{"status":"ok","report":{"price_analysis":{"current":52060.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.2,"high_30d":52060.0,"low_30d":51940.0,"position_in_range":100.0,"support":51952.0,"resistance":52048.0},"summary":"KIWOOM 26-09회사채(AA-이상)액티브(464240)은(는) KIS 2609 만기형 크레딧 종합채권 지수(AA-이상)(총수익지수)를 추종하는 ETF입니다, 순자산 1,566억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 52.00. 30일 누적: 외국인 0.00, 기관 4374.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":52.0,"data":[{"date":"2026-09-09","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":40.0,"retail_net":-40.0},{"date":"2026-09-04","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-03","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-02","foreign_net":0.0,"institution_net":23.0,"retail_net":-23.0},{"date":"2026-09-01","foreign_net":0.0,"institution_net":-602.0,"retail_net":602.0},{"date":"2026-08-31","foreign_net":0.0,"institution_net":22.0,"retail_net":-22.0},{"date":"2026-08-28","foreign_net":0.0,"institution_net":97.0,"retail_net":-97.0},{"date":"2026-08-27","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-08-26","foreign_net":0.0,"institution_net":401.0,"retail_net":-401.0},{"date":"2026-08-25","foreign_net":0.0,"institution_net":1397.0,"retail_net":-1397.0},{"date":"2026-08-24","foreign_net":0.0,"institution_net":2933.0,"retail_net":-2933.0}],"periods":{"d1":{"foreign_net":0,"institution_net":14.0,"retail_net":-14.0},"d3":{"foreign_net":0,"institution_net":52.0,"retail_net":-52.0},"d7":{"foreign_net":0,"institution_net":-527.0,"retail_net":527.0},"d14":{"foreign_net":0,"institution_net":4374.0,"retail_net":-4374.0},"d30":{"foreign_net":0,"institution_net":4374.0,"retail_net":-4374.0}}},"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":"C","percentile":50,"summary":"모멘텀 데이터 부족","metrics":[{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.5201,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.52,"summary":"배당수익률 3.52%","metrics":[{"name":"배당수익률","value":3.52,"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":"2026-10-23T23:25:09.323681+00:00","sections":{"prices":{"status":"available","as_of":"2026-09-23"},"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"supply_demand":{"status":"available","as_of":"2026-09-09"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-09-23"},"chart_data":{"status":"available","as_of":"2026-09-23"}}},"is_etf":true,"etf":{"base_index":"KIS 2609 만기형 크레딧 종합채권 지수(AA-이상)(총수익지수)","issuer":"키움투자자산운용","category":"","expense_ratio":0.07,"aum":156600000000.0,"aum_display":"1,566억","dividend_yield":null,"tracking_error":0.05,"holdings":[{"ticker":"","name":"경남 서울영업부 20250725-348-1","weight":null},{"ticker":"","name":"대구교통공사53","weight":null},{"ticker":"","name":"삼성카드2610","weight":null},{"ticker":"","name":"신한은행28-09-이-2-C","weight":null},{"ticker":"","name":"신한은행29-02-이-1.5-A","weight":null},{"ticker":"","name":"연합자산관리33-1","weight":null},{"ticker":"","name":"우리글로리제1차 20250821-364-37","weight":null},{"ticker":"","name":"우리글로리제1차 20250821-364-38","weight":null},{"ticker":"","name":"인천국제공항공사189","weight":null},{"ticker":"","name":"케이비캐피탈517-4","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":52060.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-08-17","close":46056.5859},{"date":"2023-08-18","close":46070.4062},{"date":"2023-08-21","close":46024.3242},{"date":"2023-08-22","close":46010.5},{"date":"2023-08-23","close":46038.1484},{"date":"2023-08-24","close":46088.832},{"date":"2023-08-25","close":46065.793},{"date":"2023-08-28","close":46070.4062},{"date":"2023-08-29","close":46107.2734},{"date":"2023-08-30","close":46130.3008},{"date":"2023-08-31","close":46167.1758},{"date":"2023-09-01","close":46213.2578},{"date":"2023-09-04","close":46176.3867},{"date":"2023-09-05","close":46153.3477},{"date":"2023-09-06","close":46130.3008},{"date":"2023-09-07","close":46065.793},{"date":"2023-09-08","close":46075.0195},{"date":"2023-09-11","close":46024.3242},{"date":"2023-09-12","close":45996.6836},{"date":"2023-09-13","close":46005.8945},{"date":"2023-09-14","close":46056.5859},{"date":"2023-09-15","close":46051.9766},{"date":"2023-09-18","close":45987.4648},{"date":"2023-09-19","close":45992.0742},{"date":"2023-09-20","close":45964.4258},{"date":"2023-09-21","close":45982.8594},{"date":"2023-09-22","close":46010.5},{"date":"2023-09-25","close":46033.543},{"date":"2023-09-26","close":46033.543},{"date":"2023-09-27","close":46019.7148},{"date":"2023-10-04","close":45844.6133},{"date":"2023-10-05","close":45803.1445},{"date":"2023-10-06","close":45872.2656},{"date":"2023-10-10","close":45913.7344},{"date":"2023-10-11","close":45987.4648},{"date":"2023-10-12","close":46038.1484},{"date":"2023-10-13","close":46015.1094},{"date":"2023-10-16","close":45982.8594},{"date":"2023-10-17","close":45978.2461},{"date":"2023-10-18","close":45899.9102},{"date":"2023-10-19","close":45876.8711},{"date":"2023-10-20","close":45909.125},{"date":"2023-10-23","close":45913.7344},{"date":"2023-10-24","close":45964.4258},{"date":"2023-10-25","close":45936.7773},{"date":"2023-10-26","close":45872.2656},{"date":"2023-10-27","close":45876.8711},{"date":"2023-10-30","close":45816.9688},{"date":"2023-10-31","close":45863.043},{"date":"2023-11-01","close":45849.2227},{"date":"2023-11-02","close":45982.8594},{"date":"2023-11-03","close":46015.1094},{"date":"2023-11-06","close":46088.832},{"date":"2023-11-07","close":46111.8789},{"date":"2023-11-08","close":46134.918},{"date":"2023-11-09","close":46130.3008},{"date":"2023-11-10","close":46116.4844},{"date":"2023-11-13","close":46148.7461},{"date":"2023-11-14","close":46180.9922},{"date":"2023-11-15","close":46356.0977},{"date":"2023-11-16","close":46411.3945},{"date":"2023-11-17","close":46517.3828},{"date":"2023-11-20","close":46535.8086},{"date":"2023-11-21","close":46609.543},{"date":"2023-11-22","close":46609.543},{"date":"2023-11-23","close":46664.832},{"date":"2023-11-24","close":46632.5781},{"date":"2023-11-27","close":46623.3594},{"date":"2023-11-28","close":46710.9102},{"date":"2023-11-29","close":46807.6797},{"date":"2023-11-30","close":46844.5391},{"date":"2023-12-01","close":46853.7539},{"date":"2023-12-04","close":46918.2695},{"date":"2023-12-05","close":46973.5664},{"date":"2023-12-06","close":47051.9023},{"date":"2023-12-07","close":46973.5664},{"date":"2023-12-08","close":47033.4766},{"date":"2023-12-11","close":47005.8164},{"date":"2023-12-12","close":47042.6875},{"date":"2023-12-13","close":47038.0781},{"date":"2023-12-14","close":47273.0859},{"date":"2023-12-15","close":47268.4727},{"date":"2023-12-18","close":47300.7344},{"date":"2023-12-19","close":47245.4297},{"date":"2023-12-20","close":47337.5938},{"date":"2023-12-21","close":47374.4609},{"date":"2023-12-22","close":47379.0625},{"date":"2023-12-26","close":47383.6758},{"date":"2023-12-27","close":47425.1523},{"date":"2023-12-28","close":47512.6953},{"date":"2024-01-02","close":47434.3672},{"date":"2024-01-03","close":47369.8516},{"date":"2024-01-04","close":47420.5352},{"date":"2024-01-05","close":47379.0625},{"date":"2024-01-08","close":47365.2461},{"date":"2024-01-09","close":47415.9297},{"date":"2024-01-10","close":47415.9297},{"date":"2024-01-11","close":47475.8359},{"date":"2024-01-12","close":47489.6562},{"date":"2024-01-15","close":47531.1289},{"date":"2024-01-16","close":47480.4414},{"date":"2024-01-17","close":47457.3984},{"date":"2024-01-18","close":48744.5825},{"date":"2024-01-19","close":47457.3984},{"date":"2024-01-22","close":47457.3984},{"date":"2024-01-23","close":47475.8359},{"date":"2024-01-24","close":47438.9688},{"date":"2024-01-25","close":47457.3984},{"date":"2024-01-26","close":47531.1289},{"date":"2024-01-29","close":47517.3047},{"date":"2024-01-30","close":47563.3867},{"date":"2024-01-31","close":47581.8164},{"date":"2024-02-01","close":47609.4688},{"date":"2024-02-02","close":47618.6836},{"date":"2024-02-05","close":47558.7734},{"date":"2024-02-06","close":47618.6836},{"date":"2024-02-07","close":47669.3711},{"date":"2024-02-08","close":47660.1523},{"date":"2024-02-13","close":47609.4688},{"date":"2024-02-14","close":47498.875},{"date":"2024-02-15","close":47577.2109},{"date":"2024-02-16","close":47595.6406},{"date":"2024-02-19","close":47614.0742},{"date":"2024-02-20","close":47655.543},{"date":"2024-02-21","close":47673.9766},{"date":"2024-02-22","close":47738.4844},{"date":"2024-02-23","close":47710.8398},{"date":"2024-02-26","close":47743.1016},{"date":"2024-02-27","close":47729.2656},{"date":"2024-02-28","close":47756.918},{"date":"2024-02-29","close":47738.4844},{"date":"2024-03-04","close":47761.5234},{"date":"2024-03-05","close":47766.1406},{"date":"2024-03-06","close":47784.5703},{"date":"2024-03-07","close":47793.8438},{"date":"2024-03-08","close":47858.7266},{"date":"2024-03-11","close":47867.9961},{"date":"2024-03-12","close":47858.7266},{"date":"2024-03-13","close":47863.3594},{"date":"2024-03-14","close":47858.7266},{"date":"2024-03-15","close":47812.375},{"date":"2024-03-18","close":47784.5742},{"date":"2024-03-19","close":47779.9258},{"date":"2024-03-20","close":47798.4688},{"date":"2024-03-21","close":47877.2656},{"date":"2024-03-22","close":47951.4219},{"date":"2024-03-25","close":47960.6914},{"date":"2024-03-26","close":47979.2266},{"date":"2024-03-27","close":47983.8672},{"date":"2024-03-28","close":48002.4062},{"date":"2024-03-29","close":47988.5},{"date":"2024-04-01","close":48025.5781},{"date":"2024-04-02","close":48002.4062},{"date":"2024-04-03","close":48025.5781},{"date":"2024-04-04","close":48039.4766},{"date":"2024-04-05","close":48062.6523},{"date":"2024-04-08","close":48030.2109},{"date":"2024-04-09","close":48011.6758},{"date":"2024-04-11","close":47937.5234},{"date":"2024-04-12","close":47988.5},{"date":"2024-04-15","close":47997.7695},{"date":"2024-04-16","close":47993.1367},{"date":"2024-04-17","close":47988.5},{"date":"2024-04-18","close":48039.4766},{"date":"2024-04-19","close":48034.8477},{"date":"2024-04-22","close":48002.4062},{"date":"2024-04-23","close":48030.2109},{"date":"2024-04-24","close":48020.9492},{"date":"2024-04-25","close":48002.4062},{"date":"2024-04-26","close":47997.7695},{"date":"2024-04-29","close":47997.7695},{"date":"2024-04-30","close":48030.2109},{"date":"2024-05-02","close":48076.5625},{"date":"2024-05-03","close":48090.4688},{"date":"2024-05-07","close":48113.6367},{"date":"2024-05-08","close":48132.1836},{"date":"2024-05-09","close":48141.4453},{"date":"2024-05-10","close":48150.7148},{"date":"2024-05-13","close":48155.3555},{"date":"2024-05-14","close":48146.0859},{"date":"2024-05-16","close":48248.0469},{"date":"2024-05-17","close":48266.582},{"date":"2024-05-20","close":48224.8711},{"date":"2024-05-21","close":48224.8711},{"date":"2024-05-22","close":48220.2383},{"date":"2024-05-23","close":48266.582},{"date":"2024-05-24","close":48266.582},{"date":"2024-05-27","close":48261.9492},{"date":"2024-05-28","close":48280.4883},{"date":"2024-05-29","close":48252.6836},{"date":"2024-05-30","close":48261.9492},{"date":"2024-05-31","close":48266.582},{"date":"2024-06-03","close":48285.1289},{"date":"2024-06-04","close":48326.832},{"date":"2024-06-05","close":48396.8945},{"date":"2024-06-07","close":48443.5977},{"date":"2024-06-10","close":48406.2383},{"date":"2024-06-11","close":48396.8945},{"date":"2024-06-12","close":48424.918},{"date":"2024-06-13","close":48466.957},{"date":"2024-06-14","close":48494.9805},{"date":"2024-06-17","close":48555.6953},{"date":"2024-06-18","close":48537.0117},{"date":"2024-06-19","close":48602.4023},{"date":"2024-06-20","close":48602.4023},{"date":"2024-06-21","close":48630.4219},{"date":"2024-06-24","close":48625.7578},{"date":"2024-06-25","close":48607.0742},{"date":"2024-06-26","close":48597.7305},{"date":"2024-06-27","close":48583.7227},{"date":"2024-06-28","close":48621.0859},{"date":"2024-07-01","close":48625.7578},{"date":"2024-07-02","close":48691.1484},{"date":"2024-07-03","close":48700.4844},{"date":"2024-07-04","close":48728.5078},{"date":"2024-07-05","close":48775.2148},{"date":"2024-07-08","close":48784.5547},{"date":"2024-07-09","close":48789.2266},{"date":"2024-07-10","close":48784.5547},{"date":"2024-07-11","close":48765.875},{"date":"2024-07-12","close":48793.8984},{"date":"2024-07-15","close":48845.2773},{"date":"2024-07-16","close":48873.2969},{"date":"2024-07-17","close":48891.9805},{"date":"2024-07-18","close":48877.9688},{"date":"2024-07-19","close":48863.957},{"date":"2024-07-22","close":48882.6406},{"date":"2024-07-23","close":48910.6641},{"date":"2024-07-24","close":48929.3398},{"date":"2024-07-25","close":48957.375},{"date":"2024-07-26","close":48957.375},{"date":"2024-07-29","close":48976.0547},{"date":"2024-07-30","close":48976.0547},{"date":"2024-07-31","close":48957.375},{"date":"2024-08-01","close":48985.3945},{"date":"2024-08-02","close":48990.0625},{"date":"2024-08-05","close":49064.793},{"date":"2024-08-06","close":49055.4492},{"date":"2024-08-07","close":49018.0898},{"date":"2024-08-08","close":49064.793},{"date":"2024-08-09","close":49050.7812},{"date":"2024-08-12","close":49022.7656},{"date":"2024-08-13","close":49060.125},{"date":"2024-08-14","close":49078.8047},{"date":"2024-08-16","close":49004.0781},{"date":"2024-08-19","close":49013.4141},{"date":"2024-08-20","close":49008.7461},{"date":"2024-08-21","close":49036.7695},{"date":"2024-08-22","close":49055.4492},{"date":"2024-08-23","close":49060.125},{"date":"2024-08-26","close":49041.4453},{"date":"2024-08-27","close":50359.0292},{"date":"2024-08-28","close":49036.7695},{"date":"2024-08-29","close":49027.4297},{"date":"2024-08-30","close":49041.4453},{"date":"2024-09-02","close":49004.0781},{"date":"2024-09-03","close":49004.0781},{"date":"2024-09-04","close":49050.7812},{"date":"2024-09-05","close":49064.793},{"date":"2024-09-06","close":49097.6758},{"date":"2024-09-09","close":49083.582},{"date":"2024-09-10","close":49107.0664},{"date":"2024-09-11","close":49135.2539},{"date":"2024-09-12","close":49149.3477},{"date":"2024-09-13","close":49172.832},{"date":"2024-09-19","close":49168.1367},{"date":"2024-09-20","close":49191.625},{"date":"2024-09-23","close":49191.625},{"date":"2024-09-24","close":49224.5039},{"date":"2024-09-25","close":49257.3867},{"date":"2024-09-26","close":49280.875},{"date":"2024-09-27","close":49276.1758},{"date":"2024-09-30","close":49294.9688},{"date":"2024-10-02","close":49356.0352},{"date":"2024-10-04","close":49313.7578},{"date":"2024-10-07","close":49238.5977},{"date":"2024-10-08","close":49243.2969},{"date":"2024-10-10","close":49266.7852},{"date":"2024-10-11","close":49285.5703},{"date":"2024-10-14","close":49294.9688},{"date":"2024-10-15","close":49337.2461},{"date":"2024-10-16","close":49360.7305},{"date":"2024-10-17","close":49351.3398},{"date":"2024-10-18","close":49356.0352},{"date":"2024-10-21","close":49346.6328},{"date":"2024-10-22","close":49351.3398},{"date":"2024-10-23","close":49341.9414},{"date":"2024-10-24","close":49374.8242},{"date":"2024-10-25","close":49384.2188},{"date":"2024-10-28","close":49370.1289},{"date":"2024-10-29","close":49360.7305},{"date":"2024-10-30","close":50690.7507},{"date":"2024-10-31","close":49346.6328},{"date":"2024-11-01","close":49360.7305},{"date":"2024-11-04","close":49379.5195},{"date":"2024-11-05","close":50706.1558},{"date":"2024-11-06","close":49351.3398},{"date":"2024-11-07","close":49384.2188},{"date":"2024-11-08","close":49426.5},{"date":"2024-11-11","close":49426.5},{"date":"2024-11-12","close":49417.1016},{"date":"2024-11-13","close":49407.7031},{"date":"2024-11-14","close":49412.4023},{"date":"2024-11-15","close":49407.7031},{"date":"2024-11-18","close":49440.5859},{"date":"2024-11-19","close":49464.0742},{"date":"2024-11-20","close":49478.168},{"date":"2024-11-21","close":49511.0508},{"date":"2024-11-22","close":49525.1484},{"date":"2024-11-25","close":49539.2305},{"date":"2024-11-26","close":49548.6289},{"date":"2024-11-27","close":49567.418},{"date":"2024-11-28","close":49656.6719},{"date":"2024-11-29","close":49698.9492},{"date":"2024-12-02","close":49741.2227},{"date":"2024-12-03","close":49755.3203},{"date":"2024-12-04","close":49727.1367},{"date":"2024-12-05","close":49731.832},{"date":"2024-12-06","close":49753.6562},{"date":"2024-12-09","close":49777.375},{"date":"2024-12-10","close":49782.125},{"date":"2024-12-11","close":49758.4023},{"date":"2024-12-12","close":49772.6328},{"date":"2024-12-13","close":49786.8672},{"date":"2024-12-16","close":49777.375},{"date":"2024-12-17","close":49744.168},{"date":"2024-12-18","close":49796.3555},{"date":"2024-12-19","close":49782.125},{"date":"2024-12-20","close":49782.125},{"date":"2024-12-23","close":49786.8672},{"date":"2024-12-24","close":49772.6328},{"date":"2024-12-26","close":49763.1445},{"date":"2024-12-27","close":49791.6094},{"date":"2024-12-30","close":49824.8203},{"date":"2025-01-02","close":49848.543},{"date":"2025-01-03","close":49919.7109},{"date":"2025-01-06","close":49919.7109},{"date":"2025-01-07","close":49943.4297},{"date":"2025-01-08","close":49948.1719},{"date":"2025-01-09","close":50005.1055},{"date":"2025-01-10","close":50019.3438},{"date":"2025-01-13","close":49976.6367},{"date":"2025-01-14","close":49986.1289},{"date":"2025-01-15","close":49990.8711},{"date":"2025-01-16","close":50033.5664},{"date":"2025-01-17","close":50066.7773},{"date":"2025-01-20","close":50052.5508},{"date":"2025-01-21","close":50057.2891},{"date":"2025-01-22","close":50038.3125},{"date":"2025-01-23","close":50081.0195},{"date":"2025-01-24","close":50057.2891},{"date":"2025-01-31","close":50081.0195},{"date":"2025-02-03","close":50090.5},{"date":"2025-02-04","close":50090.5},{"date":"2025-02-05","close":50095.2461},{"date":"2025-02-06","close":50109.4805},{"date":"2025-02-07","close":50109.4805},{"date":"2025-02-10","close":50104.7383},{"date":"2025-02-11","close":50099.9844},{"date":"2025-02-12","close":50095.2461},{"date":"2025-02-13","close":50128.457},{"date":"2025-02-14","close":50118.9688},{"date":"2025-02-17","close":50118.9688},{"date":"2025-02-18","close":50118.9688},{"date":"2025-02-19","close":50128.457},{"date":"2025-02-20","close":50137.9492},{"date":"2025-02-21","close":50175.8984},{"date":"2025-02-24","close":50185.3867},{"date":"2025-02-25","close":50185.3867},{"date":"2025-02-26","close":50194.8789},{"date":"2025-02-27","close":50237.5742},{"date":"2025-02-28","close":50237.5742},{"date":"2025-03-04","close":50223.3477},{"date":"2025-03-05","close":50223.3477},{"date":"2025-03-06","close":50237.6992},{"date":"2025-03-07","close":50252.0586},{"date":"2025-03-10","close":50228.1289},{"date":"2025-03-11","close":50247.2734},{"date":"2025-03-12","close":50252.0586},{"date":"2025-03-13","close":50252.0586},{"date":"2025-03-14","close":50237.6992},{"date":"2025-03-17","close":50252.0586},{"date":"2025-03-18","close":50256.8438},{"date":"2025-03-19","close":50252.0586},{"date":"2025-03-20","close":50280.7773},{"date":"2025-03-21","close":50280.7773},{"date":"2025-03-24","close":50261.6289},{"date":"2025-03-25","close":50252.0586},{"date":"2025-03-26","close":50261.6289},{"date":"2025-03-27","close":50280.7773},{"date":"2025-03-28","close":50295.1328},{"date":"2025-03-31","close":50319.0625},{"date":"2025-04-01","close":50333.418},{"date":"2025-04-02","close":50333.418},{"date":"2025-04-03","close":50405.207},{"date":"2025-04-04","close":50424.3516},{"date":"2025-04-07","close":50457.8516},{"date":"2025-04-08","close":50481.7812},{"date":"2025-04-09","close":50462.6367},{"date":"2025-04-10","close":50500.9219},{"date":"2025-04-11","close":50510.4961},{"date":"2025-04-14","close":50510.4961},{"date":"2025-04-15","close":50520.0703},{"date":"2025-04-16","close":50524.8555},{"date":"2025-04-17","close":50553.5703},{"date":"2025-04-18","close":50548.7852},{"date":"2025-04-21","close":50567.9297},{"date":"2025-04-22","close":50572.7109},{"date":"2025-04-23","close":50567.9297},{"date":"2025-04-24","close":50572.7109},{"date":"2025-04-25","close":50610.9961},{"date":"2025-04-28","close":50601.4336},{"date":"2025-04-29","close":50620.5742},{"date":"2025-04-30","close":50658.8633},{"date":"2025-05-02","close":50663.6484},{"date":"2025-05-07","close":50649.2852},{"date":"2025-05-08","close":50658.8633},{"date":"2025-05-09","close":50654.0742},{"date":"2025-05-12","close":50654.0742},{"date":"2025-05-13","close":50644.5039},{"date":"2025-05-14","close":50658.8633},{"date":"2025-05-15","close":50687.5742},{"date":"2025-05-16","close":50711.5039},{"date":"2025-05-19","close":50697.1484},{"date":"2025-05-20","close":50716.2969},{"date":"2025-05-21","close":50716.2969},{"date":"2025-05-22","close":50745.0039},{"date":"2025-05-23","close":50745.0039},{"date":"2025-05-26","close":50745.0039},{"date":"2025-05-27","close":50745.0039},{"date":"2025-05-28","close":50773.7188},{"date":"2025-05-29","close":50768.9375},{"date":"2025-05-30","close":50783.2969},{"date":"2025-06-02","close":50792.8672},{"date":"2025-06-04","close":50797.6484},{"date":"2025-06-05","close":50795.7227},{"date":"2025-06-09","close":50805.3789},{"date":"2025-06-10","close":50790.8906},{"date":"2025-06-11","close":50800.5469},{"date":"2025-06-12","close":50795.7227},{"date":"2025-06-13","close":50829.5156},{"date":"2025-06-16","close":50795.7227},{"date":"2025-06-17","close":50819.8555},{"date":"2025-06-18","close":50810.2031},{"date":"2025-06-19","close":50843.9961},{"date":"2025-06-20","close":50819.8555},{"date":"2025-06-23","close":50824.6875},{"date":"2025-06-24","close":50834.3398},{"date":"2025-06-25","close":50839.168},{"date":"2025-06-26","close":50858.4766},{"date":"2025-06-27","close":50863.3086},{"date":"2025-06-30","close":50863.3086},{"date":"2025-07-01","close":50872.9609},{"date":"2025-07-02","close":50872.9609},{"date":"2025-07-03","close":50901.9258},{"date":"2025-07-04","close":50916.4062},{"date":"2025-07-07","close":50916.4062},{"date":"2025-07-08","close":50921.2383},{"date":"2025-07-09","close":50930.8945},{"date":"2025-07-10","close":50950.2031},{"date":"2025-07-11","close":50955.0273},{"date":"2025-07-14","close":50940.5508},{"date":"2025-07-15","close":50950.2031},{"date":"2025-07-16","close":50945.3711},{"date":"2025-07-17","close":50916.4102},{"date":"2025-07-18","close":50959.8594},{"date":"2025-07-21","close":50959.8555},{"date":"2025-07-22","close":50959.8555},{"date":"2025-07-23","close":50969.5078},{"date":"2025-07-24","close":50974.3438},{"date":"2025-07-25","close":50979.168},{"date":"2025-07-28","close":50969.5117},{"date":"2025-07-29","close":50988.8203},{"date":"2025-07-30","close":50998.4766},{"date":"2025-07-31","close":51022.6172},{"date":"2025-08-01","close":51012.9648},{"date":"2025-08-04","close":51041.9258},{"date":"2025-08-05","close":51051.5781},{"date":"2025-08-06","close":51051.5781},{"date":"2025-08-07","close":51056.4102},{"date":"2025-08-08","close":51051.5781},{"date":"2025-08-11","close":51046.7578},{"date":"2025-08-12","close":51070.8906},{"date":"2025-08-13","close":51075.7227},{"date":"2025-08-14","close":51080.5469},{"date":"2025-08-18","close":51056.4102},{"date":"2025-08-19","close":51066.0664},{"date":"2025-08-20","close":51075.7227},{"date":"2025-08-21","close":51090.2031},{"date":"2025-08-22","close":51099.8594},{"date":"2025-08-25","close":51099.8594},{"date":"2025-08-26","close":51104.6875},{"date":"2025-08-27","close":51109.5117},{"date":"2025-08-28","close":51119.168},{"date":"2025-08-29","close":51119.168},{"date":"2025-09-01","close":50695.207},{"date":"2025-09-02","close":51128.8203},{"date":"2025-09-03","close":51114.3398},{"date":"2025-09-04","close":51123.9922},{"date":"2025-09-05","close":51123.9922},{"date":"2025-09-08","close":51141.5234},{"date":"2025-09-09","close":51136.6523},{"date":"2025-09-10","close":51141.5234},{"date":"2025-09-11","close":51161.0},{"date":"2025-09-12","close":51156.125},{"date":"2025-09-15","close":51156.125},{"date":"2025-09-16","close":51161.0},{"date":"2025-09-17","close":51180.4648},{"date":"2025-09-18","close":51199.9414},{"date":"2025-09-19","close":51180.4648},{"date":"2025-09-22","close":51175.6016},{"date":"2025-09-23","close":51190.207},{"date":"2025-09-24","close":51185.3359},{"date":"2025-09-25","close":51195.0742},{"date":"2025-09-26","close":51175.6016},{"date":"2025-09-29","close":51199.9414},{"date":"2025-09-30","close":51199.9414},{"date":"2025-10-01","close":51248.625},{"date":"2025-10-02","close":51253.4922},{"date":"2025-10-10","close":51234.0195},{"date":"2025-10-13","close":51248.625},{"date":"2025-10-14","close":51253.4922},{"date":"2025-10-15","close":51238.8867},{"date":"2025-10-16","close":51287.5703},{"date":"2025-10-17","close":51248.625},{"date":"2025-10-20","close":51272.9648},{"date":"2025-10-21","close":51253.4922},{"date":"2025-10-22","close":51272.9648},{"date":"2025-10-23","close":51282.707},{"date":"2025-10-24","close":51277.832},{"date":"2025-10-27","close":51272.9648},{"date":"2025-10-28","close":51282.707},{"date":"2025-10-29","close":51277.832},{"date":"2025-10-30","close":51272.9648},{"date":"2025-10-31","close":51253.4922},{"date":"2025-11-03","close":51258.3633},{"date":"2025-11-04","close":51234.0195},{"date":"2025-11-05","close":51248.625},{"date":"2025-11-06","close":51253.4922},{"date":"2025-11-07","close":51243.7539},{"date":"2025-11-10","close":51277.832},{"date":"2025-11-11","close":51248.625},{"date":"2025-11-12","close":51238.8867},{"date":"2025-11-13","close":51253.4922},{"date":"2025-11-14","close":51219.418},{"date":"2025-11-17","close":51238.8867},{"date":"2025-11-18","close":51234.0195},{"date":"2025-11-19","close":51243.7539},{"date":"2025-11-20","close":51253.4922},{"date":"2025-11-21","close":51238.8867},{"date":"2025-11-24","close":51248.625},{"date":"2025-11-25","close":51272.9648},{"date":"2025-11-26","close":51253.4922},{"date":"2025-11-27","close":51253.4922},{"date":"2025-11-28","close":51263.2305},{"date":"2025-12-01","close":51253.4922},{"date":"2025-12-02","close":51248.625},{"date":"2025-12-03","close":51238.8867},{"date":"2025-12-04","close":51253.4922},{"date":"2025-12-05","close":51253.4922},{"date":"2025-12-08","close":51282.9688},{"date":"2025-12-09","close":51273.1445},{"date":"2025-12-10","close":51273.1445},{"date":"2025-12-11","close":51297.707},{"date":"2025-12-12","close":51302.6172},{"date":"2025-12-15","close":51307.5312},{"date":"2025-12-16","close":51327.1836},{"date":"2025-12-17","close":51332.0977},{"date":"2025-12-18","close":51337.0078},{"date":"2025-12-19","close":51341.9219},{"date":"2025-12-22","close":51341.9219},{"date":"2025-12-23","close":51386.1328},{"date":"2025-12-24","close":51371.3945},{"date":"2025-12-26","close":51386.1328},{"date":"2025-12-29","close":51435.2617},{"date":"2025-12-30","close":51425.4375},{"date":"2026-01-02","close":51395.957},{"date":"2026-01-05","close":51430.3477},{"date":"2026-01-06","close":51464.7344},{"date":"2026-01-07","close":51459.8242},{"date":"2026-01-08","close":51479.4727},{"date":"2026-01-09","close":51479.4727},{"date":"2026-01-12","close":51489.3008},{"date":"2026-01-13","close":51494.2148},{"date":"2026-01-14","close":51513.8633},{"date":"2026-01-15","close":51513.8633},{"date":"2026-01-16","close":51513.8633},{"date":"2026-01-19","close":51518.7734},{"date":"2026-01-20","close":51518.7734},{"date":"2026-01-21","close":51523.6875},{"date":"2026-01-22","close":51110.9453},{"date":"2026-01-23","close":51115.8125},{"date":"2026-01-26","close":51115.8125},{"date":"2026-01-27","close":51115.8125},{"date":"2026-01-28","close":51115.8125},{"date":"2026-01-29","close":51135.3047},{"date":"2026-01-30","close":51558.0742},{"date":"2026-02-02","close":51553.1602},{"date":"2026-02-03","close":51562.9883},{"date":"2026-02-04","close":51558.0742},{"date":"2026-02-05","close":51567.8984},{"date":"2026-02-06","close":51572.8164},{"date":"2026-02-09","close":51572.8164},{"date":"2026-02-10","close":51577.7266},{"date":"2026-02-11","close":51582.6406},{"date":"2026-02-12","close":51617.0273},{"date":"2026-02-13","close":51680.8906},{"date":"2026-02-19","close":51646.5},{"date":"2026-02-20","close":51661.2422},{"date":"2026-02-23","close":51671.0664},{"date":"2026-02-24","close":51666.1562},{"date":"2026-02-25","close":51651.4141},{"date":"2026-02-26","close":51680.8906},{"date":"2026-02-27","close":51685.8047},{"date":"2026-03-03","close":51661.2422},{"date":"2026-03-04","close":51680.8906},{"date":"2026-03-05","close":51730.0156},{"date":"2026-03-06","close":51710.1914},{"date":"2026-03-09","close":51685.4062},{"date":"2026-03-10","close":51734.9727},{"date":"2026-03-11","close":51695.3203},{"date":"2026-03-12","close":51725.0625},{"date":"2026-03-13","close":51734.9727},{"date":"2026-03-16","close":51754.8008},{"date":"2026-03-17","close":51725.0625},{"date":"2026-03-18","close":51725.0625},{"date":"2026-03-19","close":51749.8438},{"date":"2026-03-20","close":51779.5859},{"date":"2026-03-23","close":51320.5859},{"date":"2026-03-24","close":51325.5},{"date":"2026-03-25","close":51350.082},{"date":"2026-03-26","close":51369.75},{"date":"2026-03-27","close":51355.0},{"date":"2026-03-30","close":51350.082},{"date":"2026-03-31","close":51345.168},{"date":"2026-04-01","close":51355.0},{"date":"2026-04-02","close":51379.582},{"date":"2026-04-03","close":51819.2422},{"date":"2026-04-06","close":51384.5},{"date":"2026-04-07","close":51384.5},{"date":"2026-04-08","close":51418.9141},{"date":"2026-04-09","close":51423.8281},{"date":"2026-04-10","close":51418.9141},{"date":"2026-04-13","close":51428.7461},{"date":"2026-04-14","close":51418.9141},{"date":"2026-04-15","close":51423.8281},{"date":"2026-04-16","close":51443.4922},{"date":"2026-04-17","close":51443.4922},{"date":"2026-04-20","close":51443.4922},{"date":"2026-04-21","close":51443.4922},{"date":"2026-04-22","close":51472.9883},{"date":"2026-04-23","close":51458.2383},{"date":"2026-04-24","close":51468.0742},{"date":"2026-04-27","close":51468.0742},{"date":"2026-04-28","close":51517.2383},{"date":"2026-04-29","close":51507.4023},{"date":"2026-04-30","close":51512.3203},{"date":"2026-05-04","close":51541.8203},{"date":"2026-05-06","close":51531.9844},{"date":"2026-05-07","close":51536.9023},{"date":"2026-05-08","close":51546.7344},{"date":"2026-05-11","close":51541.8203},{"date":"2026-05-12","close":51551.6523},{"date":"2026-05-13","close":51531.9844},{"date":"2026-05-14","close":51546.7344},{"date":"2026-05-15","close":51571.3125},{"date":"2026-05-18","close":51561.4805},{"date":"2026-05-19","close":51566.3984},{"date":"2026-05-20","close":51571.3125},{"date":"2026-05-21","close":51586.0625},{"date":"2026-05-22","close":51625.3945},{"date":"2026-05-26","close":51586.0625},{"date":"2026-05-27","close":51581.1445},{"date":"2026-05-28","close":51595.8945},{"date":"2026-05-29","close":51600.8125},{"date":"2026-06-01","close":51605.7266},{"date":"2026-06-02","close":51610.6445},{"date":"2026-06-04","close":51620.4766},{"date":"2026-06-05","close":51649.9766},{"date":"2026-06-08","close":51623.1953},{"date":"2026-06-09","close":51623.1953},{"date":"2026-06-10","close":51628.1562},{"date":"2026-06-11","close":51652.9492},{"date":"2026-06-12","close":51652.9492},{"date":"2026-06-15","close":51667.8281},{"date":"2026-06-16","close":51672.7852},{"date":"2026-06-17","close":51667.8281},{"date":"2026-06-18","close":51687.6641},{"date":"2026-06-19","close":51667.8281},{"date":"2026-06-22","close":51697.582},{"date":"2026-06-23","close":51677.7461},{"date":"2026-06-24","close":51677.7461},{"date":"2026-06-25","close":51692.6211},{"date":"2026-06-26","close":51692.6211},{"date":"2026-06-29","close":51697.582},{"date":"2026-06-30","close":51702.5391},{"date":"2026-07-01","close":51727.3359},{"date":"2026-07-02","close":51717.418},{"date":"2026-07-03","close":51762.0469},{"date":"2026-07-06","close":51757.0898},{"date":"2026-07-07","close":51757.0898},{"date":"2026-07-08","close":51737.2539},{"date":"2026-07-09","close":51747.1719},{"date":"2026-07-10","close":51776.9258},{"date":"2026-07-13","close":51757.0898},{"date":"2026-07-14","close":51762.0469},{"date":"2026-07-15","close":51762.0469},{"date":"2026-07-16","close":51771.9648},{"date":"2026-07-20","close":51786.8438},{"date":"2026-07-21","close":51796.7617},{"date":"2026-07-22","close":51836.4336},{"date":"2026-07-23","close":51826.5156},{"date":"2026-07-24","close":51811.6406},{"date":"2026-07-27","close":51816.5977},{"date":"2026-07-28","close":51821.5586},{"date":"2026-07-29","close":51831.4766},{"date":"2026-07-30","close":51841.3945},{"date":"2026-07-31","close":51846.3516},{"date":"2026-08-03","close":51871.1484},{"date":"2026-08-04","close":51871.1484},{"date":"2026-08-05","close":51881.0664},{"date":"2026-08-06","close":51886.0234},{"date":"2026-08-07","close":51895.9414},{"date":"2026-08-10","close":51895.9414},{"date":"2026-08-11","close":51881.0664},{"date":"2026-08-12","close":51930.6562},{"date":"2026-08-13","close":51945.5312},{"date":"2026-08-14","close":51935.6133},{"date":"2026-08-18","close":51920.7383},{"date":"2026-08-19","close":51935.6133},{"date":"2026-08-20","close":51955.4492},{"date":"2026-08-21","close":51935.6133},{"date":"2026-08-24","close":51955.4492},{"date":"2026-08-25","close":51950.4922},{"date":"2026-08-26","close":51950.4922},{"date":"2026-08-27","close":51960.4102},{"date":"2026-08-28","close":51965.3672},{"date":"2026-08-31","close":51970.3281},{"date":"2026-09-01","close":51970.3281},{"date":"2026-09-02","close":51975.2852},{"date":"2026-09-03","close":51985.2031},{"date":"2026-09-04","close":51990.1641},{"date":"2026-09-07","close":52010.0},{"date":"2026-09-08","close":52015.0},{"date":"2026-09-09","close":52005.0},{"date":"2026-09-10","close":52005.0},{"date":"2026-09-11","close":51995.0},{"date":"2026-09-14","close":52020.0},{"date":"2026-09-15","close":52040.0},{"date":"2026-09-16","close":52025.0},{"date":"2026-09-17","close":52025.0},{"date":"2026-09-18","close":52055.0},{"date":"2026-09-21","close":52045.0},{"date":"2026-09-22","close":52060.0},{"date":"2026-09-23","close":52060.0}],"chart_data":[{"date":"2024-10-23","open":49349,"high":49349,"low":49327,"close":49342,"volume":106},{"date":"2024-10-24","open":49355,"high":49394,"low":49350,"close":49375,"volume":26536},{"date":"2024-10-25","open":49399,"high":49404,"low":49379,"close":49384,"volume":207},{"date":"2024-10-28","open":49394,"high":49394,"low":49355,"close":49370,"volume":35546},{"date":"2024-10-29","open":49366,"high":49371,"low":49348,"close":49361,"volume":744},{"date":"2024-10-30","open":50711,"high":50711,"low":50691,"close":50691,"volume":23},{"date":"2024-10-31","open":49355,"high":49365,"low":49323,"close":49347,"volume":2773},{"date":"2024-11-01","open":49348,"high":49361,"low":49339,"close":49361,"volume":26397},{"date":"2024-11-04","open":49356,"high":49385,"low":49348,"close":49380,"volume":204},{"date":"2024-11-05","open":50701,"high":50706,"low":50696,"close":50706,"volume":26370},{"date":"2024-11-06","open":49376,"high":49390,"low":49339,"close":49351,"volume":11735},{"date":"2024-11-07","open":49343,"high":49416,"low":49343,"close":49384,"volume":13981},{"date":"2024-11-08","open":49390,"high":49431,"low":49390,"close":49426,"volume":1409},{"date":"2024-11-11","open":49410,"high":49431,"low":49405,"close":49426,"volume":557},{"date":"2024-11-12","open":49432,"high":49432,"low":49417,"close":49417,"volume":672},{"date":"2024-11-13","open":49425,"high":49425,"low":49403,"close":49408,"volume":420},{"date":"2024-11-14","open":49394,"high":49421,"low":49394,"close":49412,"volume":210},{"date":"2024-11-15","open":49430,"high":49435,"low":49408,"close":49408,"volume":312},{"date":"2024-11-18","open":49441,"high":49445,"low":49426,"close":49441,"volume":622},{"date":"2024-11-19","open":49456,"high":49464,"low":49442,"close":49464,"volume":357},{"date":"2024-11-20","open":49463,"high":49478,"low":49463,"close":49478,"volume":41},{"date":"2024-11-21","open":49467,"high":49511,"low":49467,"close":49511,"volume":13029},{"date":"2024-11-22","open":49512,"high":49525,"low":49497,"close":49525,"volume":309},{"date":"2024-11-25","open":49534,"high":49539,"low":49521,"close":49539,"volume":16730},{"date":"2024-11-26","open":49564,"high":49568,"low":49535,"close":49549,"volume":4628},{"date":"2024-11-27","open":49567,"high":49571,"low":49548,"close":49567,"volume":30772},{"date":"2024-11-28","open":49602,"high":49657,"low":49577,"close":49657,"volume":13757},{"date":"2024-11-29","open":49656,"high":49699,"low":49656,"close":49699,"volume":1469},{"date":"2024-12-02","open":49709,"high":49745,"low":49699,"close":49741,"volume":21462},{"date":"2024-12-03","open":49745,"high":49769,"low":49737,"close":49755,"volume":16975},{"date":"2024-12-04","open":49713,"high":49744,"low":49713,"close":49727,"volume":16264},{"date":"2024-12-05","open":49732,"high":49736,"low":49708,"close":49732,"volume":7184},{"date":"2024-12-06","open":49731,"high":49787,"low":49727,"close":49754,"volume":1104},{"date":"2024-12-09","open":49721,"high":49777,"low":49721,"close":49777,"volume":44624},{"date":"2024-12-10","open":49758,"high":49782,"low":49753,"close":49782,"volume":917},{"date":"2024-12-11","open":49762,"high":49762,"low":49748,"close":49758,"volume":19879},{"date":"2024-12-12","open":49749,"high":49773,"low":49745,"close":49773,"volume":1015},{"date":"2024-12-13","open":49759,"high":49787,"low":49745,"close":49787,"volume":3908},{"date":"2024-12-16","open":49762,"high":49782,"low":49758,"close":49777,"volume":4825},{"date":"2024-12-17","open":49758,"high":49758,"low":49735,"close":49744,"volume":331},{"date":"2024-12-18","open":49754,"high":49796,"low":49722,"close":49796,"volume":406},{"date":"2024-12-19","open":49786,"high":49786,"low":49730,"close":49782,"volume":15308},{"date":"2024-12-20","open":49767,"high":49795,"low":49716,"close":49782,"volume":1321},{"date":"2024-12-23","open":49787,"high":49796,"low":49754,"close":49787,"volume":2145},{"date":"2024-12-24","open":49787,"high":49787,"low":49727,"close":49773,"volume":425},{"date":"2024-12-26","open":49768,"high":49768,"low":49727,"close":49763,"volume":6446},{"date":"2024-12-27","open":49768,"high":49792,"low":49731,"close":49792,"volume":1296},{"date":"2024-12-30","open":49777,"high":49825,"low":49777,"close":49825,"volume":4126},{"date":"2025-01-02","open":49811,"high":49910,"low":49806,"close":49849,"volume":29729},{"date":"2025-01-03","open":49858,"high":49920,"low":49858,"close":49920,"volume":1414},{"date":"2025-01-06","open":49892,"high":49920,"low":49887,"close":49920,"volume":913},{"date":"2025-01-07","open":49933,"high":49943,"low":49908,"close":49943,"volume":1834},{"date":"2025-01-08","open":49938,"high":49948,"low":49923,"close":49948,"volume":1067},{"date":"2025-01-09","open":49991,"high":50005,"low":49967,"close":50005,"volume":137},{"date":"2025-01-10","open":50029,"high":50029,"low":49982,"close":50019,"volume":45},{"date":"2025-01-13","open":50001,"high":50001,"low":49967,"close":49977,"volume":4407},{"date":"2025-01-14","open":49962,"high":49986,"low":49962,"close":49986,"volume":166},{"date":"2025-01-15","open":49972,"high":49991,"low":49972,"close":49991,"volume":388},{"date":"2025-01-16","open":50001,"high":50039,"low":50001,"close":50034,"volume":404},{"date":"2025-01-17","open":50067,"high":50072,"low":50067,"close":50067,"volume":13613},{"date":"2025-01-20","open":50048,"high":50058,"low":50038,"close":50053,"volume":522},{"date":"2025-01-21","open":50047,"high":50071,"low":50037,"close":50057,"volume":1282},{"date":"2025-01-22","open":50053,"high":50053,"low":50023,"close":50038,"volume":298},{"date":"2025-01-23","open":50081,"high":50081,"low":50054,"close":50081,"volume":162},{"date":"2025-01-24","open":50057,"high":50057,"low":50057,"close":50057,"volume":27},{"date":"2025-01-31","open":50096,"high":50096,"low":50068,"close":50081,"volume":316},{"date":"2025-02-03","open":50095,"high":50105,"low":50063,"close":50090,"volume":1819},{"date":"2025-02-04","open":50090,"high":50095,"low":50063,"close":50090,"volume":6701},{"date":"2025-02-05","open":50075,"high":50095,"low":50075,"close":50095,"volume":1913},{"date":"2025-02-06","open":50118,"high":50118,"low":50095,"close":50109,"volume":234},{"date":"2025-02-07","open":50075,"high":50113,"low":50058,"close":50109,"volume":278},{"date":"2025-02-10","open":50095,"high":50105,"low":50067,"close":50105,"volume":398},{"date":"2025-02-11","open":50095,"high":50109,"low":50095,"close":50100,"volume":251},{"date":"2025-02-12","open":50095,"high":50100,"low":50090,"close":50095,"volume":21},{"date":"2025-02-13","open":50100,"high":50128,"low":50100,"close":50128,"volume":2438},{"date":"2025-02-14","open":50153,"high":50153,"low":50119,"close":50119,"volume":126},{"date":"2025-02-17","open":50129,"high":50163,"low":50119,"close":50119,"volume":854},{"date":"2025-02-18","open":50129,"high":50153,"low":50119,"close":50119,"volume":509},{"date":"2025-02-19","open":50118,"high":50137,"low":50118,"close":50128,"volume":4127},{"date":"2025-02-20","open":50133,"high":50138,"low":50133,"close":50138,"volume":115},{"date":"2025-02-21","open":50142,"high":50176,"low":50142,"close":50176,"volume":1083},{"date":"2025-02-24","open":50190,"high":50190,"low":50167,"close":50185,"volume":1011},{"date":"2025-02-25","open":50181,"high":50185,"low":50181,"close":50185,"volume":6551},{"date":"2025-02-26","open":50224,"high":50224,"low":50195,"close":50195,"volume":2022},{"date":"2025-02-27","open":50247,"high":50247,"low":50195,"close":50238,"volume":1508},{"date":"2025-02-28","open":50210,"high":50238,"low":50210,"close":50238,"volume":399},{"date":"2025-03-04","open":50232,"high":50246,"low":50223,"close":50223,"volume":209},{"date":"2025-03-05","open":50223,"high":50227,"low":50214,"close":50223,"volume":440},{"date":"2025-03-06","open":50223,"high":50238,"low":50223,"close":50238,"volume":9},{"date":"2025-03-07","open":50223,"high":50252,"low":50223,"close":50252,"volume":357},{"date":"2025-03-10","open":50238,"high":50238,"low":50228,"close":50228,"volume":5045},{"date":"2025-03-11","open":50238,"high":50257,"low":50233,"close":50247,"volume":1974},{"date":"2025-03-12","open":50242,"high":50252,"low":50235,"close":50252,"volume":342},{"date":"2025-03-13","open":50242,"high":50277,"low":50233,"close":50252,"volume":5978},{"date":"2025-03-14","open":50242,"high":50262,"low":50233,"close":50238,"volume":3395},{"date":"2025-03-17","open":50252,"high":50257,"low":50238,"close":50252,"volume":4419},{"date":"2025-03-18","open":50257,"high":50262,"low":50247,"close":50257,"volume":1200},{"date":"2025-03-19","open":50272,"high":50272,"low":50252,"close":50252,"volume":199},{"date":"2025-03-20","open":50281,"high":50286,"low":50281,"close":50281,"volume":28},{"date":"2025-03-21","open":50281,"high":50281,"low":50267,"close":50281,"volume":702},{"date":"2025-03-24","open":50281,"high":50286,"low":50257,"close":50262,"volume":327},{"date":"2025-03-25","open":50277,"high":50277,"low":50252,"close":50252,"volume":27987},{"date":"2025-03-26","open":50286,"high":50286,"low":50257,"close":50262,"volume":134},{"date":"2025-03-27","open":50286,"high":50291,"low":50277,"close":50281,"volume":114},{"date":"2025-03-28","open":50295,"high":50300,"low":50286,"close":50295,"volume":2565},{"date":"2025-03-31","open":50300,"high":50319,"low":50291,"close":50319,"volume":13321},{"date":"2025-04-01","open":50342,"high":50342,"low":50328,"close":50333,"volume":525},{"date":"2025-04-02","open":50328,"high":50356,"low":50328,"close":50333,"volume":78},{"date":"2025-04-03","open":50405,"high":50410,"low":50382,"close":50405,"volume":71},{"date":"2025-04-04","open":50386,"high":50424,"low":50386,"close":50424,"volume":232},{"date":"2025-04-07","open":50458,"high":50463,"low":50449,"close":50458,"volume":302},{"date":"2025-04-08","open":50467,"high":50482,"low":50467,"close":50482,"volume":463},{"date":"2025-04-09","open":50482,"high":50482,"low":50463,"close":50463,"volume":794},{"date":"2025-04-10","open":50472,"high":50506,"low":50472,"close":50501,"volume":3928},{"date":"2025-04-11","open":50505,"high":50510,"low":50486,"close":50510,"volume":176},{"date":"2025-04-14","open":50524,"high":50524,"low":50495,"close":50510,"volume":49},{"date":"2025-04-15","open":50515,"high":50520,"low":50506,"close":50520,"volume":134},{"date":"2025-04-16","open":50525,"high":50549,"low":50520,"close":50525,"volume":305},{"date":"2025-04-17","open":50559,"high":50564,"low":50549,"close":50554,"volume":106},{"date":"2025-04-18","open":50549,"high":50549,"low":50544,"close":50549,"volume":3447},{"date":"2025-04-21","open":50563,"high":50568,"low":50553,"close":50568,"volume":239},{"date":"2025-04-22","open":50569,"high":50573,"low":50564,"close":50573,"volume":775},{"date":"2025-04-23","open":50572,"high":50572,"low":50558,"close":50568,"volume":922},{"date":"2025-04-24","open":50573,"high":50597,"low":50573,"close":50573,"volume":156},{"date":"2025-04-25","open":50577,"high":50611,"low":50577,"close":50611,"volume":799},{"date":"2025-04-28","open":50605,"high":50605,"low":50596,"close":50601,"volume":846},{"date":"2025-04-29","open":50602,"high":50621,"low":50602,"close":50621,"volume":410},{"date":"2025-04-30","open":50650,"high":50659,"low":50650,"close":50659,"volume":222},{"date":"2025-05-02","open":50635,"high":50664,"low":50625,"close":50664,"volume":1186},{"date":"2025-05-07","open":50663,"high":50663,"low":50644,"close":50649,"volume":227},{"date":"2025-05-08","open":50659,"high":50692,"low":50650,"close":50659,"volume":429},{"date":"2025-05-09","open":50658,"high":50673,"low":50644,"close":50654,"volume":60},{"date":"2025-05-12","open":50658,"high":50678,"low":50654,"close":50654,"volume":4001},{"date":"2025-05-13","open":50650,"high":50655,"low":50645,"close":50645,"volume":272},{"date":"2025-05-14","open":50684,"high":50684,"low":50659,"close":50659,"volume":89},{"date":"2025-05-15","open":50660,"high":50688,"low":50660,"close":50688,"volume":63},{"date":"2025-05-16","open":50693,"high":50712,"low":50693,"close":50712,"volume":683},{"date":"2025-05-19","open":50692,"high":50711,"low":50684,"close":50697,"volume":2387},{"date":"2025-05-20","open":50702,"high":50716,"low":50697,"close":50716,"volume":770},{"date":"2025-05-21","open":50716,"high":50716,"low":50716,"close":50716,"volume":0},{"date":"2025-05-22","open":50740,"high":50750,"low":50711,"close":50745,"volume":643},{"date":"2025-05-23","open":50745,"high":50745,"low":50745,"close":50745,"volume":1142},{"date":"2025-05-26","open":50745,"high":50760,"low":50731,"close":50745,"volume":822},{"date":"2025-05-27","open":50750,"high":50755,"low":50745,"close":50745,"volume":282},{"date":"2025-05-28","open":50770,"high":50774,"low":50745,"close":50774,"volume":520},{"date":"2025-05-29","open":50759,"high":50769,"low":50759,"close":50769,"volume":153},{"date":"2025-05-30","open":50773,"high":50783,"low":50773,"close":50783,"volume":67},{"date":"2025-06-02","open":50788,"high":50793,"low":50778,"close":50793,"volume":314},{"date":"2025-06-04","open":50811,"high":50811,"low":50783,"close":50798,"volume":59},{"date":"2025-06-05","open":50805,"high":50805,"low":50786,"close":50796,"volume":601},{"date":"2025-06-09","open":50805,"high":50805,"low":50786,"close":50805,"volume":265},{"date":"2025-06-10","open":50805,"high":50805,"low":50786,"close":50791,"volume":398},{"date":"2025-06-11","open":50801,"high":50810,"low":50791,"close":50801,"volume":339},{"date":"2025-06-12","open":50801,"high":50829,"low":50796,"close":50796,"volume":6180},{"date":"2025-06-13","open":50845,"high":50845,"low":50802,"close":50830,"volume":53},{"date":"2025-06-16","open":50801,"high":50810,"low":50786,"close":50796,"volume":12448},{"date":"2025-06-17","open":50820,"high":50820,"low":50811,"close":50820,"volume":72},{"date":"2025-06-18","open":50815,"high":50815,"low":50810,"close":50810,"volume":46},{"date":"2025-06-19","open":50848,"high":50848,"low":50805,"close":50844,"volume":4014},{"date":"2025-06-20","open":50806,"high":50825,"low":50806,"close":50820,"volume":469},{"date":"2025-06-23","open":50825,"high":50825,"low":50816,"close":50825,"volume":987},{"date":"2025-06-24","open":50829,"high":50834,"low":50824,"close":50834,"volume":163},{"date":"2025-06-25","open":50844,"high":50844,"low":50829,"close":50839,"volume":132},{"date":"2025-06-26","open":50863,"high":50863,"low":50858,"close":50858,"volume":103},{"date":"2025-06-27","open":50863,"high":50868,"low":50858,"close":50863,"volume":1409},{"date":"2025-06-30","open":50873,"high":50873,"low":50863,"close":50863,"volume":2140},{"date":"2025-07-01","open":50863,"high":50878,"low":50863,"close":50873,"volume":359},{"date":"2025-07-02","open":50873,"high":50873,"low":50868,"close":50873,"volume":910},{"date":"2025-07-03","open":50902,"high":50902,"low":50902,"close":50902,"volume":60},{"date":"2025-07-04","open":50916,"high":50916,"low":50916,"close":50916,"volume":11},{"date":"2025-07-07","open":50916,"high":50916,"low":50901,"close":50916,"volume":170},{"date":"2025-07-08","open":50930,"high":50930,"low":50907,"close":50921,"volume":288},{"date":"2025-07-09","open":50931,"high":50931,"low":50918,"close":50931,"volume":114},{"date":"2025-07-10","open":50940,"high":50950,"low":50940,"close":50950,"volume":2},{"date":"2025-07-11","open":50950,"high":50955,"low":50940,"close":50955,"volume":6280},{"date":"2025-07-14","open":50956,"high":50956,"low":50931,"close":50941,"volume":2156},{"date":"2025-07-15","open":50935,"high":50950,"low":50935,"close":50950,"volume":160},{"date":"2025-07-16","open":50935,"high":50945,"low":50930,"close":50945,"volume":299},{"date":"2025-07-17","open":50949,"high":50963,"low":49695,"close":50916,"volume":308038},{"date":"2025-07-18","open":50931,"high":50960,"low":50931,"close":50960,"volume":445},{"date":"2025-07-21","open":50936,"high":50960,"low":50936,"close":50960,"volume":1022},{"date":"2025-07-22","open":50975,"high":50975,"low":50960,"close":50960,"volume":549},{"date":"2025-07-23","open":50970,"high":50970,"low":50970,"close":50970,"volume":2},{"date":"2025-07-24","open":50984,"high":50984,"low":50959,"close":50974,"volume":1983},{"date":"2025-07-25","open":50984,"high":50984,"low":50964,"close":50979,"volume":323},{"date":"2025-07-28","open":50965,"high":50985,"low":50965,"close":50970,"volume":421},{"date":"2025-07-29","open":50979,"high":50994,"low":50979,"close":50989,"volume":2771},{"date":"2025-07-30","open":50988,"high":51012,"low":50988,"close":50998,"volume":163},{"date":"2025-07-31","open":50984,"high":51023,"low":50984,"close":51023,"volume":2225},{"date":"2025-08-01","open":51018,"high":51018,"low":51013,"close":51013,"volume":25},{"date":"2025-08-04","open":51062,"high":51062,"low":51034,"close":51042,"volume":176},{"date":"2025-08-05","open":51042,"high":51052,"low":51042,"close":51052,"volume":38},{"date":"2025-08-06","open":51042,"high":51052,"low":51037,"close":51052,"volume":149},{"date":"2025-08-07","open":51554,"high":52432,"low":51033,"close":51056,"volume":734},{"date":"2025-08-08","open":51062,"high":51062,"low":51037,"close":51052,"volume":295},{"date":"2025-08-11","open":51071,"high":51071,"low":51047,"close":51047,"volume":95},{"date":"2025-08-12","open":51071,"high":51071,"low":51047,"close":51071,"volume":139},{"date":"2025-08-13","open":51086,"high":51086,"low":51057,"close":51076,"volume":30},{"date":"2025-08-14","open":51062,"high":51091,"low":51062,"close":51081,"volume":1101},{"date":"2025-08-18","open":51061,"high":51075,"low":51051,"close":51056,"volume":637},{"date":"2025-08-19","open":51066,"high":51066,"low":51066,"close":51066,"volume":117},{"date":"2025-08-20","open":51076,"high":51076,"low":51067,"close":51076,"volume":2482},{"date":"2025-08-21","open":51090,"high":51090,"low":51090,"close":51090,"volume":131},{"date":"2025-08-22","open":51080,"high":51105,"low":51075,"close":51100,"volume":856},{"date":"2025-08-25","open":51100,"high":51100,"low":51090,"close":51100,"volume":280},{"date":"2025-08-26","open":51105,"high":51105,"low":51105,"close":51105,"volume":1},{"date":"2025-08-27","open":51110,"high":51110,"low":51100,"close":51110,"volume":889},{"date":"2025-08-28","open":51124,"high":51124,"low":51094,"close":51119,"volume":3773},{"date":"2025-08-29","open":51119,"high":51119,"low":51094,"close":51119,"volume":282},{"date":"2025-09-01","open":50714,"high":50714,"low":50685,"close":50695,"volume":724},{"date":"2025-09-02","open":51129,"high":51129,"low":51105,"close":51129,"volume":217},{"date":"2025-09-03","open":51119,"high":51119,"low":51109,"close":51114,"volume":312},{"date":"2025-09-04","open":51143,"high":51143,"low":51119,"close":51124,"volume":775},{"date":"2025-09-05","open":51114,"high":51124,"low":51114,"close":51124,"volume":1802},{"date":"2025-09-08","open":51142,"high":51142,"low":51122,"close":51142,"volume":930},{"date":"2025-09-09","open":51132,"high":51137,"low":51127,"close":51137,"volume":4176},{"date":"2025-09-10","open":51146,"high":51151,"low":51132,"close":51142,"volume":387},{"date":"2025-09-11","open":51147,"high":51161,"low":51147,"close":51161,"volume":857},{"date":"2025-09-12","open":51161,"high":51161,"low":51152,"close":51156,"volume":2155},{"date":"2025-09-15","open":51152,"high":51156,"low":51143,"close":51156,"volume":53},{"date":"2025-09-16","open":51156,"high":51161,"low":51156,"close":51161,"volume":258},{"date":"2025-09-17","open":51161,"high":51180,"low":51156,"close":51180,"volume":4460},{"date":"2025-09-18","open":51180,"high":51200,"low":51180,"close":51200,"volume":1619},{"date":"2025-09-19","open":51200,"high":51200,"low":51176,"close":51180,"volume":8477},{"date":"2025-09-22","open":51176,"high":51176,"low":51166,"close":51176,"volume":1437},{"date":"2025-09-23","open":51180,"high":51195,"low":51171,"close":51190,"volume":3714},{"date":"2025-09-24","open":51190,"high":51190,"low":51171,"close":51185,"volume":35},{"date":"2025-09-25","open":51195,"high":51200,"low":51190,"close":51195,"volume":1189},{"date":"2025-09-26","open":51195,"high":51220,"low":51161,"close":51176,"volume":17260},{"date":"2025-09-29","open":51185,"high":51200,"low":51185,"close":51200,"volume":4932},{"date":"2025-09-30","open":51195,"high":51200,"low":51185,"close":51200,"volume":1339},{"date":"2025-10-01","open":51209,"high":51277,"low":51209,"close":51249,"volume":5539},{"date":"2025-10-02","open":51243,"high":51253,"low":51233,"close":51253,"volume":22493},{"date":"2025-10-10","open":51258,"high":51263,"low":51234,"close":51234,"volume":12197},{"date":"2025-10-13","open":51244,"high":51254,"low":51229,"close":51249,"volume":305},{"date":"2025-10-14","open":51248,"high":51257,"low":51233,"close":51253,"volume":4978},{"date":"2025-10-15","open":51239,"high":51244,"low":51239,"close":51239,"volume":959},{"date":"2025-10-16","open":51255,"high":51288,"low":51255,"close":51288,"volume":912},{"date":"2025-10-17","open":51263,"high":51267,"low":51249,"close":51249,"volume":275},{"date":"2025-10-20","open":51255,"high":51283,"low":51250,"close":51273,"volume":112743},{"date":"2025-10-21","open":51253,"high":51262,"low":51243,"close":51253,"volume":4100},{"date":"2025-10-22","open":51255,"high":51278,"low":51255,"close":51273,"volume":10716},{"date":"2025-10-23","open":51273,"high":51288,"low":51268,"close":51283,"volume":1954},{"date":"2025-10-24","open":51264,"high":51278,"low":51264,"close":51278,"volume":965},{"date":"2025-10-27","open":51259,"high":51273,"low":51259,"close":51273,"volume":96005},{"date":"2025-10-28","open":51259,"high":51283,"low":51259,"close":51283,"volume":1499},{"date":"2025-10-29","open":51285,"high":51288,"low":51264,"close":51278,"volume":732},{"date":"2025-10-30","open":51278,"high":51278,"low":51255,"close":51273,"volume":1253},{"date":"2025-10-31","open":51253,"high":51276,"low":51238,"close":51253,"volume":19273},{"date":"2025-11-03","open":51254,"high":51263,"low":51254,"close":51258,"volume":48943,"rsi_14":50.9,"sma_20":52645.44,"sma_60":52550.82,"sma_120":52384.77},{"date":"2025-11-04","open":51239,"high":51249,"low":51234,"close":51234,"volume":3498,"rsi_14":48.92,"sma_20":52647.24,"sma_60":52554.09,"sma_120":52389.66},{"date":"2025-11-05","open":51254,"high":51254,"low":51244,"close":51249,"volume":5476,"rsi_14":40.4,"sma_20":52647.24,"sma_60":52557.45,"sma_120":52394.71},{"date":"2025-11-06","open":51257,"high":51286,"low":51243,"close":51253,"volume":1696,"rsi_14":51.52,"sma_20":52647.24,"sma_60":52560.89,"sma_120":52399.8},{"date":"2025-11-07","open":51132,"high":51263,"low":51127,"close":51244,"volume":1233,"rsi_14":40.79,"sma_20":52647.75,"sma_60":52564.07,"sma_120":52404.89},{"date":"2025-11-10","open":51240,"high":51278,"low":51240,"close":51278,"volume":2189,"rsi_14":56.89,"sma_20":52649.19,"sma_60":52567.9,"sma_120":52410.15},{"date":"2025-11-11","open":51263,"high":51263,"low":51239,"close":51249,"volume":681,"rsi_14":43.5,"sma_20":52648.93,"sma_60":52571.34,"sma_120":52414.92},{"date":"2025-11-12","open":51249,"high":51249,"low":51239,"close":51239,"volume":1083,"rsi_14":37.85,"sma_20":52648.93,"sma_60":52574.2,"sma_120":52419.41},{"date":"2025-11-13","open":51218,"high":51253,"low":51218,"close":51253,"volume":36212,"rsi_14":43.85,"sma_20":52647.24,"sma_60":52577.23,"sma_120":52424.14},{"date":"2025-11-14","open":51234,"high":51254,"low":51219,"close":51219,"volume":5519,"rsi_14":37.79,"sma_20":52645.7,"sma_60":52579.58,"sma_120":52428.41},{"date":"2025-11-17","open":51219,"high":51244,"low":51214,"close":51239,"volume":200,"rsi_14":40.53,"sma_20":52644.01,"sma_60":52582.68,"sma_120":52432.85},{"date":"2025-11-18","open":51239,"high":51244,"low":51234,"close":51234,"volume":290,"rsi_14":40.53,"sma_20":52642.98,"sma_60":52585.52,"sma_120":52437.0},{"date":"2025-11-19","open":51249,"high":51249,"low":51244,"close":51244,"volume":84,"rsi_14":43.97,"sma_20":52641.54,"sma_60":52588.38,"sma_120":52441.24},{"date":"2025-11-20","open":51243,"high":51257,"low":51243,"close":51253,"volume":2113,"rsi_14":50.0,"sma_20":52640.1,"sma_60":52591.15,"sma_120":52445.56},{"date":"2025-11-21","open":51254,"high":51272,"low":51239,"close":51239,"volume":2255,"rsi_14":45.96,"sma_20":52638.15,"sma_60":52593.49,"sma_120":52449.76},{"date":"2025-11-24","open":51254,"high":51254,"low":51249,"close":51249,"volume":1201,"rsi_14":53.39,"sma_20":52636.97,"sma_60":52596.01,"sma_120":52453.79},{"date":"2025-11-25","open":51255,"high":51273,"low":51255,"close":51273,"volume":159,"rsi_14":55.02,"sma_20":52636.46,"sma_60":52598.83,"sma_120":52458.05},{"date":"2025-11-26","open":51281,"high":51281,"low":51253,"close":51253,"volume":315,"rsi_14":50.0,"sma_20":52635.28,"sma_60":52601.26,"sma_120":52462.04},{"date":"2025-11-27","open":51283,"high":51283,"low":51253,"close":51253,"volume":1543,"rsi_14":52.16,"sma_20":52634.35,"sma_60":52603.52,"sma_120":52465.94},{"date":"2025-11-28","open":51263,"high":51278,"low":51258,"close":51263,"volume":562,"rsi_14":46.82,"sma_20":52634.85,"sma_60":52605.95,"sma_120":52469.88},{"date":"2025-12-01","open":51258,"high":51268,"low":51253,"close":51253,"volume":56,"rsi_14":51.31,"sma_20":52634.65,"sma_60":52608.3,"sma_120":52473.79},{"date":"2025-12-02","open":51253,"high":51268,"low":51239,"close":51249,"volume":765,"rsi_14":52.73,"sma_20":52635.42,"sma_60":52610.32,"sma_120":52477.57},{"date":"2025-12-03","open":51263,"high":51263,"low":51234,"close":51239,"volume":7744,"rsi_14":45.94,"sma_20":52634.93,"sma_60":52612.41,"sma_120":52481.39},{"date":"2025-12-04","open":51249,"high":51253,"low":51249,"close":51253,"volume":69,"rsi_14":60.96,"sma_20":52634.93,"sma_60":52614.59,"sma_120":52485.25},{"date":"2025-12-05","open":51273,"high":51273,"low":51253,"close":51253,"volume":1481,"rsi_14":55.37,"sma_20":52635.44,"sma_60":52616.76,"sma_120":52489.15},{"date":"2025-12-08","open":51273,"high":51283,"low":51258,"close":51283,"volume":2296,"rsi_14":13.62,"sma_20":52612.01,"sma_60":52611.26,"sma_120":52489.06},{"date":"2025-12-09","open":51278,"high":51278,"low":51258,"close":51273,"volume":1395,"rsi_14":11.86,"sma_20":52589.52,"sma_60":52605.68,"sma_120":52489.18},{"date":"2025-12-10","open":51273,"high":51288,"low":51263,"close":51273,"volume":15860,"rsi_14":10.28,"sma_20":52567.54,"sma_60":52600.01,"sma_120":52489.09},{"date":"2025-12-11","open":51278,"high":51298,"low":51278,"close":51298,"volume":101,"rsi_14":14.4,"sma_20":52546.04,"sma_60":52594.46,"sma_120":52489.29},{"date":"2025-12-12","open":51288,"high":51308,"low":51288,"close":51303,"volume":387,"rsi_14":13.62,"sma_20":52526.59,"sma_60":52589.07,"sma_120":52489.24},{"date":"2025-12-15","open":51308,"high":51308,"low":51293,"close":51308,"volume":191,"rsi_14":10.74,"sma_20":52506.36,"sma_60":52583.76,"sma_120":52489.45},{"date":"2025-12-16","open":51308,"high":51327,"low":51308,"close":51327,"volume":379,"rsi_14":14.29,"sma_20":52487.38,"sma_60":52578.7,"sma_120":52489.77},{"date":"2025-12-17","open":51327,"high":51332,"low":51312,"close":51332,"volume":184,"rsi_14":15.04,"sma_20":52468.15,"sma_60":52573.4,"sma_120":52490.06},{"date":"2025-12-18","open":51332,"high":51366,"low":51332,"close":51337,"volume":353,"rsi_14":14.29,"sma_20":52448.65,"sma_60":52567.85,"sma_120":52490.35},{"date":"2025-12-19","open":51342,"high":51347,"low":51342,"close":51342,"volume":470,"rsi_14":15.32,"sma_20":52430.17,"sma_60":52562.71,"sma_120":52490.51},{"date":"2025-12-22","open":51342,"high":51357,"low":51342,"close":51342,"volume":235,"rsi_14":15.45,"sma_20":52411.17,"sma_60":52557.65,"sma_120":52490.63},{"date":"2025-12-23","open":51376,"high":51386,"low":51357,"close":51386,"volume":151,"rsi_14":22.22,"sma_20":52393.25,"sma_60":52553.09,"sma_120":52491.13},{"date":"2025-12-24","open":51381,"high":51406,"low":51371,"close":51371,"volume":1466,"rsi_14":19.66,"sma_20":52375.5,"sma_60":52548.38,"sma_120":52491.41},{"date":"2025-12-26","open":51386,"high":51401,"low":51386,"close":51386,"volume":386,"rsi_14":21.67,"sma_20":52358.5,"sma_60":52543.74,"sma_120":52491.82},{"date":"2025-12-29","open":51435,"high":51440,"low":51435,"close":51435,"volume":37,"rsi_14":87.8,"sma_20":52343.5,"sma_60":52540.25,"sma_120":52492.4},{"date":"2025-12-30","open":51435,"high":51435,"low":51421,"close":51425,"volume":773,"rsi_14":87.8,"sma_20":52328.5,"sma_60":52536.2,"sma_120":52492.77},{"date":"2026-01-02","open":51425,"high":51440,"low":51366,"close":51396,"volume":5551,"rsi_14":76.6,"sma_20":52312.25,"sma_60":52531.64,"sma_120":52492.88},{"date":"2026-01-05","open":51425,"high":51455,"low":51425,"close":51430,"volume":392,"rsi_14":77.55,"sma_20":52298.25,"sma_60":52526.81,"sma_120":52493.26},{"date":"2026-01-06","open":51465,"high":51465,"low":51450,"close":51465,"volume":27,"rsi_14":80.0,"sma_20":52285.25,"sma_60":52522.47,"sma_120":52493.85},{"date":"2026-01-07","open":51465,"high":51489,"low":51460,"close":51460,"volume":731,"rsi_14":78.18,"sma_20":52272.0,"sma_60":52518.4,"sma_120":52494.22},{"date":"2026-01-08","open":51494,"high":51494,"low":51475,"close":51479,"volume":432,"rsi_14":78.18,"sma_20":52282.0,"sma_60":52514.4,"sma_120":52494.72},{"date":"2026-01-09","open":51509,"high":51509,"low":51479,"close":51479,"volume":722,"rsi_14":77.78,"sma_20":52292.5,"sma_60":52510.32,"sma_120":52495.35},{"date":"2026-01-12","open":51489,"high":51519,"low":51489,"close":51489,"volume":2923,"rsi_14":78.18,"sma_20":52303.5,"sma_60":52506.66,"sma_120":52495.98},{"date":"2026-01-13","open":51514,"high":51524,"low":51494,"close":51494,"volume":229,"rsi_14":78.18,"sma_20":52313.5,"sma_60":52502.26,"sma_120":52496.69},{"date":"2026-01-14","open":51499,"high":51514,"low":51499,"close":51514,"volume":402,"rsi_14":79.66,"sma_20":52324.25,"sma_60":52498.85,"sma_120":52497.81},{"date":"2026-01-15","open":51514,"high":51534,"low":51509,"close":51514,"volume":1904,"rsi_14":76.0,"sma_20":52334.75,"sma_60":52495.04,"sma_120":52498.56},{"date":"2026-01-16","open":51514,"high":51529,"low":51514,"close":51514,"volume":2745,"rsi_14":80.85,"sma_20":52344.25,"sma_60":52491.54,"sma_120":52499.32},{"date":"2026-01-19","open":51514,"high":51529,"low":51509,"close":51519,"volume":3184,"rsi_14":80.0,"sma_20":52353.75,"sma_60":52487.81,"sma_120":52500.12},{"date":"2026-01-20","open":51519,"high":51538,"low":51509,"close":51519,"volume":23320,"rsi_14":74.29,"sma_20":52363.0,"sma_60":52483.92,"sma_120":52500.83},{"date":"2026-01-21","open":51524,"high":51538,"low":51519,"close":51524,"volume":1618,"rsi_14":79.41,"sma_20":52372.25,"sma_60":52480.19,"sma_120":52501.55},{"date":"2026-01-22","open":51116,"high":51126,"low":51111,"close":51111,"volume":1875,"rsi_14":96.67,"sma_20":52382.0,"sma_60":52476.71,"sma_120":52502.3},{"date":"2026-01-23","open":51116,"high":51140,"low":51116,"close":51116,"volume":217,"rsi_14":95.83,"sma_20":52389.75,"sma_60":52473.15,"sma_120":52503.18},{"date":"2026-01-26","open":51116,"high":51126,"low":51116,"close":51116,"volume":137,"rsi_14":94.12,"sma_20":52398.25,"sma_60":52469.68,"sma_120":52503.89},{"date":"2026-01-27","open":51121,"high":51126,"low":51116,"close":51116,"volume":1364,"rsi_14":100.0,"sma_20":52406.0,"sma_60":52466.28,"sma_120":52504.51},{"date":"2026-01-28","open":51121,"high":51135,"low":51116,"close":51116,"volume":3233,"rsi_14":100.0,"sma_20":52411.25,"sma_60":52463.2,"sma_120":52504.93},{"date":"2026-01-29","open":51130,"high":51145,"low":51126,"close":51135,"volume":17069,"rsi_14":100.0,"sma_20":52418.0,"sma_60":52460.38,"sma_120":52505.6},{"date":"2026-01-30","open":51563,"high":51597,"low":51558,"close":51558,"volume":992,"rsi_14":100.0,"sma_20":52426.25,"sma_60":52457.97,"sma_120":52506.03},{"date":"2026-02-02","open":51553,"high":51568,"low":51553,"close":51553,"volume":2336,"rsi_14":92.86,"sma_20":52432.5,"sma_60":52455.23,"sma_120":52506.34},{"date":"2026-02-03","open":51553,"high":51583,"low":51553,"close":51563,"volume":16755,"rsi_14":91.67,"sma_20":52437.5,"sma_60":52452.56,"sma_120":52506.72},{"date":"2026-02-04","open":51563,"high":51578,"low":51558,"close":51558,"volume":658,"rsi_14":84.62,"sma_20":52442.5,"sma_60":52449.98,"sma_120":52507.03},{"date":"2026-02-05","open":51568,"high":51588,"low":51568,"close":51568,"volume":883,"rsi_14":86.67,"sma_20":52447.0,"sma_60":52447.0,"sma_120":52507.45},{"date":"2026-02-06","open":51578,"high":51588,"low":51573,"close":51573,"volume":2252,"rsi_14":86.67,"sma_20":52451.75,"sma_60":52444.59,"sma_120":52507.97},{"date":"2026-02-09","open":51573,"high":51602,"low":51573,"close":51573,"volume":1941,"rsi_14":86.67,"sma_20":52456.0,"sma_60":52442.35,"sma_120":52508.27},{"date":"2026-02-10","open":51578,"high":51602,"low":51578,"close":51578,"volume":128,"rsi_14":86.67,"sma_20":52460.25,"sma_60":52439.93,"sma_120":52508.58},{"date":"2026-02-11","open":51583,"high":51602,"low":51583,"close":51583,"volume":2254,"rsi_14":85.71,"sma_20":52463.75,"sma_60":52438.2,"sma_120":52508.89},{"date":"2026-02-12","open":51676,"high":51676,"low":51617,"close":51617,"volume":571,"rsi_14":90.0,"sma_20":52469.0,"sma_60":52436.7,"sma_120":52509.69},{"date":"2026-02-13","open":51627,"high":51686,"low":51622,"close":51681,"volume":113,"rsi_14":93.94,"sma_20":52477.5,"sma_60":52436.38,"sma_120":52510.95},{"date":"2026-02-19","open":51676,"high":51676,"low":51637,"close":51646,"volume":1202,"rsi_14":77.5,"sma_20":52484.0,"sma_60":52435.3,"sma_120":52511.84},{"date":"2026-02-20","open":51647,"high":51661,"low":51642,"close":51661,"volume":485,"rsi_14":79.07,"sma_20":52491.25,"sma_60":52434.3,"sma_120":52512.72},{"date":"2026-02-23","open":51661,"high":51676,"low":51647,"close":51671,"volume":773,"rsi_14":78.05,"sma_20":52498.75,"sma_60":52433.72,"sma_120":52513.61},{"date":"2026-02-24","open":51671,"high":51671,"low":51656,"close":51666,"volume":641,"rsi_14":76.19,"sma_20":52505.5,"sma_60":52432.89,"sma_120":52514.45},{"date":"2026-02-25","open":51651,"high":51681,"low":51651,"close":51651,"volume":667,"rsi_14":72.73,"sma_20":52511.25,"sma_60":52431.42,"sma_120":52515.13},{"date":"2026-02-26","open":51681,"high":51691,"low":51676,"close":51681,"volume":10560,"rsi_14":75.0,"sma_20":52518.5,"sma_60":52430.75,"sma_120":52516.01},{"date":"2026-02-27","open":51720,"high":51720,"low":51686,"close":51686,"volume":308,"rsi_14":77.08,"sma_20":52526.0,"sma_60":52430.17,"sma_120":52516.85},{"date":"2026-03-03","open":51691,"high":51696,"low":51661,"close":51661,"volume":1999,"rsi_14":91.95,"sma_20":52556.15,"sma_60":52436.97,"sma_120":52521.46},{"date":"2026-03-04","open":51681,"high":51691,"low":51676,"close":51681,"volume":2501,"rsi_14":92.13,"sma_20":52586.33,"sma_60":52444.28,"sma_120":52526.29},{"date":"2026-03-05","open":51696,"high":51734,"low":51696,"close":51730,"volume":766,"rsi_14":92.66,"sma_20":52619.02,"sma_60":52452.51,"sma_120":52531.41},{"date":"2026-03-06","open":51675,"high":51715,"low":51675,"close":51710,"volume":612,"rsi_14":90.24,"sma_20":52650.99,"sma_60":52460.58,"sma_120":52536.5},{"date":"2026-03-09","open":51710,"high":51710,"low":51680,"close":51685,"volume":433,"rsi_14":87.22,"sma_20":52681.17,"sma_60":52467.97,"sma_120":52541.28},{"date":"2026-03-10","open":51691,"high":51735,"low":51691,"close":51735,"volume":221,"rsi_14":87.47,"sma_20":52714.12,"sma_60":52476.21,"sma_120":52546.48},{"date":"2026-03-11","open":51695,"high":51720,"low":51695,"close":51695,"volume":1766,"rsi_14":81.89,"sma_20":52744.56,"sma_60":52491.19,"sma_120":52551.22},{"date":"2026-03-12","open":51700,"high":51725,"low":51700,"close":51725,"volume":1168,"rsi_14":86.34,"sma_20":52776.3,"sma_60":52506.85,"sma_120":52556.27},{"date":"2026-03-13","open":51721,"high":51765,"low":51721,"close":51735,"volume":8869,"rsi_14":86.23,"sma_20":52808.5,"sma_60":52522.67,"sma_120":52561.34},{"date":"2026-03-16","open":51755,"high":51755,"low":51752,"close":51755,"volume":824,"rsi_14":86.42,"sma_20":52841.48,"sma_60":52538.41,"sma_120":52566.43},{"date":"2026-03-17","open":51720,"high":51744,"low":51720,"close":51725,"volume":101,"rsi_14":83.74,"sma_20":52872.72,"sma_60":52553.57,"sma_120":52571.32},{"date":"2026-03-18","open":51725,"high":51725,"low":51720,"close":51725,"volume":776,"rsi_14":85.34,"sma_20":52902.2,"sma_60":52568.65,"sma_120":52576.21},{"date":"2026-03-19","open":51740,"high":51785,"low":51740,"close":51750,"volume":217,"rsi_14":85.24,"sma_20":52929.67,"sma_60":52583.81,"sma_120":52581.26},{"date":"2026-03-20","open":51780,"high":51780,"low":51750,"close":51780,"volume":148,"rsi_14":85.72,"sma_20":52960.43,"sma_60":52599.39,"sma_120":52586.4},{"date":"2026-03-23","open":51321,"high":51355,"low":51316,"close":51321,"volume":1801,"rsi_14":61.11,"sma_20":52988.65,"sma_60":52614.3,"sma_120":52591.07},{"date":"2026-03-24","open":51321,"high":51350,"low":51321,"close":51326,"volume":483,"rsi_14":59.5,"sma_20":53016.61,"sma_60":52629.2,"sma_120":52595.96},{"date":"2026-03-25","open":51315,"high":51350,"low":51315,"close":51350,"volume":10154,"rsi_14":56.64,"sma_20":53046.12,"sma_60":52644.54,"sma_120":52601.09},{"date":"2026-03-26","open":51370,"high":51375,"low":51365,"close":51370,"volume":6038,"rsi_14":62.35,"sma_20":53077.4,"sma_60":52659.47,"sma_120":52606.28},{"date":"2026-03-27","open":51340,"high":51355,"low":51335,"close":51355,"volume":1620,"rsi_14":64.24,"sma_20":53106.41,"sma_60":52674.39,"sma_120":52611.38},{"date":"2026-03-30","open":51355,"high":51355,"low":51340,"close":51350,"volume":175,"rsi_14":56.99,"sma_20":53134.91,"sma_60":52688.97,"sma_120":52616.35},{"date":"2026-03-31","open":51355,"high":51365,"low":51345,"close":51345,"volume":23854,"rsi_14":64.68,"sma_20":53140.51,"sma_60":52702.64,"sma_120":52621.45},{"date":"2026-04-01","open":51355,"high":51385,"low":51355,"close":51355,"volume":1093,"rsi_14":61.64,"sma_20":53145.59,"sma_60":52716.64,"sma_120":52626.42},{"date":"2026-04-02","open":51375,"high":51389,"low":51370,"close":51380,"volume":1655,"rsi_14":64.11,"sma_20":53149.44,"sma_60":52731.57,"sma_120":52631.6},{"date":"2026-04-03","open":51804,"high":51834,"low":51804,"close":51819,"volume":468,"rsi_14":63.37,"sma_20":53155.04,"sma_60":52746.18,"sma_120":52636.49},{"date":"2026-04-06","open":51384,"high":51394,"low":51384,"close":51384,"volume":9633,"rsi_14":9.71,"sma_20":53091.46,"sma_60":52736.71,"sma_120":52629.59},{"date":"2026-04-07","open":51389,"high":51399,"low":51384,"close":51384,"volume":5578,"rsi_14":9.71,"sma_20":53025.36,"sma_60":52727.33,"sma_120":52622.86},{"date":"2026-04-08","open":51419,"high":51419,"low":51389,"close":51419,"volume":2382,"rsi_14":10.28,"sma_20":52963.01,"sma_60":52718.19,"sma_120":52616.3},{"date":"2026-04-09","open":51420,"high":51424,"low":51410,"close":51424,"volume":2043,"rsi_14":8.79,"sma_20":52899.32,"sma_60":52709.13,"sma_120":52609.72},{"date":"2026-04-10","open":51414,"high":51443,"low":51414,"close":51419,"volume":5061,"rsi_14":8.96,"sma_20":52834.98,"sma_60":52699.83,"sma_120":52603.24},{"date":"2026-04-13","open":51420,"high":51429,"low":51415,"close":51429,"volume":6108,"rsi_14":9.19,"sma_20":52770.05,"sma_60":52690.59,"sma_120":52596.43},{"date":"2026-04-14","open":51419,"high":51433,"low":51419,"close":51419,"volume":3047,"rsi_14":7.65,"sma_20":52706.16,"sma_60":52680.88,"sma_120":52589.86},{"date":"2026-04-15","open":51424,"high":51439,"low":51424,"close":51424,"volume":2112,"rsi_14":6.66,"sma_20":52642.47,"sma_60":52671.23,"sma_120":52583.13},{"date":"2026-04-16","open":51443,"high":51458,"low":51443,"close":51443,"volume":395,"rsi_14":7.93,"sma_20":52578.55,"sma_60":52661.91,"sma_120":52576.72},{"date":"2026-04-17","open":51443,"high":51483,"low":51443,"close":51443,"volume":10682,"rsi_14":7.95,"sma_20":52513.09,"sma_60":52652.51,"sma_120":52570.16},{"date":"2026-04-20","open":51443,"high":51478,"low":51443,"close":51443,"volume":5302,"rsi_14":7.98,"sma_20":52449.43,"sma_60":52643.11,"sma_120":52563.51},{"date":"2026-04-21","open":51448,"high":51463,"low":51439,"close":51443,"volume":4383,"rsi_14":7.37,"sma_20":52385.51,"sma_60":52633.63,"sma_120":52556.91},{"date":"2026-04-22","open":51473,"high":51473,"low":51448,"close":51473,"volume":2024,"rsi_14":7.63,"sma_20":52321.81,"sma_60":52624.48,"sma_120":52550.6},{"date":"2026-04-23","open":51448,"high":51513,"low":51448,"close":51458,"volume":2251,"rsi_14":6.63,"sma_20":52256.33,"sma_60":52614.99,"sma_120":52544.07},{"date":"2026-04-24","open":51503,"high":51503,"low":51460,"close":51468,"volume":4583,"rsi_14":80.0,"sma_20":52192.12,"sma_60":52605.68,"sma_120":52537.68},{"date":"2026-04-27","open":51468,"high":51478,"low":51468,"close":51468,"volume":4789,"rsi_14":80.0,"sma_20":52128.16,"sma_60":52596.36,"sma_120":52531.32},{"date":"2026-04-28","open":51473,"high":51517,"low":51473,"close":51517,"volume":2043,"rsi_14":81.94,"sma_20":52066.97,"sma_60":52587.88,"sma_120":52525.54},{"date":"2026-04-29","open":51551,"high":51551,"low":51497,"close":51507,"volume":3343,"rsi_14":76.4,"sma_20":52004.76,"sma_60":52578.89,"sma_120":52519.64},{"date":"2026-04-30","open":51517,"high":51561,"low":51512,"close":51512,"volume":2046,"rsi_14":79.01,"sma_20":51941.51,"sma_60":52569.99,"sma_120":52513.98},{"date":"2026-05-04","open":51518,"high":51542,"low":51518,"close":51542,"volume":1342,"rsi_14":81.32,"sma_20":51878.95,"sma_60":52561.66,"sma_120":52508.44},{"date":"2026-05-06","open":51522,"high":51532,"low":51522,"close":51532,"volume":102,"rsi_14":81.32,"sma_20":51886.4,"sma_60":52553.01,"sma_120":52502.78},{"date":"2026-05-07","open":51533,"high":51547,"low":51533,"close":51537,"volume":6109,"rsi_14":81.32,"sma_20":51894.05,"sma_60":52544.51,"sma_120":52497.25},{"date":"2026-05-08","open":51547,"high":51547,"low":51537,"close":51547,"volume":34,"rsi_14":80.23,"sma_20":51900.45,"sma_60":52536.01,"sma_120":52491.51},{"date":"2026-05-11","open":51542,"high":51567,"low":51542,"close":51542,"volume":5468,"rsi_14":77.97,"sma_20":51906.4,"sma_60":52527.34,"sma_120":52485.97},{"date":"2026-05-12","open":51547,"high":51557,"low":51533,"close":51552,"volume":3721,"rsi_14":79.14,"sma_20":51913.05,"sma_60":52518.84,"sma_120":52480.59},{"date":"2026-05-13","open":51571,"high":51571,"low":51532,"close":51532,"volume":6497,"rsi_14":71.84,"sma_20":51918.3,"sma_60":52509.94,"sma_120":52474.94},{"date":"2026-05-14","open":51547,"high":51606,"low":51547,"close":51547,"volume":3636,"rsi_14":69.47,"sma_20":51924.7,"sma_60":52501.19,"sma_120":52469.69},{"date":"2026-05-15","open":51547,"high":51571,"low":51547,"close":51571,"volume":3298,"rsi_14":78.5,"sma_20":51932.15,"sma_60":52492.28,"sma_120":52464.49},{"date":"2026-05-18","open":51561,"high":51576,"low":51561,"close":51561,"volume":3465,"rsi_14":73.5,"sma_20":51938.1,"sma_60":52482.11,"sma_120":52459.24},{"date":"2026-05-19","open":51566,"high":51581,"low":51566,"close":51566,"volume":4457,"rsi_14":74.15,"sma_20":51944.3,"sma_60":52472.61,"sma_120":52453.95},{"date":"2026-05-20","open":51566,"high":51576,"low":51566,"close":51571,"volume":2029,"rsi_14":66.88,"sma_20":51950.75,"sma_60":52462.94,"sma_120":52448.62},{"date":"2026-05-21","open":51586,"high":51586,"low":51586,"close":51586,"volume":4712,"rsi_14":73.94,"sma_20":51957.95,"sma_60":52453.36,"sma_120":52443.54},{"date":"2026-05-22","open":51625,"high":51625,"low":51586,"close":51625,"volume":2816,"rsi_14":78.5,"sma_20":51965.65,"sma_60":52444.53,"sma_120":52438.71},{"date":"2026-05-26","open":51601,"high":51606,"low":51586,"close":51586,"volume":11766,"rsi_14":60.66,"sma_20":51972.1,"sma_60":52435.28,"sma_120":52433.35},{"date":"2026-05-27","open":51581,"high":51621,"low":51581,"close":51581,"volume":2241,"rsi_14":61.84,"sma_20":51977.8,"sma_60":52425.44,"sma_120":52428.1},{"date":"2026-05-28","open":51596,"high":51616,"low":51596,"close":51596,"volume":1095,"rsi_14":63.76,"sma_20":51984.25,"sma_60":52415.78,"sma_120":52422.97},{"date":"2026-05-29","open":51596,"high":51601,"low":51596,"close":51601,"volume":87,"rsi_14":62.91,"sma_20":51988.45,"sma_60":52398.64,"sma_120":52417.8},{"date":"2026-06-01","open":51606,"high":51645,"low":51606,"close":51606,"volume":309,"rsi_14":65.26,"sma_20":51993.4,"sma_60":52381.25,"sma_120":52412.76},{"date":"2026-06-02","open":51611,"high":51635,"low":51611,"close":51611,"volume":66,"rsi_14":64.42,"sma_20":51998.35,"sma_60":52363.1,"sma_120":52407.8},{"date":"2026-06-04","open":51620,"high":51620,"low":51620,"close":51620,"volume":471,"rsi_14":72.36,"sma_20":52002.35,"sma_60":52345.45,"sma_120":52403.01},{"date":"2026-06-05","open":51620,"high":51659,"low":51620,"close":51650,"volume":927,"rsi_14":74.42,"sma_20":52008.3,"sma_60":52328.72,"sma_120":52398.35},{"date":"2026-06-08","open":51663,"high":51663,"low":51623,"close":51623,"volume":804,"rsi_14":61.36,"sma_20":52012.55,"sma_60":52310.65,"sma_120":52393.43},{"date":"2026-06-09","open":51623,"high":51663,"low":51623,"close":51623,"volume":313,"rsi_14":64.29,"sma_20":52016.3,"sma_60":52293.25,"sma_120":52392.22},{"date":"2026-06-10","open":51628,"high":51653,"low":51628,"close":51628,"volume":1048,"rsi_14":64.29,"sma_20":52020.55,"sma_60":52275.42,"sma_120":52391.14},{"date":"2026-06-11","open":51638,"high":51663,"low":51638,"close":51653,"volume":494,"rsi_14":67.39,"sma_20":52025.55,"sma_60":52257.86,"sma_120":52390.26},{"date":"2026-06-12","open":51683,"high":51683,"low":51653,"close":51653,"volume":927,"rsi_14":65.12,"sma_20":52031.5,"sma_60":52239.95,"sma_120":52389.18},{"date":"2026-06-15","open":51648,"high":51668,"low":51648,"close":51668,"volume":192,"rsi_14":60.53,"sma_20":52037.5,"sma_60":52222.79,"sma_120":52388.18},{"date":"2026-06-16","open":51648,"high":51673,"low":51648,"close":51673,"volume":912,"rsi_14":77.42,"sma_20":52042.5,"sma_60":52205.71,"sma_120":52387.18},{"date":"2026-06-17","open":51668,"high":51673,"low":51668,"close":51668,"volume":202,"rsi_14":77.42,"sma_20":52047.75,"sma_60":52188.13,"sma_120":52385.97},{"date":"2026-06-18","open":51683,"high":51688,"low":51668,"close":51688,"volume":965,"rsi_14":78.12,"sma_20":52053.75,"sma_60":52170.38,"sma_120":52384.89},{"date":"2026-06-19","open":51688,"high":51688,"low":51668,"close":51668,"volume":781,"rsi_14":68.57,"sma_20":52058.5,"sma_60":52152.89,"sma_120":52383.6},{"date":"2026-06-22","open":51673,"high":51698,"low":51673,"close":51698,"volume":69,"rsi_14":72.5,"sma_20":52064.0,"sma_60":52135.82,"sma_120":52382.51},{"date":"2026-06-23","open":51678,"high":51678,"low":51678,"close":51678,"volume":1073,"rsi_14":65.12,"sma_20":52066.5,"sma_60":52117.99,"sma_120":52381.26},{"date":"2026-06-24","open":51678,"high":51678,"low":51678,"close":51678,"volume":58,"rsi_14":63.41,"sma_20":52071.0,"sma_60":52099.81,"sma_120":52379.64},{"date":"2026-06-25","open":51693,"high":51698,"low":51688,"close":51693,"volume":6033,"rsi_14":60.53,"sma_20":52076.5,"sma_60":52082.14,"sma_120":52378.26},{"date":"2026-06-26","open":51693,"high":51693,"low":51693,"close":51693,"volume":578,"rsi_14":71.88,"sma_20":52081.25,"sma_60":52064.55,"sma_120":52376.76},{"date":"2026-06-29","open":51698,"high":51738,"low":51698,"close":51698,"volume":257,"rsi_14":72.73,"sma_20":52086.0,"sma_60":52047.14,"sma_120":52374.89},{"date":"2026-06-30","open":51703,"high":51703,"low":51703,"close":51703,"volume":50,"rsi_14":72.73,"sma_20":52090.75,"sma_60":52029.64,"sma_120":52373.14},{"date":"2026-07-01","open":51732,"high":51732,"low":51702,"close":51727,"volume":630,"rsi_14":72.73,"sma_20":52096.5,"sma_60":52012.12,"sma_120":52371.85},{"date":"2026-07-02","open":51717,"high":51717,"low":51717,"close":51717,"volume":1047,"rsi_14":68.57,"sma_20":52101.25,"sma_60":51994.18,"sma_120":52370.18},{"date":"2026-07-03","open":51762,"high":51762,"low":51722,"close":51762,"volume":141,"rsi_14":73.17,"sma_20":52106.75,"sma_60":52000.48,"sma_120":52368.6},{"date":"2026-07-06","open":51762,"high":51767,"low":51737,"close":51757,"volume":2630,"rsi_14":70.73,"sma_20":52113.5,"sma_60":52006.7,"sma_120":52367.01},{"date":"2026-07-07","open":51771,"high":51771,"low":51732,"close":51757,"volume":247,"rsi_14":72.5,"sma_20":52120.25,"sma_60":52012.33,"sma_120":52365.26},{"date":"2026-07-08","open":51757,"high":51757,"low":51737,"close":51737,"volume":2141,"rsi_14":62.5,"sma_20":52125.75,"sma_60":52017.57,"sma_120":52363.35},{"date":"2026-07-09","open":51737,"high":51747,"low":51737,"close":51747,"volume":815,"rsi_14":71.05,"sma_20":52130.5,"sma_60":52023.03,"sma_120":52361.43},{"date":"2026-07-10","open":51753,"high":51777,"low":51753,"close":51777,"volume":29,"rsi_14":71.05,"sma_20":52136.75,"sma_60":52028.85,"sma_120":52359.72},{"date":"2026-07-13","open":51776,"high":51796,"low":51757,"close":51757,"volume":503,"rsi_14":71.05,"sma_20":52141.25,"sma_60":52034.48,"sma_120":52357.68},{"date":"2026-07-14","open":51762,"high":51801,"low":51762,"close":51762,"volume":2110,"rsi_14":71.79,"sma_20":52145.75,"sma_60":52040.13,"sma_120":52355.68},{"date":"2026-07-15","open":51762,"high":51762,"low":51762,"close":51762,"volume":0,"rsi_14":69.44,"sma_20":52150.5,"sma_60":52045.45,"sma_120":52353.68},{"date":"2026-07-16","open":51782,"high":51782,"low":51772,"close":51772,"volume":5,"rsi_14":71.05,"sma_20":52154.75,"sma_60":52050.93,"sma_120":52351.72},{"date":"2026-07-20","open":51792,"high":51807,"low":51787,"close":51787,"volume":378,"rsi_14":72.5,"sma_20":52160.75,"sma_60":52056.67,"sma_120":52349.89},{"date":"2026-07-21","open":51797,"high":51797,"low":51797,"close":51797,"volume":16,"rsi_14":73.17,"sma_20":52165.75,"sma_60":52062.57,"sma_120":52348.1},{"date":"2026-07-22","open":51836,"high":51836,"low":51831,"close":51836,"volume":178,"rsi_14":75.0,"sma_20":52173.75,"sma_60":52068.63,"sma_120":52346.55},{"date":"2026-07-23","open":51827,"high":51827,"low":51827,"close":51827,"volume":29,"rsi_14":75.0,"sma_20":52181.25,"sma_60":52074.78,"sma_120":52344.89},{"date":"2026-07-24","open":51812,"high":51832,"low":51812,"close":51812,"volume":1688,"rsi_14":63.16,"sma_20":52187.25,"sma_60":52080.52,"sma_120":52343.1},{"date":"2026-07-27","open":51817,"high":51817,"low":51817,"close":51817,"volume":20,"rsi_14":65.79,"sma_20":52193.5,"sma_60":52086.33,"sma_120":52341.35},{"date":"2026-07-28","open":51822,"high":51822,"low":51822,"close":51822,"volume":491,"rsi_14":66.67,"sma_20":52199.75,"sma_60":52091.4,"sma_120":52339.64},{"date":"2026-07-29","open":51826,"high":51831,"low":51826,"close":51831,"volume":64,"rsi_14":75.68,"sma_20":52206.25,"sma_60":52096.8,"sma_120":52337.85},{"date":"2026-07-30","open":51841,"high":51890,"low":51841,"close":51841,"volume":111,"rsi_14":75.68,"sma_20":52212.0,"sma_60":52102.28,"sma_120":52336.14},{"date":"2026-07-31","open":51841,"high":51881,"low":51841,"close":51846,"volume":221,"rsi_14":71.88,"sma_20":52218.5,"sma_60":52107.37,"sma_120":52334.51},{"date":"2026-08-03","open":51890,"high":51890,"low":51871,"close":51871,"volume":3,"rsi_14":84.85,"sma_20":52224.0,"sma_60":52113.02,"sma_120":52333.01},{"date":"2026-08-04","open":51871,"high":51871,"low":51871,"close":51871,"volume":0,"rsi_14":84.38,"sma_20":52229.75,"sma_60":52118.6,"sma_120":52331.55},{"date":"2026-08-05","open":51881,"high":51881,"low":51861,"close":51881,"volume":69,"rsi_14":85.29,"sma_20":52236.0,"sma_60":52124.18,"sma_120":52330.1},{"date":"2026-08-06","open":51888,"high":51888,"low":51886,"close":51886,"volume":22,"rsi_14":84.85,"sma_20":52243.5,"sma_60":52129.93,"sma_120":52328.64},{"date":"2026-08-07","open":51887,"high":51896,"low":51887,"close":51896,"volume":1259,"rsi_14":84.38,"sma_20":52251.0,"sma_60":52135.68,"sma_120":52327.26},{"date":"2026-08-10","open":51896,"high":51896,"low":51887,"close":51896,"volume":25,"rsi_14":83.33,"sma_20":52257.0,"sma_60":52141.75,"sma_120":52325.85},{"date":"2026-08-11","open":51890,"high":51890,"low":51881,"close":51881,"volume":25,"rsi_14":68.0,"sma_20":52263.25,"sma_60":52147.33,"sma_120":52324.26},{"date":"2026-08-12","open":51887,"high":51931,"low":51887,"close":51931,"volume":39,"rsi_14":81.82,"sma_20":52271.75,"sma_60":52153.33,"sma_120":52322.8},{"date":"2026-08-13","open":51951,"high":51951,"low":51946,"close":51946,"volume":3,"rsi_14":90.91,"sma_20":52281.0,"sma_60":52159.75,"sma_120":52320.93},{"date":"2026-08-14","open":51936,"high":51936,"low":51931,"close":51936,"volume":325,"rsi_14":85.29,"sma_20":52289.25,"sma_60":52165.92,"sma_120":52319.26},{"date":"2026-08-18","open":51921,"high":51931,"low":51921,"close":51921,"volume":4286,"rsi_14":77.78,"sma_20":52296.0,"sma_60":52171.75,"sma_120":52317.35},{"date":"2026-08-19","open":51926,"high":51936,"low":51926,"close":51936,"volume":621,"rsi_14":78.38,"sma_20":52303.0,"sma_60":52177.58,"sma_120":52315.47},{"date":"2026-08-20","open":51955,"high":51955,"low":51935,"close":51955,"volume":3315,"rsi_14":79.49,"sma_20":52309.0,"sma_60":52183.08,"sma_120":52313.8},{"date":"2026-08-21","open":51941,"high":51951,"low":51936,"close":51936,"volume":10289,"rsi_14":71.43,"sma_20":52314.5,"sma_60":52188.92,"sma_120":52312.1},{"date":"2026-08-24","open":51955,"high":51955,"low":51940,"close":51955,"volume":4739,"rsi_14":70.73,"sma_20":52321.75,"sma_60":52195.17,"sma_120":52310.3},{"date":"2026-08-25","open":51955,"high":51955,"low":51945,"close":51950,"volume":1410,"rsi_14":69.05,"sma_20":52328.5,"sma_60":52201.08,"sma_120":52308.43},{"date":"2026-08-26","open":51950,"high":51965,"low":51950,"close":51950,"volume":708,"rsi_14":67.5,"sma_20":52335.0,"sma_60":52206.92,"sma_120":52302.78},{"date":"2026-08-27","open":51960,"high":51960,"low":51960,"close":51960,"volume":51,"rsi_14":68.29,"sma_20":52341.5,"sma_60":52212.83,"sma_120":52297.04},{"date":"2026-08-28","open":51965,"high":51965,"low":51965,"close":51965,"volume":97,"rsi_14":67.5,"sma_20":52347.75,"sma_60":52218.75,"sma_120":52290.93},{"date":"2026-08-31","open":51970,"high":51970,"low":51970,"close":51970,"volume":42,"rsi_14":68.29,"sma_20":52354.0,"sma_60":52224.58,"sma_120":52285.02},{"date":"2026-09-01","open":51975,"high":51990,"low":51970,"close":51970,"volume":27167,"rsi_14":73.68,"sma_20":52359.0,"sma_60":52229.92,"sma_120":52279.32},{"date":"2026-09-02","open":51975,"high":51990,"low":51975,"close":51975,"volume":391,"rsi_14":65.52,"sma_20":52364.25,"sma_60":52235.83,"sma_120":52273.24},{"date":"2026-09-03","open":51985,"high":51990,"low":51985,"close":51985,"volume":10,"rsi_14":64.29,"sma_20":52369.5,"sma_60":52241.92,"sma_120":52267.59},{"date":"2026-09-04","open":51990,"high":51990,"low":51990,"close":51990,"volume":12,"rsi_14":70.37,"sma_20":52374.75,"sma_60":52248.0,"sma_120":52261.71},{"date":"2026-09-07","open":51995,"high":52010,"low":51995,"close":52010,"volume":476,"rsi_14":82.14,"sma_20":52380.5,"sma_60":52254.0,"sma_120":52255.93},{"date":"2026-09-08","open":52015,"high":52015,"low":52015,"close":52015,"volume":7,"rsi_14":18.18,"sma_20":52365.0,"sma_60":52252.92,"sma_120":52246.43},{"date":"2026-09-09","open":52005,"high":52010,"low":52005,"close":52005,"volume":72,"rsi_14":14.81,"sma_20":52349.75,"sma_60":52251.42,"sma_120":52237.1},{"date":"2026-09-10","open":52005,"high":52030,"low":52000,"close":52005,"volume":57964,"rsi_14":15.38,"sma_20":52332.0,"sma_60":52249.83,"sma_120":52227.77},{"date":"2026-09-11","open":52005,"high":52030,"low":51990,"close":51995,"volume":75698,"rsi_14":11.76,"sma_20":52313.0,"sma_60":52248.17,"sma_120":52218.15},{"date":"2026-09-14","open":52015,"high":52020,"low":52015,"close":52020,"volume":50668,"rsi_14":16.04,"sma_20":52295.75,"sma_60":52246.58,"sma_120":52208.48},{"date":"2026-09-15","open":52040,"high":52040,"low":52040,"close":52040,"volume":29,"rsi_14":19.09,"sma_20":52280.25,"sma_60":52245.67,"sma_120":52199.28},{"date":"2026-09-16","open":52025,"high":52025,"low":52025,"close":52025,"volume":2,"rsi_14":17.12,"sma_20":52263.25,"sma_60":52244.0,"sma_120":52189.91},{"date":"2026-09-17","open":52025,"high":52025,"low":52025,"close":52025,"volume":410,"rsi_14":16.36,"sma_20":52245.25,"sma_60":52242.67,"sma_120":52180.33},{"date":"2026-09-18","open":52055,"high":52055,"low":52055,"close":52055,"volume":5,"rsi_14":20.0,"sma_20":52229.75,"sma_60":52241.83,"sma_120":52170.82},{"date":"2026-09-21","open":52045,"high":52045,"low":52045,"close":52045,"volume":35,"rsi_14":72.73,"sma_20":51997.75,"sma_60":51882.97,"sma_120":51968.29},{"date":"2026-09-22","open":52045,"high":52060,"low":52045,"close":52060,"volume":110,"rsi_14":74.29,"sma_20":52003.25,"sma_60":51889.1,"sma_120":51958.99},{"date":"2026-09-23","open":52060,"high":52060,"low":52060,"close":52060,"volume":0,"rsi_14":72.73,"sma_20":52008.75,"sma_60":51895.15,"sma_120":51949.74}],"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 26-09회사채(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}