date":"2025-07-01","open":14212,"high":14212,"low":13982,"close":14099,"volume":3328},{"date":"2025-07-02","open":14118,"high":14177,"low":14030,"close":14177,"volume":563},{"date":"2025-07-03","open":14259,"high":14259,"low":14176,"close":14186,"volume":2275},{"date":"2025-07-04","open":14215,"high":14323,"low":14196,"close":14265,"volume":2868},{"date":"2025-07-07","open":14176,"high":14302,"low":14176,"close":14284,"volume":464},{"date":"2025-07-08","open":14275,"high":14289,"low":14167,"close":14167,"volume":3295},{"date":"2025-07-09","open":14328,"high":14338,"low":14225,"close":14318,"volume":1073},{"date":"2025-07-10","open":14387,"high":14387,"low":14270,"close":14372,"volume":1054},{"date":"2025-07-11","open":14372,"high":14387,"low":14362,"close":14387,"volume":672},{"date":"2025-07-14","open":14371,"high":14386,"low":14357,"close":14357,"volume":3975},{"date":"2025-07-15","open":14318,"high":14465,"low":14318,"close":14460,"volume":678},{"date":"2025-07-16","open":14445,"high":14445,"low":14343,"close":14343,"volume":1524},{"date":"2025-07-17","open":14519,"high":14534,"low":14509,"close":14519,"volume":983},{"date":"2025-07-18","open":14518,"high":14631,"low":14518,"close":14597,"volume":1070},{"date":"2025-07-21","open":14700,"high":14700,"low":14529,"close":14607,"volume":5225},{"date":"2025-07-22","open":14592,"high":14592,"low":14543,"close":14548,"volume":758},{"date":"2025-07-23","open":14548,"high":14553,"low":14528,"close":14553,"volume":223},{"date":"2025-07-24","open":14659,"high":14659,"low":14410,"close":14484,"volume":868},{"date":"2025-07-25","open":14568,"high":14568,"low":14499,"close":14558,"volume":871},{"date":"2025-07-28","open":14592,"high":14690,"low":14592,"close":14626,"volume":1271},{"date":"2025-07-29","open":14651,"high":14743,"low":14651,"close":14729,"volume":820},{"date":"2025-07-30","open":14729,"high":14729,"low":14610,"close":14620,"volume":2774},{"date":"2025-07-31","open":14744,"high":14803,"low":14690,"close":14744,"volume":3868},{"date":"2025-08-01","open":14644,"high":14689,"low":14609,"close":14654,"volume":1112},{"date":"2025-08-04","open":14497,"high":14497,"low":14358,"close":14407,"volume":2165},{"date":"2025-08-05","open":14560,"high":14575,"low":14456,"close":14555,"volume":4654},{"date":"2025-08-06","open":14550,"high":14560,"low":14505,"close":14550,"volume":805},{"date":"2025-08-07","open":14551,"high":14630,"low":14511,"close":14511,"volume":1160},{"date":"2025-08-08","open":14599,"high":14599,"low":14555,"close":14595,"volume":1024},{"date":"2025-08-11","open":14709,"high":14709,"low":14610,"close":14615,"volume":2091},{"date":"2025-08-12","open":14614,"high":14713,"low":14614,"close":14694,"volume":4445},{"date":"2025-08-13","open":14675,"high":14749,"low":14650,"close":14734,"volume":2419},{"date":"2025-08-14","open":14847,"high":14847,"low":14654,"close":14753,"volume":1870},{"date":"2025-08-18","open":14753,"high":14817,"low":14728,"close":14783,"volume":1685},{"date":"2025-08-19","open":14713,"high":14824,"low":14713,"close":14773,"volume":269},{"date":"2025-08-20","open":14827,"high":14827,"low":14708,"close":14788,"volume":941},{"date":"2025-08-21","open":14921,"high":14921,"low":14798,"close":14798,"volume":802},{"date":"2025-08-22","open":14798,"high":14798,"low":14738,"close":14748,"volume":2102},{"date":"2025-08-25","open":14867,"high":14882,"low":14758,"close":14852,"volume":736},{"date":"2025-08-26","open":14852,"high":14892,"low":14748,"close":14892,"volume":1226},{"date":"2025-08-27","open":14927,"high":14937,"low":14919,"close":14919,"volume":424},{"date":"2025-08-28","open":15001,"high":15001,"low":14848,"close":14848,"volume":668},{"date":"2025-08-29","open":14897,"high":14897,"low":14882,"close":14887,"volume":308},{"date":"2025-09-01","open":14887,"high":14887,"low":14778,"close":14872,"volume":1039},{"date":"2025-09-02","open":14873,"high":14912,"low":14784,"close":14808,"volume":1151},{"date":"2025-09-03","open":14883,"high":14883,"low":14784,"close":14808,"volume":812},{"date":"2025-09-04","open":14897,"high":14897,"low":14877,"close":14897,"volume":130},{"date":"2025-09-05","open":14976,"high":14986,"low":14951,"close":14951,"volume":187},{"date":"2025-09-08","open":14873,"high":14952,"low":14873,"close":14927,"volume":553},{"date":"2025-09-09","open":14947,"high":14947,"low":14927,"close":14927,"volume":272},{"date":"2025-09-10","open":15015,"high":15015,"low":14971,"close":14971,"volume":152},{"date":"2025-09-11","open":14971,"high":15070,"low":14961,"close":15055,"volume":983},{"date":"2025-09-12","open":15080,"high":15184,"low":15080,"close":15164,"volume":433},{"date":"2025-09-15","open":15278,"high":15278,"low":15169,"close":15184,"volume":3780},{"date":"2025-09-16","open":15208,"high":15208,"low":15174,"close":15174,"volume":1206},{"date":"2025-09-17","open":15154,"high":15169,"low":15075,"close":15090,"volume":1709},{"date":"2025-09-18","open":15175,"high":15219,"low":15175,"close":15219,"volume":1797},{"date":"2025-09-19","open":15322,"high":15322,"low":15223,"close":15268,"volume":1397},{"date":"2025-09-22","open":15294,"high":15368,"low":15294,"close":15348,"volume":1425},{"date":"2025-09-23","open":15417,"high":15417,"low":15333,"close":15407,"volume":1597},{"date":"2025-09-24","open":15377,"high":15397,"low":15337,"close":15392,"volume":732},{"date":"2025-09-25","open":15392,"high":15421,"low":15392,"close":15402,"volume":8116},{"date":"2025-09-26","open":15414,"high":15432,"low":15383,"close":15417,"volume":2359},{"date":"2025-09-29","open":15477,"high":15477,"low":15403,"close":15412,"volume":7689},{"date":"2025-09-30","open":15447,"high":15457,"low":15358,"close":15447,"volume":4396},{"date":"2025-10-01","open":15447,"high":15511,"low":15412,"close":15432,"volume":1437},{"date":"2025-10-02","open":15540,"high":15590,"low":15540,"close":15555,"volume":1598},{"date":"2025-10-10","open":16020,"high":16020,"low":15694,"close":15803,"volume":4597},{"date":"2025-10-13","open":15690,"high":15709,"low":15605,"close":15640,"volume":2447},{"date":"2025-10-14","open":15764,"high":15774,"low":15650,"close":15650,"volume":4643},{"date":"2025-10-15","open":15803,"high":15803,"low":15600,"close":15600,"volume":5922},{"date":"2025-10-16","open":15719,"high":15719,"low":15620,"close":15640,"volume":1157},{"date":"2025-10-17","open":15719,"high":15719,"low":15596,"close":15620,"volume":2318},{"date":"2025-10-20","open":15739,"high":15784,"low":15655,"close":15749,"volume":6156},{"date":"2025-10-21","open":15833,"high":15942,"low":15833,"close":15937,"volume":2721},{"date":"2025-10-22","open":15936,"high":15961,"low":15906,"close":15961,"volume":2276},{"date":"2025-10-23","open":15967,"high":15979,"low":15873,"close":15937,"volume":1235},{"date":"2025-10-24","open":16071,"high":16071,"low":15947,"close":16056,"volume":1710},{"date":"2025-10-27","open":16213,"high":16213,"low":16164,"close":16179,"volume":4859},{"date":"2025-10-28","open":16174,"high":16248,"low":16174,"close":16204,"volume":5550},{"date":"2025-10-29","open":16367,"high":16367,"low":16253,"close":16298,"volume":3510},{"date":"2025-10-30","open":16323,"high":16323,"low":16170,"close":16214,"volume":5336},{"date":"2025-10-31","open":16229,"high":16229,"low":16071,"close":16135,"volume":4368},{"date":"2025-11-03","open":16199,"high":16233,"low":16139,"close":16184,"volume":4858,"rsi_14":75.45,"sma_20":15861.45,"sma_60":15243.48,"sma_120":14642.99},{"date":"2025-11-04","open":16293,"high":16293,"low":16149,"close":16179,"volume":6057,"rsi_14":78.75,"sma_20":15898.1,"sma_60":15273.03,"sma_120":14665.23},{"date":"2025-11-05","open":16114,"high":16164,"low":16065,"close":16065,"volume":2149,"rsi_14":69.69,"sma_20":15929.8,"sma_60":15298.2,"sma_120":14686.38},{"date":"2025-11-06","open":16269,"high":16269,"low":16110,"close":16224,"volume":2678,"rsi_14":74.75,"sma_20":15963.2,"sma_60":15326.08,"sma_120":14707.36},{"date":"2025-11-07","open":16239,"high":16239,"low":16061,"close":16219,"volume":1161,"rsi_14":71.44,"sma_20":15983.95,"sma_60":15354.55,"sma_120":14726.77},{"date":"2025-11-10","open":16106,"high":16269,"low":16106,"close":16249,"volume":9595,"rsi_14":66.63,"sma_20":16014.4,"sma_60":15382.1,"sma_120":14745.62},{"date":"2025-11-11","open":16441,"high":16515,"low":16337,"close":16476,"volume":1283,"rsi_14":72.57,"sma_20":16055.75,"sma_60":15413.13,"sma_120":14768.01},{"date":"2025-11-12","open":16491,"high":16570,"low":16481,"close":16570,"volume":2482,"rsi_14":76.2,"sma_20":16104.25,"sma_60":15444.4,"sma_120":14790.81},{"date":"2025-11-13","open":16624,"high":16634,"low":16550,"close":16595,"volume":2687,"rsi_14":74.19,"sma_20":16152.05,"sma_60":15475.43,"sma_120":14813.9},{"date":"2025-11-14","open":16337,"high":16337,"low":16129,"close":16164,"volume":15877,"rsi_14":49.47,"sma_20":16179.3,"sma_60":15498.95,"sma_120":14833.08},{"date":"2025-11-17","open":16041,"high":16279,"low":16041,"close":16244,"volume":9026,"rsi_14":51.32,"sma_20":16204.05,"sma_60":15523.28,"sma_120":14853.32},{"date":"2025-11-18","open":16179,"high":16184,"low":16045,"close":16080,"volume":8036,"rsi_14":42.95,"sma_20":16211.25,"sma_60":15545.07,"sma_120":14873.62},{"date":"2025-11-19","open":16010,"high":16080,"low":15981,"close":15996,"volume":2728,"rsi_14":42.98,"sma_20":16213.0,"sma_60":15565.2,"sma_120":14893.97},{"date":"2025-11-20","open":16243,"high":16278,"low":16199,"close":16263,"volume":2614,"rsi_14":53.72,"sma_20":16229.35,"sma_60":15589.62,"sma_120":14916.37},{"date":"2025-11-21","open":16179,"high":16179,"low":15946,"close":15986,"volume":3413,"rsi_14":44.95,"sma_20":16225.9,"sma_60":15610.25,"sma_120":14936.17},{"date":"2025-11-24","open":15992,"high":16165,"low":15992,"close":16110,"volume":5095,"rsi_14":48.32,"sma_20":16222.4,"sma_60":15631.2,"sma_120":14955.95},{"date":"2025-11-25","open":16283,"high":16312,"low":16238,"close":16268,"volume":3909,"rsi_14":54.78,"sma_20":16225.6,"sma_60":15654.13,"sma_120":14976.23},{"date":"2025-11-26","open":16397,"high":16397,"low":16208,"close":16303,"volume":2455,"rsi_14":52.0,"sma_20":16225.85,"sma_60":15677.22,"sma_120":14998.27},{"date":"2025-11-27","open":16486,"high":16486,"low":16338,"close":16372,"volume":3029,"rsi_14":57.12,"sma_20":16241.95,"sma_60":15705.35,"sma_120":15022.66},{"date":"2025-11-28","open":16496,"high":16496,"low":16353,"close":16362,"volume":4101,"rsi_14":56.28,"sma_20":16261.5,"sma_60":15732.65,"sma_120":15045.61},{"date":"2025-12-01","open":16362,"high":16427,"low":16362,"close":16387,"volume":2856,"rsi_14":51.85,"sma_20":16279.8,"sma_60":15760.62,"sma_120":15070.08},{"date":"2025-12-02","open":16452,"high":16452,"low":16402,"close":16402,"volume":4024,"rsi_14":49.87,"sma_20":16299.1,"sma_60":15789.92,"sma_120":15093.86},{"date":"2025-12-03","open":16422,"high":16496,"low":16422,"close":16466,"volume":5026,"rsi_14":50.89,"sma_20":16327.35,"sma_60":15820.3,"sma_120":15117.85},{"date":"2025-12-04","open":16496,"high":16541,"low":16461,"close":16541,"volume":1417,"rsi_14":66.81,"sma_20":16351.45,"sma_60":15850.43,"sma_120":15141.94},{"date":"2025-12-05","open":16541,"high":16565,"low":16536,"close":16546,"volume":4195,"rsi_14":65.21,"sma_20":16376.05,"sma_60":15879.75,"sma_120":15166.48},{"date":"2025-12-08","open":16546,"high":16570,"low":16526,"close":16531,"volume":2095,"rsi_14":72.17,"sma_20":16398.4,"sma_60":15909.23,"sma_120":15191.26},{"date":"2025-12-09","open":16531,"high":16546,"low":16521,"close":16526,"volume":1674,"rsi_14":76.53,"sma_20":16409.1,"sma_60":15938.63,"sma_120":15215.83},{"date":"2025-12-10","open":16585,"high":16585,"low":16466,"close":16511,"volume":1705,"rsi_14":69.51,"sma_20":16414.35,"sma_60":15967.03,"sma_120":15239.67},{"date":"2025-12-11","open":16511,"high":16541,"low":16471,"close":16476,"volume":1350,"rsi_14":90.17,"sma_20":16416.6,"sma_60":15993.45,"sma_120":15263.18},{"date":"2025-12-12","open":16684,"high":16684,"low":16605,"close":16650,"volume":2879,"rsi_14":90.76,"sma_20":16449.15,"sma_60":16020.97,"sma_120":15287.87},{"date":"2025-12-15","open":16650,"high":16650,"low":16496,"close":16501,"volume":2900,"rsi_14":73.16,"sma_20":16470.25,"sma_60":16045.65,"sma_120":15311.34},{"date":"2025-12-16","open":16496,"high":16496,"low":16358,"close":16412,"volume":687,"rsi_14":64.91,"sma_20":16495.0,"sma_60":16069.0,"sma_120":15333.46},{"date":"2025-12-17","open":16412,"high":16476,"low":16412,"close":16476,"volume":1277,"rsi_14":57.05,"sma_20":16527.2,"sma_60":16094.83,"sma_120":15356.03},{"date":"2025-12-18","open":16382,"high":16382,"low":16313,"close":16358,"volume":1426,"rsi_14":49.71,"sma_20":16540.05,"sma_60":16116.53,"sma_120":15377.73},{"date":"2025-12-19","open":16392,"high":16447,"low":16392,"close":16432,"volume":1416,"rsi_14":52.49,"sma_20":16570.5,"sma_60":16138.65,"sma_120":15400.17},{"date":"2025-12-22","open":16630,"high":16630,"low":16526,"close":16590,"volume":1841,"rsi_14":59.05,"sma_20":16602.8,"sma_60":16162.12,"sma_120":15422.8},{"date":"2025-12-23","open":16669,"high":16669,"low":16655,"close":16669,"volume":2503,"rsi_14":59.62,"sma_20":16631.15,"sma_60":16185.93,"sma_120":15446.23},{"date":"2025-12-24","open":16828,"high":16828,"low":16382,"close":16382,"volume":12846,"rsi_14":43.75,"sma_20":16643.25,"sma_60":16205.15,"sma_120":15466.62},{"date":"2025-12-26","open":16511,"high":16511,"low":16318,"close":16511,"volume":6431,"rsi_14":48.75,"sma_20":16650.25,"sma_60":16226.37,"sma_120":15487.45},{"date":"2025-12-29","open":16362,"high":16392,"low":16288,"close":16288,"volume":5240,"rsi_14":42.41,"sma_20":16646.5,"sma_60":16243.6,"sma_120":15506.32},{"date":"2025-12-30","open":16258,"high":16323,"low":16239,"close":16323,"volume":3365,"rsi_14":43.77,"sma_20":16643.25,"sma_60":16261.5,"sma_120":15524.83},{"date":"2026-01-02","open":16362,"high":16367,"low":16283,"close":16353,"volume":3812,"rsi_14":45.18,"sma_20":16640.75,"sma_60":16279.32,"sma_120":15543.42},{"date":"2026-01-05","open":16491,"high":16491,"low":16412,"close":16432,"volume":3020,"rsi_14":48.68,"sma_20":16639.0,"sma_60":16298.72,"sma_120":15563.66},{"date":"2026-01-06","open":16531,"high":16556,"low":16506,"close":16526,"volume":2830,"rsi_14":46.15,"sma_20":16638.25,"sma_60":16317.63,"sma_120":15583.43},{"date":"2026-01-07","open":16526,"high":16660,"low":16526,"close":16620,"volume":5392,"rsi_14":53.82,"sma_20":16642.0,"sma_60":16334.0,"sma_120":15603.55},{"date":"2026-01-08","open":16526,"high":16630,"low":16526,"close":16570,"volume":4801,"rsi_14":55.23,"sma_20":16644.0,"sma_60":16352.27,"sma_120":15623.12},{"date":"2026-01-09","open":16635,"high":16694,"low":16620,"close":16669,"volume":1587,"rsi_14":56.23,"sma_20":16651.25,"sma_60":16372.03,"sma_120":15643.77},{"date":"2026-01-12","open":16679,"high":16838,"low":16679,"close":16818,"volume":7586,"rsi_14":64.58,"sma_20":16666.75,"sma_60":16395.12,"sma_120":15664.83},{"date":"2026-01-13","open":16942,"high":17011,"low":16942,"close":17001,"volume":6096,"rsi_14":66.86,"sma_20":16693.25,"sma_60":16420.63,"sma_120":15688.39},{"date":"2026-01-14","open":17100,"high":17100,"low":16976,"close":16976,"volume":9403,"rsi_14":62.42,"sma_20":16709.75,"sma_60":16446.07,"sma_120":15710.29},{"date":"2026-01-15","open":16932,"high":16932,"low":16843,"close":16912,"volume":7737,"rsi_14":57.88,"sma_20":16730.5,"sma_60":16468.27,"sma_120":15730.99},{"date":"2026-01-16","open":17031,"high":17036,"low":16981,"close":17036,"volume":11330,"rsi_14":73.74,"sma_20":16762.0,"sma_60":16489.42,"sma_120":15752.66},{"date":"2026-01-19","open":17056,"high":17056,"low":16858,"close":16902,"volume":42098,"rsi_14":64.16,"sma_20":16783.5,"sma_60":16507.9,"sma_120":15773.68},{"date":"2026-01-20","open":17080,"high":17080,"low":16843,"close":16862,"volume":9227,"rsi_14":73.97,"sma_20":16809.0,"sma_60":16526.13,"sma_120":15794.33},{"date":"2026-01-21","open":16655,"high":16848,"low":16655,"close":16744,"volume":13144,"rsi_14":66.41,"sma_20":16824.75,"sma_60":16540.38,"sma_120":15814.55},{"date":"2026-01-22","open":16872,"high":16942,"low":16833,"close":16887,"volume":6805,"rsi_14":69.15,"sma_20":16839.75,"sma_60":16554.98,"sma_120":15835.37},{"date":"2026-01-23","open":16942,"high":16971,"low":16927,"close":16947,"volume":14899,"rsi_14":68.71,"sma_20":16853.75,"sma_60":16570.17,"sma_120":15856.12},{"date":"2026-01-26","open":16947,"high":16947,"low":16620,"close":16664,"volume":28857,"rsi_14":54.43,"sma_20":16868.0,"sma_60":16579.03,"sma_120":15873.63},{"date":"2026-01-27","open":16853,"high":16882,"low":16788,"close":16862,"volume":11514,"rsi_14":57.27,"sma_20":16885.75,"sma_60":16592.65,"sma_120":15893.73},{"date":"2026-01-28","open":16912,"high":16912,"low":16679,"close":16734,"volume":15200,"rsi_14":54.67,"sma_20":16908.25,"sma_60":16605.42,"sma_120":15911.7},{"date":"2026-01-29","open":16927,"high":16927,"low":16684,"close":16763,"volume":19910,"rsi_14":52.8,"sma_20":16930.5,"sma_60":16617.85,"sma_120":15930.67},{"date":"2026-01-30","open":16635,"high":16808,"low":16635,"close":16739,"volume":9436,"rsi_14":47.45,"sma_20":16950.0,"sma_60":16629.95,"sma_120":15951.49},{"date":"2026-02-02","open":16838,"high":16858,"low":16669,"close":16734,"volume":10781,"rsi_14":40.29,"sma_20":16965.25,"sma_60":16643.87,"sma_120":15971.03},{"date":"2026-02-03","open":16981,"high":16981,"low":16848,"close":16872,"volume":3316,"rsi_14":46.51,"sma_20":16982.75,"sma_60":16657.48,"sma_120":15991.78},{"date":"2026-02-04","open":16882,"high":16882,"low":16813,"close":16862,"volume":4699,"rsi_14":48.28,"sma_20":16995.0,"sma_60":16671.02,"sma_120":16012.78},{"date":"2026-02-05","open":16862,"high":16912,"low":16808,"close":16867,"volume":7120,"rsi_14":43.61,"sma_20":17010.0,"sma_60":16684.13,"sma_120":16033.12},{"date":"2026-02-06","open":16724,"high":16739,"low":16615,"close":16739,"volume":8599,"rsi_14":43.77,"sma_20":17013.5,"sma_60":16691.28,"sma_120":16052.21},{"date":"2026-02-09","open":17065,"high":17065,"low":16962,"close":16962,"volume":5553,"rsi_14":53.31,"sma_20":17020.75,"sma_60":16700.62,"sma_120":16072.51},{"date":"2026-02-10","open":16962,"high":17051,"low":16962,"close":17016,"volume":3897,"rsi_14":59.52,"sma_20":17021.5,"sma_60":16710.45,"sma_120":16092.94},{"date":"2026-02-11","open":17125,"high":17125,"low":16971,"close":16971,"volume":7089,"rsi_14":53.16,"sma_20":17021.25,"sma_60":16726.72,"sma_120":16112.83},{"date":"2026-02-12","open":17070,"high":17070,"low":16922,"close":16922,"volume":4735,"rsi_14":49.06,"sma_20":17021.75,"sma_60":16740.83,"sma_120":16132.06},{"date":"2026-02-13","open":16818,"high":16818,"low":16734,"close":16749,"volume":6659,"rsi_14":53.47,"sma_20":17007.25,"sma_60":16754.75,"sma_120":16149.91},{"date":"2026-02-19","open":16783,"high":16986,"low":16783,"close":16927,"volume":7921,"rsi_14":52.7,"sma_20":17008.5,"sma_60":16773.07,"sma_120":16169.13},{"date":"2026-02-20","open":16932,"high":16971,"low":16922,"close":16966,"volume":5582,"rsi_14":60.54,"sma_20":17013.75,"sma_60":16787.6,"sma_120":16188.61},{"date":"2026-02-23","open":16966,"high":17140,"low":16917,"close":17130,"volume":25956,"rsi_14":64.8,"sma_20":17033.25,"sma_60":16809.5,"sma_120":16209.88},{"date":"2026-02-24","open":17006,"high":17031,"low":16902,"close":16966,"volume":14380,"rsi_14":58.27,"sma_20":17037.25,"sma_60":16826.6,"sma_120":16228.9},{"date":"2026-02-25","open":17115,"high":17115,"low":16902,"close":16902,"volume":9114,"rsi_14":55.86,"sma_20":17035.0,"sma_60":16839.97,"sma_120":16247.05},{"date":"2026-02-26","open":17115,"high":17115,"low":16907,"close":17026,"volume":28469,"rsi_14":55.4,"sma_20":17053.25,"sma_60":16854.83,"sma_120":16266.02},{"date":"2026-02-27","open":17110,"high":17110,"low":16937,"close":17061,"volume":8718,"rsi_14":56.85,"sma_20":17063.25,"sma_60":16866.42,"sma_120":16285.88},{"date":"2026-03-03","open":17096,"high":17185,"low":16784,"close":17016,"volume":26539,"rsi_14":49.4,"sma_20":17069.0,"sma_60":16874.58,"sma_120":16303.62},{"date":"2026-03-04","open":17016,"high":17056,"low":16813,"close":16813,"volume":9941,"rsi_14":47.33,"sma_20":17063.1,"sma_60":16878.95,"sma_120":16319.78},{"date":"2026-03-05","open":17061,"high":17061,"low":16927,"close":16947,"volume":12676,"rsi_14":44.43,"sma_20":17065.15,"sma_60":16885.3,"sma_120":16337.61},{"date":"2026-03-06","open":17174,"high":17174,"low":16882,"close":16971,"volume":3546,"rsi_14":43.4,"sma_20":17068.7,"sma_60":16890.98,"sma_120":16355.64},{"date":"2026-03-09","open":16615,"high":16749,"low":16615,"close":16749,"volume":10186,"rsi_14":39.11,"sma_20":17054.1,"sma_60":16891.7,"sma_120":16371.07},{"date":"2026-03-10","open":16803,"high":16941,"low":16803,"close":16912,"volume":3012,"rsi_14":45.35,"sma_20":17048.2,"sma_60":16895.07,"sma_120":16387.41},{"date":"2026-03-11","open":17025,"high":17025,"low":16902,"close":16902,"volume":15554,"rsi_14":49.63,"sma_20":17041.55,"sma_60":16898.52,"sma_120":16403.88},{"date":"2026-03-12","open":17051,"high":17051,"low":16853,"close":16853,"volume":3024,"rsi_14":42.5,"sma_20":17038.9,"sma_60":16901.22,"sma_120":16419.92},{"date":"2026-03-13","open":16957,"high":16957,"low":16853,"close":16922,"volume":8176,"rsi_14":43.51,"sma_20":17028.45,"sma_60":16905.32,"sma_120":16436.17},{"date":"2026-03-16","open":16922,"high":16957,"low":16888,"close":16957,"volume":2771,"rsi_14":38.67,"sma_20":17017.0,"sma_60":16910.58,"sma_120":16452.02},{"date":"2026-03-17","open":17139,"high":17139,"low":16971,"close":16981,"volume":10210,"rsi_14":44.41,"sma_20":17009.05,"sma_60":16913.35,"sma_120":16467.16},{"date":"2026-03-18","open":16981,"high":17139,"low":16981,"close":17105,"volume":6465,"rsi_14":51.22,"sma_20":17009.8,"sma_60":16920.68,"sma_120":16483.17},{"date":"2026-03-19","open":17139,"high":17139,"low":16941,"close":16988,"volume":7030,"rsi_14":42.76,"sma_20":17013.45,"sma_60":16927.57,"sma_120":16498.28},{"date":"2026-03-20","open":16630,"high":16982,"low":16630,"close":16927,"volume":400,"rsi_14":39.56,"sma_20":17005.0,"sma_60":16932.33,"sma_120":16513.58},{"date":"2026-03-23","open":16690,"high":16714,"low":16625,"close":16630,"volume":4738,"rsi_14":37.45,"sma_20":16979.7,"sma_60":16934.15,"sma_120":16525.34},{"date":"2026-03-24","open":16684,"high":16778,"low":16659,"close":16694,"volume":3690,"rsi_14":45.79,"sma_20":16949.4,"sma_60":16935.8,"sma_120":16537.22},{"date":"2026-03-25","open":16695,"high":16848,"low":16695,"close":16838,"volume":735,"rsi_14":46.13,"sma_20":16934.5,"sma_60":16937.17,"sma_120":16549.64},{"date":"2026-03-26","open":16837,"high":16912,"low":16788,"close":16788,"volume":1951,"rsi_14":43.61,"sma_20":16920.4,"sma_60":16936.38,"sma_120":16561.16},{"date":"2026-03-27","open":16783,"high":16783,"low":16605,"close":16694,"volume":1037,"rsi_14":47.93,"sma_20":16895.35,"sma_60":16938.87,"sma_120":16572.01},{"date":"2026-03-30","open":16694,"high":16694,"low":16347,"close":16560,"volume":1096,"rsi_14":36.19,"sma_20":16861.85,"sma_60":16936.95,"sma_120":16581.66},{"date":"2026-03-31","open":16629,"high":16768,"low":16372,"close":16704,"volume":5717,"rsi_14":42.97,"sma_20":16846.3,"sma_60":16941.18,"sma_120":16592.39},{"date":"2026-04-01","open":16789,"high":16898,"low":16779,"close":16828,"volume":7920,"rsi_14":49.16,"sma_20":16847.05,"sma_60":16946.88,"sma_120":16604.19},{"date":"2026-04-02","open":16912,"high":16981,"low":16783,"close":16798,"volume":4400,"rsi_14":45.73,"sma_20":16839.65,"sma_60":16951.6,"sma_120":16615.46},{"date":"2026-04-03","open":16883,"high":17012,"low":16833,"close":16858,"volume":4268,"rsi_14":46.62,"sma_20":16833.95,"sma_60":16955.97,"sma_120":16627.34},{"date":"2026-04-06","open":16947,"high":16957,"low":16862,"close":16882,"volume":2150,"rsi_14":52.11,"sma_20":16849.05,"sma_60":16961.97,"sma_120":16639.8},{"date":"2026-04-07","open":16971,"high":16971,"low":16867,"close":16882,"volume":3443,"rsi_14":48.18,"sma_20":16855.95,"sma_60":16966.38,"sma_120":16650.19},{"date":"2026-04-08","open":16971,"high":17110,"low":16971,"close":17090,"volume":2129,"rsi_14":58.49,"sma_20":16873.85,"sma_60":16975.13,"sma_120":16663.7},{"date":"2026-04-09","open":17174,"high":17174,"low":17090,"close":17155,"volume":2971,"rsi_14":62.43,"sma_20":16897.5,"sma_60":16983.3,"sma_120":16677.67},{"date":"2026-04-10","open":17189,"high":17204,"low":17110,"close":17199,"volume":5014,"rsi_14":77.38,"sma_20":16919.95,"sma_60":16989.72,"sma_120":16692.42},{"date":"2026-04-13","open":17199,"high":17199,"low":17125,"close":17150,"volume":6092,"rsi_14":73.39,"sma_20":16938.15,"sma_60":16992.22,"sma_120":16706.42},{"date":"2026-04-14","open":17496,"high":17496,"low":17259,"close":17338,"volume":4815,"rsi_14":74.3,"sma_20":16964.6,"sma_60":16998.3,"sma_120":16722.18},{"date":"2026-04-15","open":17427,"high":17476,"low":17422,"close":17457,"volume":5331,"rsi_14":78.91,"sma_20":16990.85,"sma_60":17007.47,"sma_120":16737.87},{"date":"2026-04-16","open":17546,"high":17575,"low":17462,"close":17575,"volume":9377,"rsi_14":85.63,"sma_20":17028.95,"sma_60":17016.55,"sma_120":16752.98},{"date":"2026-04-17","open":17665,"high":17665,"low":17585,"close":17650,"volume":4888,"rsi_14":94.45,"sma_20":17073.9,"sma_60":17029.13,"sma_120":16768.52},{"date":"2026-04-20","open":17650,"high":17669,"low":17600,"close":17655,"volume":1607,"rsi_14":93.85,"sma_20":17133.95,"sma_60":17042.47,"sma_120":16784.3},{"date":"2026-04-21","open":17744,"high":17744,"low":17674,"close":17714,"volume":11048,"rsi_14":93.53,"sma_20":17193.75,"sma_60":17058.8,"sma_120":16799.59},{"date":"2026-04-22","open":17605,"high":17744,"low":17605,"close":17709,"volume":5103,"rsi_14":95.41,"sma_20":17246.15,"sma_60":17072.63,"sma_120":16813.81},{"date":"2026-04-23","open":17798,"high":17798,"low":17709,"close":17754,"volume":3856,"rsi_14":95.35,"sma_20":17303.25,"sma_60":17086.22,"sma_120":16828.19},{"date":"2026-04-24","open":17843,"high":17843,"low":17709,"close":17768,"volume":7038,"rsi_14":94.53,"sma_20":17365.8,"sma_60":17104.8,"sma_120":16841.92},{"date":"2026-04-27","open":17773,"high":17848,"low":17754,"close":17783,"volume":10477,"rsi_14":94.61,"sma_20":17435.8,"sma_60":17120.3,"sma_120":16856.47},{"date":"2026-04-28","open":17788,"high":17858,"low":17788,"close":17803,"volume":5249,"rsi_14":93.37,"sma_20":17499.6,"sma_60":17138.3,"sma_120":16871.86},{"date":"2026-04-29","open":17798,"high":17803,"low":17704,"close":17798,"volume":8438,"rsi_14":92.21,"sma_20":17557.0,"sma_60":17155.72,"sma_120":16886.78},{"date":"2026-04-30","open":17976,"high":17976,"low":17744,"close":17773,"volume":10359,"rsi_14":88.67,"sma_20":17614.6,"sma_60":17173.13,"sma_120":16901.54},{"date":"2026-05-04","open":18095,"high":18095,"low":17887,"close":17927,"volume":6798,"rsi_14":95.91,"sma_20":17677.0,"sma_60":17193.22,"sma_120":16918.54},{"date":"2026-05-06","open":18105,"high":18892,"low":18046,"close":18061,"volume":11898,"rsi_14":95.62,"sma_20":17736.5,"sma_60":17213.22,"sma_120":16935.35},{"date":"2026-05-07","open":18155,"high":18328,"low":18155,"close":18328,"volume":13822,"rsi_14":96.32,"sma_20":17809.5,"sma_60":17237.88,"sma_120":16954.45},{"date":"2026-05-08","open":18333,"high":18467,"low":18214,"close":18467,"volume":4454,"rsi_14":96.39,"sma_20":17879.0,"sma_60":17264.8,"sma_120":16974.47},{"date":"2026-05-11","open":18476,"high":18758,"low":18476,"close":18689,"volume":12236,"rsi_14":96.88,"sma_20":17956.5,"sma_60":17297.63,"sma_120":16994.46},{"date":"2026-05-12","open":18398,"high":18843,"low":18398,"close":18769,"volume":6172,"rsi_14":97.07,"sma_20":18035.75,"sma_60":17328.05,"sma_120":17014.33},{"date":"2026-05-13","open":18833,"high":18863,"low":18640,"close":18848,"volume":5613,"rsi_14":97.12,"sma_20":18121.5,"sma_60":17358.88,"sma_120":17034.67},{"date":"2026-05-14","open":18714,"high":19045,"low":18714,"close":19011,"volume":16923,"rsi_14":97.82,"sma_20":18206.0,"sma_60":17393.22,"sma_120":17059.97},{"date":"2026-05-15","open":19031,"high":19101,"low":18833,"close":18833,"volume":10155,"rsi_14":86.09,"sma_20":18275.5,"sma_60":17425.38,"sma_120":17083.11},{"date":"2026-05-18","open":18833,"high":18833,"low":18616,"close":18640,"volume":5235,"rsi_14":76.04,"sma_20":18329.25,"sma_60":17457.22,"sma_120":17105.98},{"date":"2026-05-19","open":18639,"high":18719,"low":18600,"close":18674,"volume":6902,"rsi_14":76.32,"sma_20":18381.0,"sma_60":17486.63,"sma_120":17129.85},{"date":"2026-05-20","open":18763,"high":18763,"low":18550,"close":18615,"volume":4780,"rsi_14":73.43,"sma_20":18429.5,"sma_60":17514.38,"sma_120":17150.99},{"date":"2026-05-21","open":18616,"high":18967,"low":18616,"close":18957,"volume":6360,"rsi_14":77.99,"sma_20":18492.25,"sma_60":17545.13,"sma_120":17177.32},{"date":"2026-05-22","open":18957,"high":19175,"low":18957,"close":19160,"volume":7665,"rsi_14":80.84,"sma_20":18565.5,"sma_60":17582.05,"sma_120":17204.33},{"date":"2026-05-26","open":19279,"high":19279,"low":19130,"close":19160,"volume":6348,"rsi_14":79.43,"sma_20":18636.5,"sma_60":17620.05,"sma_120":17230.01},{"date":"2026-05-27","open":19259,"high":19393,"low":19229,"close":19274,"volume":9910,"rsi_14":79.24,"sma_20":18712.5,"sma_60":17657.88,"sma_120":17256.36},{"date":"2026-05-28","open":19258,"high":19308,"low":19090,"close":19219,"volume":11119,"rsi_14":73.94,"sma_20":18785.0,"sma_60":17694.22,"sma_120":17280.32},{"date":"2026-05-29","open":19329,"high":19442,"low":19264,"close":19442,"volume":26869,"rsi_14":75.06,"sma_20":18867.75,"sma_60":17737.88,"sma_120":17306.23},{"date":"2026-06-01","open":19314,"high":19710,"low":19314,"close":19566,"volume":22776,"rsi_14":73.73,"sma_20":18957.0,"sma_60":17787.02,"sma_120":17332.98},{"date":"2026-06-02","open":19517,"high":19675,"low":19517,"close":19675,"volume":4853,"rsi_14":74.14,"sma_20":19053.0,"sma_60":17835.75,"sma_120":17360.53},{"date":"2026-06-04","open":19743,"high":19743,"low":19625,"close":19729,"volume":4932,"rsi_14":73.8,"sma_20":19144.0,"sma_60":17884.98,"sma_120":17387.98},{"date":"2026-06-05","open":19720,"high":19962,"low":19645,"close":19947,"volume":2921,"rsi_14":74.55,"sma_20":19239.25,"sma_60":17941.6,"sma_120":17416.65},{"date":"2026-06-08","open":19457,"high":19457,"low":19086,"close":19457,"volume":6730,"rsi_14":64.06,"sma_20":19296.25,"sma_60":17987.23,"sma_120":17441.15},{"date":"2026-06-09","open":19209,"high":19209,"low":18981,"close":19199,"volume":5367,"rsi_14":62.26,"sma_20":19333.25,"sma_60":18028.7,"sma_120":17463.61},{"date":"2026-06-10","open":19091,"high":19091,"low":18923,"close":19036,"volume":2596,"rsi_14":57.49,"sma_20":19350.75,"sma_60":18068.25,"sma_120":17484.73},{"date":"2026-06-11","open":18804,"high":18962,"low":18749,"close":18932,"volume":4767,"rsi_14":56.45,"sma_20":19359.0,"sma_60":18104.9,"sma_120":17505.11},{"date":"2026-06-12","open":19199,"high":19308,"low":19199,"close":19219,"volume":7062,"rsi_14":55.46,"sma_20":19377.75,"sma_60":18145.8,"sma_120":17528.19},{"date":"2026-06-15","open":18650,"high":19447,"low":18650,"close":19437,"volume":4911,"rsi_14":55.74,"sma_20":19399.25,"sma_60":18189.95,"sma_120":17551.65},{"date":"2026-06-16","open":19437,"high":19576,"low":19437,"close":19531,"volume":4296,"rsi_14":57.4,"sma_20":19434.5,"sma_60":18233.62,"sma_120":17577.15},{"date":"2026-06-17","open":19531,"high":19531,"low":19408,"close":19462,"volume":3909,"rsi_14":53.82,"sma_20":19476.0,"sma_60":18278.07,"sma_120":17602.82},{"date":"2026-06-18","open":19461,"high":19610,"low":19308,"close":19610,"volume":9252,"rsi_14":57.64,"sma_20":19523.25,"sma_60":18326.05,"sma_120":17629.19},{"date":"2026-06-19","open":19635,"high":20061,"low":19635,"close":19655,"volume":19842,"rsi_14":54.47,"sma_20":19575.75,"sma_60":18379.73,"sma_120":17656.94},{"date":"2026-06-22","open":19655,"high":19814,"low":19632,"close":19774,"volume":11378,"rsi_14":54.38,"sma_20":19617.0,"sma_60":18434.33,"sma_120":17685.07},{"date":"2026-06-23","open":19803,"high":19803,"low":19461,"close":19496,"volume":11696,"rsi_14":46.5,"sma_20":19634.0,"sma_60":18481.88,"sma_120":17709.53},{"date":"2026-06-24","open":19506,"high":19506,"low":19273,"close":19407,"volume":2655,"rsi_14":43.76,"sma_20":19646.5,"sma_60":18528.75,"sma_120":17732.57},{"date":"2026-06-25","open":19507,"high":19581,"low":19507,"close":19551,"volume":9920,"rsi_14":42.09,"sma_20":19660.5,"sma_60":18579.6,"sma_120":17759.23},{"date":"2026-06-26","open":19550,"high":19550,"low":19303,"close":19303,"volume":11459,"rsi_14":46.61,"sma_20":19664.75,"sma_60":18628.52,"sma_120":17782.73},{"date":"2026-06-29","open":19347,"high":19535,"low":19347,"close":19521,"volume":1596,"rsi_14":57.24,"sma_20":19668.75,"sma_60":18678.7,"sma_120":17809.94},{"date":"2026-06-30","open":19535,"high":19803,"low":19535,"close":19625,"volume":2915,"rsi_14":63.62,"sma_20":19671.75,"sma_60":18728.58,"sma_120":17837.73},{"date":"2026-07-01","open":19229,"high":19809,"low":19200,"close":19749,"volume":6579,"rsi_14":68.71,"sma_20":19675.5,"sma_60":18781.03,"sma_120":17866.32},{"date":"2026-07-02","open":19650,"high":19690,"low":19596,"close":19655,"volume":3946,"rsi_14":60.95,"sma_20":19671.75,"sma_60":18830.92,"sma_120":17893.44},{"date":"2026-07-03","open":19654,"high":19654,"low":19387,"close":19387,"volume":5781,"rsi_14":48.79,"sma_20":19643.5,"sma_60":18873.08,"sma_120":17917.53},{"date":"2026-07-06","open":19486,"high":19486,"low":19387,"close":19427,"volume":3590,"rsi_14":47.38,"sma_20":19642.0,"sma_60":18915.92,"sma_120":17941.15},{"date":"2026-07-07","open":19527,"high":19541,"low":19393,"close":19472,"volume":4227,"rsi_14":50.25,"sma_20":19655.75,"sma_60":18956.0,"sma_120":17965.57},{"date":"2026-07-08","open":19403,"high":19403,"low":18962,"close":18962,"volume":7872,"rsi_14":36.03,"sma_20":19652.0,"sma_60":18986.42,"sma_120":17984.86},{"date":"2026-07-09","open":18967,"high":19076,"low":18962,"close":19066,"volume":2436,"rsi_14":37.63,"sma_20":19658.75,"sma_60":19017.83,"sma_120":18003.78},{"date":"2026-07-10","open":19150,"high":19215,"low":19046,"close":19066,"volume":3085,"rsi_14":34.35,"sma_20":19651.0,"sma_60":19050.08,"sma_120":18021.15},{"date":"2026-07-13","open":19125,"high":19149,"low":19065,"close":19080,"volume":9432,"rsi_14":39.6,"sma_20":19633.0,"sma_60":19079.42,"sma_120":18038.86},{"date":"2026-07-14","open":19106,"high":19121,"low":18715,"close":18833,"volume":10344,"rsi_14":36.7,"sma_20":19597.75,"sma_60":19102.58,"sma_120":18055.03},{"date":"2026-07-15","open":18832,"high":18966,"low":18823,"close":18887,"volume":12452,"rsi_14":33.97,"sma_20":19568.75,"sma_60":19124.67,"sma_120":18070.61},{"date":"2026-07-16","open":18913,"high":18932,"low":18824,"close":18853,"volume":4103,"rsi_14":37.87,"sma_20":19530.5,"sma_60":19144.92,"sma_120":18087.03},{"date":"2026-07-20","open":18650,"high":18903,"low":18452,"close":18571,"volume":6815,"rsi_14":25.26,"sma_20":19475.75,"sma_60":19160.33,"sma_120":18101.4},{"date":"2026-07-21","open":18630,"high":18630,"low":18502,"close":18536,"volume":3382,"rsi_14":20.59,"sma_20":19413.25,"sma_60":19174.17,"sma_120":18116.48},{"date":"2026-07-22","open":18629,"high":18728,"low":18629,"close":18699,"volume":2030,"rsi_14":22.25,"sma_20":19373.0,"sma_60":19190.83,"sma_120":18131.73},{"date":"2026-07-23","open":18649,"high":18654,"low":18496,"close":18501,"volume":2559,"rsi_14":21.09,"sma_20":19327.25,"sma_60":19203.42,"sma_120":18144.82},{"date":"2026-07-24","open":18436,"high":18481,"low":18288,"close":18308,"volume":14034,"rsi_14":21.91,"sma_20":19264.5,"sma_60":19212.5,"sma_120":18158.65},{"date":"2026-07-27","open":18328,"high":18482,"low":18328,"close":18457,"volume":10477,"rsi_14":26.1,"sma_20":19221.75,"sma_60":19223.83,"sma_120":18172.07},{"date":"2026-07-28","open":18550,"high":18550,"low":18273,"close":18293,"volume":9078,"rsi_14":22.58,"sma_20":19159.75,"sma_60":19232.08,"sma_120":18185.19},{"date":"2026-07-29","open":18293,"high":18293,"low":18050,"close":18120,"volume":1236,"rsi_14":24.38,"sma_20":19074.75,"sma_60":19234.5,"sma_120":18195.11},{"date":"2026-07-30","open":18105,"high":18105,"low":17805,"close":17855,"volume":10895,"rsi_14":17.74,"sma_20":18970.25,"sma_60":19232.92,"sma_120":18203.03},{"date":"2026-07-31","open":17755,"high":18210,"low":17755,"close":18045,"volume":9006,"rsi_14":24.36,"sma_20":18880.0,"sma_60":19231.92,"sma_120":18212.57},{"date":"2026-08-03","open":18045,"high":18275,"low":18000,"close":18115,"volume":4099,"rsi_14":26.09,"sma_20":18806.75,"sma_60":19229.83,"sma_120":18221.53},{"date":"2026-08-04","open":18210,"high":18390,"low":18160,"close":18270,"volume":4559,"rsi_14":33.84,"sma_20":18739.25,"sma_60":19225.83,"sma_120":18231.86},{"date":"2026-08-05","open":18575,"high":18575,"low":18400,"close":18475,"volume":7214,"rsi_14":37.85,"sma_20":18679.75,"sma_60":19222.92,"sma_120":18243.86},{"date":"2026-08-06","open":18460,"high":18485,"low":18275,"close":18340,"volume":1196,"rsi_14":36.38,"sma_20":18639.25,"sma_60":19214.0,"sma_120":18255.82},{"date":"2026-08-07","open":18340,"high":18340,"low":18225,"close":18240,"volume":1804,"rsi_14":39.2,"sma_20":18588.5,"sma_60":19202.08,"sma_120":18265.07},{"date":"2026-08-10","open":18255,"high":18375,"low":18235,"close":18375,"volume":5485,"rsi_14":46.51,"sma_20":18442.4,"sma_60":19028.73,"sma_120":18189.13},{"date":"2026-08-11","open":18435,"high":18520,"low":18260,"close":18300,"volume":4051,"rsi_14":40.95,"sma_20":18403.4,"sma_60":19016.88,"sma_120":18198.8},{"date":"2026-08-12","open":18300,"high":18400,"low":18080,"close":18320,"volume":4697,"rsi_14":45.54,"sma_20":18377.8,"sma_60":19008.35,"sma_120":18209.05},{"date":"2026-08-13","open":18320,"high":18385,"low":18320,"close":18385,"volume":3643,"rsi_14":52.03,"sma_20":18352.7,"sma_60":19004.12,"sma_120":18221.3},{"date":"2026-08-14","open":18400,"high":18485,"low":18395,"close":18440,"volume":1449,"rsi_14":49.56,"sma_20":18332.1,"sma_60":19000.22,"sma_120":18232.51},{"date":"2026-08-18","open":18535,"high":18535,"low":18280,"close":18320,"volume":8779,"rsi_14":50.77,"sma_20":18319.6,"sma_60":18995.3,"sma_120":18242.38},{"date":"2026-08-19","open":18190,"high":18190,"low":17990,"close":18010,"volume":3819,"rsi_14":47.11,"sma_20":18293.35,"sma_60":18979.53,"sma_120":18248.3},{"date":"2026-08-20","open":18010,"high":18090,"low":17960,"close":18060,"volume":6001,"rsi_14":56.08,"sma_20":18261.4,"sma_60":18961.22,"sma_120":18256.01},{"date":"2026-08-21","open":17940,"high":17940,"low":17820,"close":17845,"volume":2931,"rsi_14":44.15,"sma_20":18228.6,"sma_60":18939.32,"sma_120":18262.47},{"date":"2026-08-24","open":17935,"high":18060,"low":17800,"close":17870,"volume":10494,"rsi_14":42.64,"sma_20":18206.7,"sma_60":18915.93,"sma_120":18268.09},{"date":"2026-08-25","open":17635,"high":17860,"low":17635,"close":17850,"volume":746,"rsi_14":36.27,"sma_20":18176.4,"sma_60":18893.12,"sma_120":18273.26},{"date":"2026-08-26","open":18045,"high":18045,"low":17895,"close":17940,"volume":1718,"rsi_14":31.1,"sma_20":18158.75,"sma_60":18868.1,"sma_120":18280.97},{"date":"2026-08-27","open":18025,"high":18030,"low":17905,"close":17940,"volume":1383,"rsi_14":34.38,"sma_20":18149.75,"sma_60":18841.02,"sma_120":18290.37},{"date":"2026-08-28","open":17880,"high":17935,"low":17835,"close":17835,"volume":1430,"rsi_14":34.24,"sma_20":18148.75,"sma_60":18810.37,"sma_120":18297.78},{"date":"2026-08-31","open":17835,"high":17835,"low":17715,"close":17715,"volume":2350,"rsi_14":24.02,"sma_20":18132.25,"sma_60":18776.8,"sma_120":18303.97},{"date":"2026-09-01","open":17805,"high":17805,"low":17645,"close":17705,"volume":3363,"rsi_14":25.31,"sma_20":18111.75,"sma_60":18739.45,"sma_120":18311.95},{"date":"2026-09-02","open":17577,"high":17577,"low":17520,"close":17535,"volume":2113,"rsi_14":21.03,"sma_20":18075.0,"sma_60":18707.43,"sma_120":18317.14},{"date":"2026-09-03","open":17535,"high":17535,"low":17465,"close":17495,"volume":7123,"rsi_14":16.54,"sma_20":18026.0,"sma_60":18679.03,"sma_120":18322.08},{"date":"2026-09-04","open":17580,"high":17655,"low":17530,"close":17565,"volume":1109,"rsi_14":17.47,"sma_20":17987.25,"sma_60":18654.53,"sma_120":18328.03},{"date":"2026-09-07","open":17565,"high":17565,"low":17380,"close":17445,"volume":1409,"rsi_14":17.47,"sma_20":17947.5,"sma_60":18629.77,"sma_120":18332.39},{"date":"2026-09-08","open":17335,"high":17470,"low":17335,"close":17435,"volume":3116,"rsi_14":22.49,"sma_20":17900.5,"sma_60":18600.03,"sma_120":18336.38},{"date":"2026-09-09","open":17342,"high":17370,"low":17325,"close":17330,"volume":787,"rsi_14":16.82,"sma_20":17852.0,"sma_60":18564.93,"sma_120":18339.29},{"date":"2026-09-10","open":17420,"high":17420,"low":17220,"close":17275,"volume":716,"rsi_14":19.68,"sma_20":17799.75,"sma_60":18527.35,"sma_120":18340.71},{"date":"2026-09-11","open":17245,"high":17270,"low":17205,"close":17245,"volume":2772,"rsi_14":16.93,"sma_20":17742.75,"sma_60":18490.42,"sma_120":18342.85},{"date":"2026-09-14","open":17300,"high":17300,"low":17210,"close":17225,"volume":931,"rsi_14":16.93,"sma_20":17682.0,"sma_60":18450.67,"sma_120":18345.34},{"date":"2026-09-15","open":17295,"high":17340,"low":17200,"close":17330,"volume":564,"rsi_14":18.23,"sma_20":17632.5,"sma_60":18411.93,"sma_120":18351.18},{"date":"2026-09-16","open":17405,"high":17475,"low":17345,"close":17455,"volume":1576,"rsi_14":27.65,"sma_20":17604.75,"sma_60":18373.3,"sma_120":18357.53},{"date":"2026-09-17","open":17540,"high":17625,"low":17530,"close":17625,"volume":1233,"rsi_14":40.87,"sma_20":17583.0,"sma_60":18342.12,"sma_120":18364.09},{"date":"2026-09-18","open":17715,"high":17762,"low":17625,"close":17745,"volume":1440,"rsi_14":51.3,"sma_20":17578.0,"sma_60":18314.42,"sma_120":18372.07},{"date":"2026-09-21","open":17795,"high":17795,"low":17725,"close":17750,"volume":1938,"rsi_14":51.97,"sma_20":17572.0,"sma_60":18284.42,"sma_120":18380.87},{"date":"2026-09-22","open":17725,"high":17725,"low":17545,"close":17570,"volume":1596,"rsi_14":51.52,"sma_20":17558.0,"sma_60":18255.53,"sma_120":18389.28},{"date":"2026-09-23","open":17515,"high":17590,"low":17485,"close":17585,"volume":1030,"rsi_14":53.98,"sma_20":17540.25,"sma_60":18223.27,"sma_120":18396.62},{"date":"2026-09-28","open":17585,"high":17585,"low":17345,"close":17465,"volume":5304,"rsi_14":45.76,"sma_20":17516.5,"sma_60":18187.27,"sma_120":18401.94},{"date":"2026-09-29","open":17465,"high":17480,"low":17285,"close":17300,"volume":1043,"rsi_14":44.08,"sma_20":17489.75,"sma_60":18146.47,"sma_120":18406.12},{"date":"2026-09-30","open":17330,"high":17385,"low":17315,"close":17315,"volume":819,"rsi_14":45.12,"sma_20":17469.75,"sma_60":18107.48,"sma_120":18409.94},{"date":"2026-10-01","open":17355,"high":17405,"low":17330,"close":17400,"volume":618,"rsi_14":52.89,"sma_20":17454.5,"sma_60":18074.37,"sma_120":18412.86},{"date":"2026-10-02","open":17340,"high":17415,"low":17240,"close":17265,"volume":1713,"rsi_14":49.61,"sma_20":17441.0,"sma_60":18038.33,"sma_120":18414.65},{"date":"2026-10-06","open":17265,"high":17325,"low":17265,"close":17312,"volume":1309,"rsi_14":52.56,"sma_20":17431.85,"sma_60":18002.35,"sma_120":18415.08},{"date":"2026-10-07","open":17300,"high":17315,"low":17250,"close":17290,"volume":661,"rsi_14":52.48,"sma_20":17418.1,"sma_60":17974.5,"sma_120":18414.79},{"date":"2026-10-08","open":17280,"high":17280,"low":17132,"close":17140,"volume":578,"rsi_14":42.98,"sma_20":17402.85,"sma_60":17942.42,"sma_120":18412.88},{"date":"2026-10-12","open":17190,"high":17230,"low":17145,"close":17180,"volume":1359,"rsi_14":39.16,"sma_20":17390.1,"sma_60":17911.0,"sma_120":18411.71},{"date":"2026-10-13","open":17080,"high":17220,"low":17055,"close":17180,"volume":2830,"rsi_14":29.75,"sma_20":17382.6,"sma_60":17879.33,"sma_120":18408.96},{"date":"2026-10-14","open":17285,"high":17285,"low":17035,"close":17150,"volume":518,"rsi_14":20.52,"sma_20":17376.35,"sma_60":17851.3,"sma_120":18404.96},{"date":"2026-10-15","open":17150,"high":17150,"low":16975,"close":16975,"volume":1757,"rsi_14":17.13,"sma_20":17362.85,"sma_60":17819.43,"sma_120":18398.5},{"date":"2026-10-16","open":17060,"high":17140,"low":16965,"close":16965,"volume":3184,"rsi_14":20.02,"sma_20":17349.85,"sma_60":17787.98,"sma_120":18391.33},{"date":"2026-10-19","open":16945,"high":16965,"low":16855,"close":16930,"volume":6737,"rsi_14":18.17,"sma_20":17329.85,"sma_60":17760.65,"sma_120":18383.83},{"date":"2026-10-20","open":16795,"high":17015,"low":16715,"close":16785,"volume":2797,"rsi_14":17.74,"sma_20":17296.35,"sma_60":17731.48,"sma_120":18374.62},{"date":"2026-10-21","open":16870,"high":16905,"low":16860,"close":16860,"volume":755,"rsi_14":27.18,"sma_20":17258.1,"sma_60":17700.83,"sma_120":18366.08},{"date":"2026-10-22","open":16860,"high":16870,"low":16700,"close":16700,"volume":2704,"rsi_14":22.27,"sma_20":17205.85,"sma_60":17670.82,"sma_120":18355.83},{"date":"2026-10-23","open":16695,"high":16705,"low":16585,"close":16705,"volume":1487,"rsi_14":16.23,"sma_20":17153.6,"sma_60":17644.1,"sma_120":18345.5}],"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 TDF2050액티브 적격","phase":"above-fold","symbol_resolved":true}