{"status":"ok","report":{"price_analysis":{"current":16090.0,"change_1d":-1.8,"change_7d":-1.6,"change_30d":2.3,"high_30d":16605.0,"low_30d":15085.0,"position_in_range":66.0,"support":15237.0,"resistance":16453.0},"summary":"KIWOOM 미국원유에너지기업(474800)은(는) MSCI US IMI Energy 25/50 Index(Price Return)를 추종하는 ETF입니다, 순자산 346억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 71.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(164.15)가 시그널선(97.12)을 상회합니다(골든크로스). 현재가가 SMA20(15801)과 SMA60(15739) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 14894~16708 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 72","rsi_14":71.84643510054845,"macd":164.15023539795948,"macd_signal":97.12418597642417,"sma_20":15801.25,"sma_60":15738.766666666666,"bb_upper":16708.453808413524,"bb_lower":14894.046191586476,"atr_14":332.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -125.00, 기관 순매수 -6887.00. 30일 누적: 외국인 -1271.00, 기관 1.70만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-125.0,"institutional_flow":-6887.0,"data":[{"date":"2026-10-22","foreign_net":-684.0,"institution_net":-7147.0,"retail_net":7831.0},{"date":"2026-10-21","foreign_net":483.0,"institution_net":-444.0,"retail_net":-39.0},{"date":"2026-10-20","foreign_net":-413.0,"institution_net":816.0,"retail_net":-403.0},{"date":"2026-10-19","foreign_net":159.0,"institution_net":3182.0,"retail_net":-3341.0},{"date":"2026-10-16","foreign_net":330.0,"institution_net":-3294.0,"retail_net":2964.0},{"date":"2026-10-15","foreign_net":-410.0,"institution_net":2051.0,"retail_net":-1641.0},{"date":"2026-10-14","foreign_net":-231.0,"institution_net":3633.0,"retail_net":-3402.0},{"date":"2026-10-13","foreign_net":282.0,"institution_net":-16330.0,"retail_net":16048.0},{"date":"2026-10-12","foreign_net":410.0,"institution_net":1902.0,"retail_net":-2312.0},{"date":"2026-10-08","foreign_net":-657.0,"institution_net":5846.0,"retail_net":-5189.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":-4466.0,"retail_net":4467.0},{"date":"2026-10-06","foreign_net":25.0,"institution_net":9473.0,"retail_net":-9498.0},{"date":"2026-10-02","foreign_net":439.0,"institution_net":996.0,"retail_net":-1435.0},{"date":"2026-10-01","foreign_net":-884.0,"institution_net":9493.0,"retail_net":-8609.0},{"date":"2026-09-30","foreign_net":1185.0,"institution_net":6219.0,"retail_net":-7404.0},{"date":"2026-09-29","foreign_net":-64.0,"institution_net":-908.0,"retail_net":972.0},{"date":"2026-09-28","foreign_net":-842.0,"institution_net":255.0,"retail_net":587.0},{"date":"2026-09-23","foreign_net":904.0,"institution_net":761.0,"retail_net":-1665.0},{"date":"2026-09-22","foreign_net":-404.0,"institution_net":13538.0,"retail_net":-13134.0},{"date":"2026-09-21","foreign_net":-896.0,"institution_net":8726.0,"retail_net":-7830.0},{"date":"2026-09-18","foreign_net":1257.0,"institution_net":-4277.0,"retail_net":3020.0},{"date":"2026-09-17","foreign_net":-17.0,"institution_net":3965.0,"retail_net":-3948.0},{"date":"2026-09-16","foreign_net":-890.0,"institution_net":-1378.0,"retail_net":2268.0},{"date":"2026-09-15","foreign_net":-218.0,"institution_net":4425.0,"retail_net":-4207.0},{"date":"2026-09-14","foreign_net":335.0,"institution_net":-18350.0,"retail_net":18015.0},{"date":"2026-09-11","foreign_net":-450.0,"institution_net":-11056.0,"retail_net":11506.0},{"date":"2026-09-10","foreign_net":563.0,"institution_net":22780.0,"retail_net":-23343.0},{"date":"2026-09-09","foreign_net":-550.0,"institution_net":311.0,"retail_net":239.0},{"date":"2026-09-08","foreign_net":953.0,"institution_net":-23781.0,"retail_net":22828.0},{"date":"2026-09-07","foreign_net":-985.0,"institution_net":10100.0,"retail_net":-9115.0}],"periods":{"d1":{"foreign_net":-684.0,"institution_net":-7147.0,"retail_net":7831.0},"d3":{"foreign_net":-614.0,"institution_net":-6775.0,"retail_net":7389.0},"d7":{"foreign_net":-766.0,"institution_net":-1203.0,"retail_net":1969.0},"d14":{"foreign_net":-1152.0,"institution_net":5711.0,"retail_net":-4559.0},"d30":{"foreign_net":-1271.0,"institution_net":17041.0,"retail_net":-15770.0}}},"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":66,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":71.8,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.3,"unit":"%","percentile":55,"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":["RSI 72 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.7888,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.79,"summary":"배당수익률 1.79%","metrics":[{"name":"배당수익률","value":1.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:10.896674+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MSCI US IMI Energy 25/50 Index(Price Return)","issuer":"키움투자자산운용","category":"","expense_ratio":0.29,"aum":34600000000.0,"aum_display":"346억","dividend_yield":null,"tracking_error":0.76,"holdings":[{"ticker":"","name":"EXXONMOBIL HOLDINGS CORP","weight":null},{"ticker":"","name":"KINDER MORGAN INC","weight":null},{"ticker":"","name":"CHEVRON CORP","weight":null},{"ticker":"","name":"SLB LTD","weight":null},{"ticker":"","name":"CONOCOPHILLIPS","weight":null},{"ticker":"","name":"WILLIAMS COS INC","weight":null},{"ticker":"","name":"DEVON ENERGY CORP","weight":null},{"ticker":"","name":"KOSMOS ENERGY LTD","weight":null},{"ticker":"","name":"TRANSOCEAN LTD","weight":null},{"ticker":"","name":"BAKER HUGHES CO","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":16090.0,"change_pct":-1.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-16","close":9441.0459},{"date":"2024-01-17","close":9361.1172},{"date":"2024-01-18","close":9393.9093},{"date":"2024-01-19","close":9182.4512},{"date":"2024-01-22","close":9210.6621},{"date":"2024-01-23","close":9252.9775},{"date":"2024-01-24","close":9328.2041},{"date":"2024-01-25","close":9361.1172},{"date":"2024-01-26","close":9492.7646},{"date":"2024-01-29","close":9596.2021},{"date":"2024-01-30","close":9572.6934},{"date":"2024-01-31","close":9629.1152},{"date":"2024-02-01","close":9473.957},{"date":"2024-02-02","close":9379.9229},{"date":"2024-02-05","close":9398.7305},{"date":"2024-02-06","close":9370.5195},{"date":"2024-02-07","close":9384.625},{"date":"2024-02-08","close":9422.2393},{"date":"2024-02-13","close":9535.0811},{"date":"2024-02-14","close":9478.6602},{"date":"2024-02-15","close":9473.957},{"date":"2024-02-16","close":9727.8506},{"date":"2024-02-19","close":9694.9375},{"date":"2024-02-20","close":9784.2715},{"date":"2024-02-21","close":9690.2373},{"date":"2024-02-22","close":9845.3945},{"date":"2024-02-23","close":9826.5869},{"date":"2024-02-26","close":9723.1494},{"date":"2024-02-27","close":9831.2881},{"date":"2024-02-28","close":9760.7617},{"date":"2024-02-29","close":9737.2539},{"date":"2024-03-04","close":9887.71},{"date":"2024-03-05","close":9817.1836},{"date":"2024-03-06","close":9897.1133},{"date":"2024-03-07","close":9873.6055},{"date":"2024-03-08","close":9850.0947},{"date":"2024-03-11","close":9897.1133},{"date":"2024-03-12","close":9948.8311},{"date":"2024-03-13","close":10009.9531},{"date":"2024-03-14","close":10268.5479},{"date":"2024-03-15","close":10447.2139},{"date":"2024-03-18","close":10517.7402},{"date":"2024-03-19","close":10588.2646},{"date":"2024-03-20","close":10677.5967},{"date":"2024-03-21","close":10550.6514},{"date":"2024-03-22","close":10738.7197},{"date":"2024-03-25","close":10762.2275},{"date":"2024-03-26","close":10823.3506},{"date":"2024-03-27","close":10766.9307},{"date":"2024-03-28","close":10926.7881},{"date":"2024-03-29","close":11072.541},{"date":"2024-04-01","close":11091.3486},{"date":"2024-04-02","close":11213.5938},{"date":"2024-04-03","close":11288.8203},{"date":"2024-04-04","close":11401.6621},{"date":"2024-04-05","close":11467.4863},{"date":"2024-04-08","close":11486.293},{"date":"2024-04-09","close":11481.5908},{"date":"2024-04-11","close":11585.0283},{"date":"2024-04-12","close":11632.0459},{"date":"2024-04-15","close":11538.0117},{"date":"2024-04-16","close":11514.5029},{"date":"2024-04-17","close":11260.6104},{"date":"2024-04-18","close":11152.4717},{"date":"2024-04-19","close":11373.4512},{"date":"2024-04-22","close":11255.9082},{"date":"2024-04-23","close":11312.3281},{"date":"2024-04-24","close":11340.54},{"date":"2024-04-25","close":11392.2578},{"date":"2024-04-26","close":11443.9775},{"date":"2024-04-29","close":11340.54},{"date":"2024-04-30","close":11396.959},{"date":"2024-05-02","close":10973.8047},{"date":"2024-05-03","close":10860.9629},{"date":"2024-05-07","close":10922.0869},{"date":"2024-05-08","close":10917.3848},{"date":"2024-05-09","close":10959.7002},{"date":"2024-05-10","close":11157.1719},{"date":"2024-05-13","close":11006.7158},{"date":"2024-05-14","close":10940.8936},{"date":"2024-05-16","close":10884.4736},{"date":"2024-05-17","close":10959.7002},{"date":"2024-05-20","close":11114.8564},{"date":"2024-05-21","close":11119.5586},{"date":"2024-05-22","close":11039.6299},{"date":"2024-05-23","close":10889.1738},{"date":"2024-05-24","close":10856.2637},{"date":"2024-05-27","close":10762.2275},{"date":"2024-05-28","close":10729.3154},{"date":"2024-05-29","close":10884.4736},{"date":"2024-05-30","close":10776.334},{"date":"2024-05-31","close":10851.5605},{"date":"2024-06-03","close":11039.6299},{"date":"2024-06-04","close":10743.4219},{"date":"2024-06-05","close":10658.791},{"date":"2024-06-07","close":10644.6855},{"date":"2024-06-10","close":10672.8965},{"date":"2024-06-11","close":10799.8418},{"date":"2024-06-12","close":10818.6484},{"date":"2024-06-13","close":10710.5088},{"date":"2024-06-14","close":10602.3701},{"date":"2024-06-17","close":10503.6338},{"date":"2024-06-18","close":10522.4404},{"date":"2024-06-19","close":10560.0557},{"date":"2024-06-20","close":10607.0723},{"date":"2024-06-21","close":10851.5605},{"date":"2024-06-24","close":10785.7373},{"date":"2024-06-25","close":11034.9287},{"date":"2024-06-26","close":11096.0498},{"date":"2024-06-27","close":10959.7002},{"date":"2024-06-28","close":10936.1914},{"date":"2024-07-01","close":11016.1201},{"date":"2024-07-02","close":11067.8389},{"date":"2024-07-03","close":11039.6299},{"date":"2024-07-04","close":11030.2256},{"date":"2024-07-05","close":11053.7354},{"date":"2024-07-08","close":10828.0527},{"date":"2024-07-09","close":10832.7539},{"date":"2024-07-10","close":10748.1221},{"date":"2024-07-11","close":10790.4375},{"date":"2024-07-12","close":10907.9814},{"date":"2024-07-15","close":11058.4355},{"date":"2024-07-16","close":11152.4717},{"date":"2024-07-17","close":11194.7861},{"date":"2024-07-18","close":11345.2402},{"date":"2024-07-19","close":11321.7324},{"date":"2024-07-22","close":11157.1719},{"date":"2024-07-23","close":11119.5586},{"date":"2024-07-24","close":10950.2969},{"date":"2024-07-25","close":10926.7881},{"date":"2024-07-26","close":11124.2607},{"date":"2024-07-29","close":11114.8564},{"date":"2024-07-30","close":11011.4209},{"date":"2024-07-31","close":11180.6807},{"date":"2024-08-01","close":11143.0684},{"date":"2024-08-02","close":10851.5605},{"date":"2024-08-05","close":10541.2471},{"date":"2024-08-06","close":10423.7041},{"date":"2024-08-07","close":10470.7227},{"date":"2024-08-08","close":10475.4229},{"date":"2024-08-09","close":10597.667},{"date":"2024-08-12","close":10616.4746},{"date":"2024-08-13","close":10734.0176},{"date":"2024-08-14","close":10545.9482},{"date":"2024-08-16","close":10663.4922},{"date":"2024-08-19","close":10461.3193},{"date":"2024-08-20","close":10541.2471},{"date":"2024-08-21","close":10296.7588},{"date":"2024-08-22","close":10315.5645},{"date":"2024-08-23","close":10353.1777},{"date":"2024-08-26","close":10470.7227},{"date":"2024-08-27","close":10726.4865},{"date":"2024-08-28","close":10527.1416},{"date":"2024-08-29","close":10414.2998},{"date":"2024-08-30","close":10531.8438},{"date":"2024-09-02","close":10597.667},{"date":"2024-09-03","close":10616.4746},{"date":"2024-09-04","close":10324.9688},{"date":"2024-09-05","close":10169.8125},{"date":"2024-09-06","close":10038.165},{"date":"2024-09-09","close":10009.9531},{"date":"2024-09-10","close":10089.8818},{"date":"2024-09-11","close":9859.499},{"date":"2024-09-12","close":9798.376},{"date":"2024-09-13","close":9817.1836},{"date":"2024-09-19","close":10198.0225},{"date":"2024-09-20","close":10268.5479},{"date":"2024-09-23","close":10353.1777},{"date":"2024-09-24","close":10470.7227},{"date":"2024-09-25","close":10376.6875},{"date":"2024-09-26","close":10146.3027},{"date":"2024-09-27","close":9897.1133},{"date":"2024-09-30","close":10028.7607},{"date":"2024-10-02","close":10428.4062},{"date":"2024-10-04","close":10828.0527},{"date":"2024-10-07","close":11030.2256},{"date":"2024-10-08","close":11053.7354},{"date":"2024-10-10","close":10809.2441},{"date":"2024-10-11","close":10940.8936},{"date":"2024-10-14","close":11034.9287},{"date":"2024-10-15","close":10907.9814},{"date":"2024-10-16","close":10710.5088},{"date":"2024-10-17","close":10790.4375},{"date":"2024-10-18","close":10889.1738},{"date":"2024-10-21","close":10889.1738},{"date":"2024-10-22","close":10931.4893},{"date":"2024-10-23","close":10912.6826},{"date":"2024-10-24","close":10889.1738},{"date":"2024-10-25","close":10898.5781},{"date":"2024-10-28","close":10903.2783},{"date":"2024-10-29","close":10828.0527},{"date":"2024-10-30","close":10814.6494},{"date":"2024-10-31","close":10655.7988},{"date":"2024-11-01","close":10718.002},{"date":"2024-11-04","close":10584.0254},{"date":"2024-11-05","close":10922.0663},{"date":"2024-11-06","close":11052.9404},{"date":"2024-11-07","close":11464.4336},{"date":"2024-11-08","close":11383.0908},{"date":"2024-11-11","close":11512.2803},{"date":"2024-11-12","close":11622.333},{"date":"2024-11-13","close":11641.4717},{"date":"2024-11-14","close":11684.5361},{"date":"2024-11-15","close":11646.2568},{"date":"2024-11-18","close":11517.0674},{"date":"2024-11-19","close":11694.1045},{"date":"2024-11-20","close":11636.6865},{"date":"2024-11-21","close":11799.3711},{"date":"2024-11-22","close":11985.9795},{"date":"2024-11-25","close":11990.7646},{"date":"2024-11-26","close":11751.5234},{"date":"2024-11-27","close":11674.9658},{"date":"2024-11-28","close":11718.0293},{"date":"2024-11-29","close":11732.3848},{"date":"2024-12-02","close":11823.2939},{"date":"2024-12-03","close":11713.2441},{"date":"2024-12-04","close":11727.5996},{"date":"2024-12-05","close":11478.7881},{"date":"2024-12-06","close":11564.915},{"date":"2024-12-09","close":11517.0674},{"date":"2024-12-10","close":11411.8008},{"date":"2024-12-11","close":11426.1562},{"date":"2024-12-12","close":11392.6621},{"date":"2024-12-13","close":11316.1045},{"date":"2024-12-16","close":11325.6748},{"date":"2024-12-17","close":11105.5732},{"date":"2024-12-18","close":11062.5098},{"date":"2024-12-19","close":10789.7734},{"date":"2024-12-20","close":10694.0771},{"date":"2024-12-23","close":11014.6611},{"date":"2024-12-24","close":10928.5342},{"date":"2024-12-26","close":11048.1533},{"date":"2024-12-27","close":11091.2188},{"date":"2024-12-30","close":11086.4336},{"date":"2025-01-02","close":11244.332},{"date":"2025-01-03","close":11435.7236},{"date":"2025-01-06","close":11550.5605},{"date":"2025-01-07","close":11325.6748},{"date":"2025-01-08","close":11469.2197},{"date":"2025-01-09","close":11540.9922},{"date":"2025-01-10","close":11555.3457},{"date":"2025-01-13","close":11785.0166},{"date":"2025-01-14","close":11938.1309},{"date":"2025-01-15","close":11909.4219},{"date":"2025-01-16","close":12057.751},{"date":"2025-01-17","close":12115.1709},{"date":"2025-01-20","close":12158.2324},{"date":"2025-01-21","close":12057.751},{"date":"2025-01-22","close":11947.7002},{"date":"2025-01-23","close":11780.2334},{"date":"2025-01-24","close":11775.4463},{"date":"2025-01-31","close":11962.0557},{"date":"2025-02-03","close":11459.6475},{"date":"2025-02-04","close":11392.6621},{"date":"2025-02-05","close":11569.7012},{"date":"2025-02-06","close":11622.333},{"date":"2025-02-07","close":11402.2314},{"date":"2025-02-10","close":11440.5098},{"date":"2025-02-11","close":11703.6758},{"date":"2025-02-12","close":11761.0928},{"date":"2025-02-13","close":11421.3711},{"date":"2025-02-14","close":11464.4336},{"date":"2025-02-17","close":11454.8633},{"date":"2025-02-18","close":11493.1436},{"date":"2025-02-19","close":11641.4717},{"date":"2025-02-20","close":11646.2568},{"date":"2025-02-21","close":11708.4609},{"date":"2025-02-24","close":11440.5098},{"date":"2025-02-25","close":11459.6475},{"date":"2025-02-26","close":11282.6094},{"date":"2025-02-27","close":11340.0293},{"date":"2025-02-28","close":11478.7881},{"date":"2025-03-04","close":11249.1162},{"date":"2025-03-05","close":11139.0664},{"date":"2025-03-06","close":10847.1924},{"date":"2025-03-07","close":10866.3301},{"date":"2025-03-10","close":11067.2939},{"date":"2025-03-11","close":11196.4834},{"date":"2025-03-12","close":11076.8633},{"date":"2025-03-13","close":11124.7109},{"date":"2025-03-14","close":11076.8633},{"date":"2025-03-17","close":11330.458},{"date":"2025-03-18","close":11521.8525},{"date":"2025-03-19","close":11564.915},{"date":"2025-03-20","close":11832.8662},{"date":"2025-03-21","close":11890.2832},{"date":"2025-03-24","close":11875.9287},{"date":"2025-03-25","close":11985.9795},{"date":"2025-03-26","close":12029.043},{"date":"2025-03-27","close":12096.0303},{"date":"2025-03-28","close":11976.4092},{"date":"2025-03-31","close":11933.3467},{"date":"2025-04-01","close":12057.751},{"date":"2025-04-02","close":12076.8906},{"date":"2025-04-03","close":11818.5098},{"date":"2025-04-04","close":10890.2549},{"date":"2025-04-07","close":9962.0},{"date":"2025-04-08","close":10239.5186},{"date":"2025-04-09","close":10024.2031},{"date":"2025-04-10","close":10584.0254},{"date":"2025-04-11","close":10296.9365},{"date":"2025-04-14","close":10081.6201},{"date":"2025-04-15","close":10043.3408},{"date":"2025-04-16","close":9971.5693},{"date":"2025-04-17","close":10072.0508},{"date":"2025-04-18","close":10316.0762},{"date":"2025-04-21","close":10229.9502},{"date":"2025-04-22","close":10057.6963},{"date":"2025-04-23","close":10340.001},{"date":"2025-04-24","close":10273.0127},{"date":"2025-04-25","close":10464.4072},{"date":"2025-04-28","close":10473.9756},{"date":"2025-04-29","close":10478.8408},{"date":"2025-04-30","close":10352.3545},{"date":"2025-05-02","close":10313.4365},{"date":"2025-05-07","close":10060.4648},{"date":"2025-05-08","close":10041.0059},{"date":"2025-05-09","close":10211.2734},{"date":"2025-05-12","close":10328.0312},{"date":"2025-05-13","close":10561.5439},{"date":"2025-05-14","close":10887.4863},{"date":"2025-05-15","close":10571.2715},{"date":"2025-05-16","close":10498.3008},{"date":"2025-05-19","close":10537.2188},{"date":"2025-05-20","close":10396.1387},{"date":"2025-05-21","close":10371.8145},{"date":"2025-05-22","close":10152.8965},{"date":"2025-05-23","close":10128.5742},{"date":"2025-05-26","close":10060.4648},{"date":"2025-05-27","close":9977.7637},{"date":"2025-05-28","close":10128.5742},{"date":"2025-05-29","close":10143.168},{"date":"2025-05-30","close":10182.0869},{"date":"2025-06-02","close":10177.2207},{"date":"2025-06-04","close":10201.5459},{"date":"2025-06-05","close":9963.168},{"date":"2025-06-09","close":10109.1133},{"date":"2025-06-10","close":10182.0869},{"date":"2025-06-11","close":10366.9482},{"date":"2025-06-12","close":10508.0293},{"date":"2025-06-13","close":11189.1055},{"date":"2025-06-16","close":10799.9189},{"date":"2025-06-17","close":10663.7041},{"date":"2025-06-18","close":10858.2969},{"date":"2025-06-19","close":10829.1084},{"date":"2025-06-20","close":10678.2998},{"date":"2025-06-23","close":11145.3223},{"date":"2025-06-24","close":10332.8955},{"date":"2025-06-25","close":10362.085},{"date":"2025-06-26","close":10318.3018},{"date":"2025-06-27","close":10459.3818},{"date":"2025-06-30","close":10303.707},{"date":"2025-07-01","close":10274.5176},{"date":"2025-07-02","close":10391.2734},{"date":"2025-07-03","close":10415.5977},{"date":"2025-07-04","close":10420.4629},{"date":"2025-07-07","close":10459.3818},{"date":"2025-07-08","close":10469.1094},{"date":"2025-07-09","close":10683.1631},{"date":"2025-07-10","close":10697.7588},{"date":"2025-07-11","close":10712.3516},{"date":"2025-07-14","close":10975.0537},{"date":"2025-07-15","close":10824.2441},{"date":"2025-07-16","close":10678.2988},{"date":"2025-07-17","close":10585.8662},{"date":"2025-07-18","close":10824.2441},{"date":"2025-07-21","close":10741.541},{"date":"2025-07-22","close":10439.9229},{"date":"2025-07-23","close":10566.4072},{"date":"2025-07-24","close":10653.9746},{"date":"2025-07-25","close":10673.4326},{"date":"2025-07-28","close":10726.9473},{"date":"2025-07-29","close":10799.9189},{"date":"2025-07-30","close":10893.0645},{"date":"2025-07-31","close":10804.8213},{"date":"2025-08-01","close":10687.165},{"date":"2025-08-04","close":10574.4111},{"date":"2025-08-05","close":10633.2393},{"date":"2025-08-06","close":10672.458},{"date":"2025-08-07","close":10579.3135},{"date":"2025-08-08","close":10530.2881},{"date":"2025-08-11","close":10530.2881},{"date":"2025-08-12","close":10500.875},{"date":"2025-08-13","close":10446.9482},{"date":"2025-08-14","close":10525.3857},{"date":"2025-08-18","close":10584.2148},{"date":"2025-08-19","close":10569.5078},{"date":"2025-08-20","close":10579.3135},{"date":"2025-08-21","close":10716.5791},{"date":"2025-08-22","close":10770.5059},{"date":"2025-08-25","close":10878.3574},{"date":"2025-08-26","close":10883.2588},{"date":"2025-08-27","close":10893.0645},{"date":"2025-08-28","close":10932.2832},{"date":"2025-08-29","close":10956.7949},{"date":"2025-09-01","close":11177.4023},{"date":"2025-09-02","close":11177.4023},{"date":"2025-09-03","close":11133.2803},{"date":"2025-09-04","close":10912.6738},{"date":"2025-09-05","close":10996.0137},{"date":"2025-09-08","close":10839.1387},{"date":"2025-09-09","close":10814.626},{"date":"2025-09-10","close":10878.3574},{"date":"2025-09-11","close":11035.2324},{"date":"2025-09-12","close":10986.209},{"date":"2025-09-15","close":11049.9385},{"date":"2025-09-16","close":10927.3809},{"date":"2025-09-17","close":11059.7441},{"date":"2025-09-18","close":11064.6465},{"date":"2025-09-19","close":11069.5498},{"date":"2025-09-22","close":11035.2324},{"date":"2025-09-23","close":10951.8926},{"date":"2025-09-24","close":11157.791},{"date":"2025-09-25","close":11373.4971},{"date":"2025-09-26","close":11549.9814},{"date":"2025-09-29","close":11510.7617},{"date":"2025-09-30","close":11285.2549},{"date":"2025-10-01","close":11275.4492},{"date":"2025-10-02","close":11304.8633},{"date":"2025-10-10","close":11250.9375},{"date":"2025-10-13","close":10971.502},{"date":"2025-10-14","close":11182.3047},{"date":"2025-10-15","close":11064.6465},{"date":"2025-10-16","close":11079.3545},{"date":"2025-10-17","close":10981.3066},{"date":"2025-10-20","close":11035.2324},{"date":"2025-10-21","close":11133.2803},{"date":"2025-10-22","close":11128.377},{"date":"2025-10-23","close":12211.8018},{"date":"2025-10-24","close":11657.834},{"date":"2025-10-27","close":11569.5918},{"date":"2025-10-28","close":11407.8135},{"date":"2025-10-29","close":11383.3008},{"date":"2025-10-30","close":11383.3018},{"date":"2025-10-31","close":11319.1562},{"date":"2025-11-03","close":11427.71},{"date":"2025-11-04","close":11358.6309},{"date":"2025-11-05","close":11200.7334},{"date":"2025-11-06","close":11427.71},{"date":"2025-11-07","close":11560.9336},{"date":"2025-11-10","close":11822.4492},{"date":"2025-11-11","close":11728.6973},{"date":"2025-11-12","close":11985.2793},{"date":"2025-11-13","close":11876.7266},{"date":"2025-11-14","close":12098.7666},{"date":"2025-11-17","close":11891.5283},{"date":"2025-11-18","close":11743.5},{"date":"2025-11-19","close":11901.3975},{"date":"2025-11-20","close":11852.0537},{"date":"2025-11-21","close":11620.1445},{"date":"2025-11-24","close":11807.6455},{"date":"2025-11-25","close":11807.6455},{"date":"2025-11-26","close":11797.7773},{"date":"2025-11-27","close":11748.4355},{"date":"2025-11-28","close":11896.4629},{"date":"2025-12-01","close":11921.1338},{"date":"2025-12-02","close":12019.8193},{"date":"2025-12-03","close":11990.2139},{"date":"2025-12-04","close":12059.293},{"date":"2025-12-05","close":12162.9121},{"date":"2025-12-08","close":12192.5166},{"date":"2025-12-09","close":12083.9639},{"date":"2025-12-10","close":12088.8975},{"date":"2025-12-11","close":12113.5693},{"date":"2025-12-12","close":12251.7285},{"date":"2025-12-15","close":12197.4521},{"date":"2025-12-16","close":11950.7402},{"date":"2025-12-17","close":11748.4346},{"date":"2025-12-18","close":12039.5557},{"date":"2025-12-19","close":11876.7256},{"date":"2025-12-22","close":11778.04},{"date":"2025-12-23","close":11861.9238},{"date":"2025-12-24","close":12000.082},{"date":"2025-12-26","close":11960.6084},{"date":"2025-12-29","close":11743.5},{"date":"2025-12-30","close":11704.0264},{"date":"2026-01-02","close":11822.4482},{"date":"2026-01-05","close":12271.4648},{"date":"2026-01-06","close":12212.2539},{"date":"2026-01-07","close":11926.0684},{"date":"2026-01-08","close":11807.6455},{"date":"2026-01-09","close":12236.9248},{"date":"2026-01-12","close":12291.2021},{"date":"2026-01-13","close":12281.333},{"date":"2026-01-14","close":12552.7178},{"date":"2026-01-15","close":12784.626},{"date":"2026-01-16","close":12621.7969},{"date":"2026-01-19","close":12700.7441},{"date":"2026-01-20","close":12700.7441},{"date":"2026-01-21","close":12725.416},{"date":"2026-01-22","close":12996.7988},{"date":"2026-01-23","close":12972.1279},{"date":"2026-01-26","close":12922.7852},{"date":"2026-01-27","close":12878.377},{"date":"2026-01-28","close":12824.1006},{"date":"2026-01-29","close":13037.9346},{"date":"2026-01-30","close":13260.6777},{"date":"2026-02-02","close":13176.5303},{"date":"2026-02-03","close":13042.8838},{"date":"2026-02-04","close":13587.3691},{"date":"2026-02-05","close":14022.957},{"date":"2026-02-06","close":13958.6084},{"date":"2026-02-09","close":14042.7568},{"date":"2026-02-10","close":14255.6006},{"date":"2026-02-11","close":14161.5527},{"date":"2026-02-12","close":14404.0957},{"date":"2026-02-13","close":13923.959},{"date":"2026-02-19","close":14339.7471},{"date":"2026-02-20","close":14552.5918},{"date":"2026-02-23","close":14285.2998},{"date":"2026-02-24","close":14399.1455},{"date":"2026-02-25","close":14275.4004},{"date":"2026-02-26","close":14052.6562},{"date":"2026-02-27","close":14275.4004},{"date":"2026-03-03","close":15275.2715},{"date":"2026-03-04","close":14998.0791},{"date":"2026-03-05","close":14894.1318},{"date":"2026-03-06","close":15012.9297},{"date":"2026-03-09","close":15507.915},{"date":"2026-03-10","close":14785.2354},{"date":"2026-03-11","close":14725.8369},{"date":"2026-03-12","close":15300.0205},{"date":"2026-03-13","close":15537.6143},{"date":"2026-03-16","close":15696.0098},{"date":"2026-03-17","close":15656.4111},{"date":"2026-03-18","close":15572.2627},{"date":"2026-03-19","close":15948.4521},{"date":"2026-03-20","close":16235.5449},{"date":"2026-03-23","close":16626.584},{"date":"2026-03-24","close":16285.043},{"date":"2026-03-25","close":16458.2891},{"date":"2026-03-26","close":16804.7793},{"date":"2026-03-27","close":17057.2227},{"date":"2026-03-30","close":17611.6055},{"date":"2026-03-31","close":17433.4102},{"date":"2026-04-01","close":16567.1855},{"date":"2026-04-02","close":16789.9297},{"date":"2026-04-03","close":16329.5918},{"date":"2026-04-06","close":16294.9434},{"date":"2026-04-07","close":16428.5879},{"date":"2026-04-08","close":15364.3691},{"date":"2026-04-09","close":15799.957},{"date":"2026-04-10","close":15423.7676},{"date":"2026-04-13","close":15993.002},{"date":"2026-04-14","close":15468.3164},{"date":"2026-04-15","close":14973.3301},{"date":"2026-04-16","close":14973.3301},{"date":"2026-04-17","close":15210.9229},{"date":"2026-04-20","close":15166.375},{"date":"2026-04-21","close":14814.9346},{"date":"2026-04-22","close":14953.5312},{"date":"2026-04-23","close":15428.7178},{"date":"2026-04-24","close":15537.6143},{"date":"2026-04-27","close":15384.1689},{"date":"2026-04-28","close":15468.3164},{"date":"2026-04-29","close":15672.3701},{"date":"2026-04-30","close":16274.5801},{"date":"2026-05-04","close":15786.8398},{"date":"2026-05-06","close":15766.9326},{"date":"2026-05-07","close":15209.5156},{"date":"2026-05-08","close":15100.0225},{"date":"2026-05-11","close":15209.5156},{"date":"2026-05-12","close":15488.2236},{"date":"2026-05-13","close":15607.6699},{"date":"2026-05-14","close":15562.8779},{"date":"2026-05-15","close":16000.8486},{"date":"2026-05-18","close":16359.1875},{"date":"2026-05-19","close":16672.7344},{"date":"2026-05-20","close":16727.4805},{"date":"2026-05-21","close":16319.3721},{"date":"2026-05-22","close":16234.7646},{"date":"2026-05-26","close":15906.2861},{"date":"2026-05-27","close":15692.2783},{"date":"2026-05-28","close":15657.4395},{"date":"2026-05-29","close":15413.5693},{"date":"2026-06-01","close":15333.9385},{"date":"2026-06-02","close":15791.8174},{"date":"2026-06-04","close":16274.5801},{"date":"2026-06-05","close":16344.2568},{"date":"2026-06-08","close":16204.9023},{"date":"2026-06-09","close":15821.6787},{"date":"2026-06-10","close":15831.6328},{"date":"2026-06-11","close":16145.1797},{"date":"2026-06-12","close":15707.209},{"date":"2026-06-15","close":15473.293},{"date":"2026-06-16","close":15229.4229},{"date":"2026-06-17","close":15075.1387},{"date":"2026-06-18","close":15149.792},{"date":"2026-06-19","close":15020.3916},{"date":"2026-06-22","close":14935.7842},{"date":"2026-06-23","close":15095.0459},{"date":"2026-06-24","close":15299.1006},{"date":"2026-06-25","close":14955.6914},{"date":"2026-06-26","close":15259.2852},{"date":"2026-06-29","close":15139.8379},{"date":"2026-06-30","close":15189.6074},{"date":"2026-07-01","close":15085.0918},{"date":"2026-07-02","close":14990.5303},{"date":"2026-07-03","close":14955.6914},{"date":"2026-07-06","close":14960.6689},{"date":"2026-07-07","close":14791.4531},{"date":"2026-07-08","close":15080.1152},{"date":"2026-07-09","close":15343.8926},{"date":"2026-07-10","close":15105.0},{"date":"2026-07-13","close":15294.123},{"date":"2026-07-14","close":15473.293},{"date":"2026-07-15","close":15498.1777},{"date":"2026-07-16","close":15373.7539},{"date":"2026-07-20","close":15776.8857},{"date":"2026-07-21","close":15597.7168},{"date":"2026-07-22","close":15786.8398},{"date":"2026-07-23","close":15926.1943},{"date":"2026-07-24","close":15891.3555},{"date":"2026-07-27","close":15687.3018},{"date":"2026-07-28","close":15533.0166},{"date":"2026-07-29","close":15105.0},{"date":"2026-07-30","close":15150.0},{"date":"2026-07-31","close":15225.0},{"date":"2026-08-03","close":15150.0},{"date":"2026-08-04","close":15260.0},{"date":"2026-08-05","close":14995.0},{"date":"2026-08-06","close":14845.0},{"date":"2026-08-07","close":15140.0},{"date":"2026-08-10","close":14880.0},{"date":"2026-08-11","close":15530.0},{"date":"2026-08-12","close":15660.0},{"date":"2026-08-13","close":15720.0},{"date":"2026-08-14","close":15755.0},{"date":"2026-08-18","close":16170.0},{"date":"2026-08-19","close":16175.0},{"date":"2026-08-20","close":16060.0},{"date":"2026-08-21","close":15975.0},{"date":"2026-08-24","close":15870.0},{"date":"2026-08-25","close":15925.0},{"date":"2026-08-26","close":15690.0},{"date":"2026-08-27","close":15600.0},{"date":"2026-08-28","close":15715.0},{"date":"2026-08-31","close":15895.0},{"date":"2026-09-01","close":15960.0},{"date":"2026-09-02","close":16225.0},{"date":"2026-09-03","close":16125.0},{"date":"2026-09-04","close":15875.0},{"date":"2026-09-07","close":15700.0},{"date":"2026-09-08","close":15735.0},{"date":"2026-09-09","close":15660.0},{"date":"2026-09-10","close":15900.0},{"date":"2026-09-11","close":15950.0},{"date":"2026-09-14","close":16140.0},{"date":"2026-09-15","close":15890.0},{"date":"2026-09-16","close":16340.0},{"date":"2026-09-17","close":16105.0},{"date":"2026-09-18","close":16095.0},{"date":"2026-09-21","close":15935.0},{"date":"2026-09-22","close":15515.0},{"date":"2026-09-23","close":15130.0},{"date":"2026-09-28","close":15460.0},{"date":"2026-09-29","close":15380.0},{"date":"2026-09-30","close":15185.0},{"date":"2026-10-01","close":15145.0},{"date":"2026-10-02","close":15375.0},{"date":"2026-10-06","close":15540.0},{"date":"2026-10-07","close":15620.0},{"date":"2026-10-08","close":15525.0},{"date":"2026-10-12","close":15860.0},{"date":"2026-10-13","close":16165.0},{"date":"2026-10-14","close":16400.0},{"date":"2026-10-15","close":16520.0},{"date":"2026-10-16","close":16090.0},{"date":"2026-10-19","close":16355.0},{"date":"2026-10-20","close":16295.0},{"date":"2026-10-21","close":16150.0},{"date":"2026-10-22","close":16380.0},{"date":"2026-10-23","close":16200.0}],"chart_data":[{"date":"2024-10-23","open":10988,"high":10988,"low":10899,"close":10913,"volume":6461},{"date":"2024-10-24","open":10927,"high":10927,"low":10851,"close":10889,"volume":11010},{"date":"2024-10-25","open":10884,"high":10935,"low":10818,"close":10899,"volume":31739},{"date":"2024-10-28","open":10908,"high":10935,"low":10881,"close":10903,"volume":77575},{"date":"2024-10-29","open":10885,"high":10885,"low":10791,"close":10828,"volume":27494},{"date":"2024-10-30","open":10845,"high":10849,"low":10781,"close":10815,"volume":13294},{"date":"2024-10-31","open":10675,"high":10675,"low":10627,"close":10656,"volume":16028},{"date":"2024-11-01","open":10636,"high":10742,"low":10636,"close":10718,"volume":21601},{"date":"2024-11-04","open":10656,"high":10656,"low":10543,"close":10584,"volume":67701},{"date":"2024-11-05","open":10859,"high":10922,"low":10859,"close":10922,"volume":9824},{"date":"2024-11-06","open":10955,"high":11076,"low":10846,"close":11053,"volume":58920},{"date":"2024-11-07","open":11243,"high":11583,"low":11217,"close":11464,"volume":1805310},{"date":"2024-11-08","open":11148,"high":11397,"low":11118,"close":11383,"volume":79496},{"date":"2024-11-11","open":11482,"high":11554,"low":11459,"close":11512,"volume":57619},{"date":"2024-11-12","open":11549,"high":11627,"low":11549,"close":11622,"volume":42621},{"date":"2024-11-13","open":11612,"high":11641,"low":11578,"close":11641,"volume":41887},{"date":"2024-11-14","open":11642,"high":11693,"low":11633,"close":11685,"volume":19870},{"date":"2024-11-15","open":11674,"high":11674,"low":11573,"close":11646,"volume":35099},{"date":"2024-11-18","open":11563,"high":11563,"low":11463,"close":11517,"volume":34738},{"date":"2024-11-19","open":11584,"high":11703,"low":11584,"close":11694,"volume":21997},{"date":"2024-11-20","open":11674,"high":11674,"low":11592,"close":11637,"volume":29151},{"date":"2024-11-21","open":11754,"high":11813,"low":11754,"close":11799,"volume":26350},{"date":"2024-11-22","open":11961,"high":11990,"low":11961,"close":11986,"volume":16271},{"date":"2024-11-25","open":12029,"high":12029,"low":11933,"close":11991,"volume":16537},{"date":"2024-11-26","open":11791,"high":11796,"low":11722,"close":11752,"volume":74193},{"date":"2024-11-27","open":11747,"high":11747,"low":11655,"close":11675,"volume":9898},{"date":"2024-11-28","open":11694,"high":11718,"low":11624,"close":11718,"volume":2943},{"date":"2024-11-29","open":12000,"high":12000,"low":11638,"close":11732,"volume":6686},{"date":"2024-12-02","open":11818,"high":11846,"low":11731,"close":11823,"volume":12480},{"date":"2024-12-03","open":11723,"high":11738,"low":11648,"close":11713,"volume":80855},{"date":"2024-12-04","open":11802,"high":11802,"low":11690,"close":11728,"volume":11883},{"date":"2024-12-05","open":11728,"high":11728,"low":11469,"close":11479,"volume":11532},{"date":"2024-12-06","open":11494,"high":11629,"low":11494,"close":11565,"volume":16783},{"date":"2024-12-09","open":11467,"high":11535,"low":11416,"close":11517,"volume":11166},{"date":"2024-12-10","open":11518,"high":11518,"low":11407,"close":11412,"volume":19035},{"date":"2024-12-11","open":11477,"high":11487,"low":11387,"close":11426,"volume":9070},{"date":"2024-12-12","open":11403,"high":11503,"low":11384,"close":11393,"volume":11044},{"date":"2024-12-13","open":11394,"high":11394,"low":11307,"close":11316,"volume":5544},{"date":"2024-12-16","open":11370,"high":11380,"low":11302,"close":11326,"volume":10458},{"date":"2024-12-17","open":11365,"high":11365,"low":11068,"close":11106,"volume":12191},{"date":"2024-12-18","open":11005,"high":11073,"low":10679,"close":11063,"volume":12415},{"date":"2024-12-19","open":10910,"high":10910,"low":10790,"close":10790,"volume":7511},{"date":"2024-12-20","open":10790,"high":10790,"low":10660,"close":10694,"volume":11715},{"date":"2024-12-23","open":10853,"high":11015,"low":10772,"close":11015,"volume":7337},{"date":"2024-12-24","open":11015,"high":11020,"low":10883,"close":10929,"volume":9167},{"date":"2024-12-26","open":11071,"high":11196,"low":10990,"close":11048,"volume":45673},{"date":"2024-12-27","open":11044,"high":11207,"low":11044,"close":11091,"volume":19731},{"date":"2024-12-30","open":11114,"high":11134,"low":11044,"close":11086,"volume":15559},{"date":"2025-01-02","open":11155,"high":11316,"low":11155,"close":11244,"volume":17088},{"date":"2025-01-03","open":11283,"high":11455,"low":11283,"close":11436,"volume":16301},{"date":"2025-01-06","open":11565,"high":11565,"low":11504,"close":11551,"volume":8146},{"date":"2025-01-07","open":11514,"high":11514,"low":11321,"close":11326,"volume":16050},{"date":"2025-01-08","open":11404,"high":11519,"low":11404,"close":11469,"volume":9225},{"date":"2025-01-09","open":11493,"high":11550,"low":11488,"close":11541,"volume":9859},{"date":"2025-01-10","open":11541,"high":11583,"low":11493,"close":11555,"volume":7440},{"date":"2025-01-13","open":11587,"high":11814,"low":11587,"close":11785,"volume":14267},{"date":"2025-01-14","open":11866,"high":12072,"low":11866,"close":11938,"volume":31802},{"date":"2025-01-15","open":11943,"high":12200,"low":11866,"close":11909,"volume":14717},{"date":"2025-01-16","open":11914,"high":12154,"low":11914,"close":12058,"volume":17249},{"date":"2025-01-17","open":12058,"high":12159,"low":12058,"close":12115,"volume":54516},{"date":"2025-01-20","open":12199,"high":12277,"low":12148,"close":12158,"volume":23536},{"date":"2025-01-21","open":12168,"high":12173,"low":12000,"close":12058,"volume":72471},{"date":"2025-01-22","open":12011,"high":12011,"low":11853,"close":11948,"volume":37836},{"date":"2025-01-23","open":11706,"high":11810,"low":11692,"close":11780,"volume":27008},{"date":"2025-01-24","open":11780,"high":11823,"low":11741,"close":11775,"volume":7402},{"date":"2025-01-31","open":11766,"high":11962,"low":11550,"close":11962,"volume":28965},{"date":"2025-02-03","open":11962,"high":12048,"low":11412,"close":11460,"volume":93083},{"date":"2025-02-04","open":11473,"high":11473,"low":11349,"close":11393,"volume":28482},{"date":"2025-02-05","open":11656,"high":11671,"low":11570,"close":11570,"volume":22754},{"date":"2025-02-06","open":11627,"high":11641,"low":11568,"close":11622,"volume":9823},{"date":"2025-02-07","open":11444,"high":11444,"low":11363,"close":11402,"volume":22589},{"date":"2025-02-10","open":11379,"high":11489,"low":11379,"close":11441,"volume":13381},{"date":"2025-02-11","open":11581,"high":11704,"low":11581,"close":11704,"volume":20061},{"date":"2025-02-12","open":11722,"high":11806,"low":11712,"close":11761,"volume":5867},{"date":"2025-02-13","open":11692,"high":11692,"low":11358,"close":11421,"volume":16073},{"date":"2025-02-14","open":11422,"high":11464,"low":11398,"close":11464,"volume":10799},{"date":"2025-02-17","open":11464,"high":11464,"low":11422,"close":11455,"volume":18267},{"date":"2025-02-18","open":11488,"high":11569,"low":11450,"close":11493,"volume":6543},{"date":"2025-02-19","open":11659,"high":11659,"low":11592,"close":11641,"volume":10170},{"date":"2025-02-20","open":11674,"high":11751,"low":11617,"close":11646,"volume":9741},{"date":"2025-02-21","open":11686,"high":11772,"low":11686,"close":11708,"volume":19463},{"date":"2025-02-24","open":11537,"high":11542,"low":11408,"close":11441,"volume":7648},{"date":"2025-02-25","open":11440,"high":11478,"low":11388,"close":11460,"volume":14695},{"date":"2025-02-26","open":11345,"high":11345,"low":11243,"close":11283,"volume":7681},{"date":"2025-02-27","open":11349,"high":11349,"low":11243,"close":11340,"volume":8957},{"date":"2025-02-28","open":11341,"high":11484,"low":11341,"close":11479,"volume":9319},{"date":"2025-03-04","open":11297,"high":11297,"low":11165,"close":11249,"volume":9031},{"date":"2025-03-05","open":11233,"high":11233,"low":11139,"close":11139,"volume":6260},{"date":"2025-03-06","open":10961,"high":10961,"low":10818,"close":10847,"volume":18906},{"date":"2025-03-07","open":10885,"high":10950,"low":10851,"close":10866,"volume":7516},{"date":"2025-03-10","open":11014,"high":11169,"low":11009,"close":11067,"volume":22523},{"date":"2025-03-11","open":11138,"high":11242,"low":11138,"close":11196,"volume":9050},{"date":"2025-03-12","open":11248,"high":11248,"low":11077,"close":11077,"volume":6744},{"date":"2025-03-13","open":11097,"high":11174,"low":11092,"close":11125,"volume":11779},{"date":"2025-03-14","open":11054,"high":11134,"low":11054,"close":11077,"volume":3277},{"date":"2025-03-17","open":11301,"high":11427,"low":11301,"close":11330,"volume":8548},{"date":"2025-03-18","open":11412,"high":11536,"low":11412,"close":11522,"volume":7384},{"date":"2025-03-19","open":11523,"high":11629,"low":11523,"close":11565,"volume":9973},{"date":"2025-03-20","open":11957,"high":11957,"low":11756,"close":11833,"volume":22597},{"date":"2025-03-21","open":11920,"high":11973,"low":11871,"close":11890,"volume":10861},{"date":"2025-03-24","open":11891,"high":11891,"low":11793,"close":11876,"volume":24053},{"date":"2025-03-25","open":12004,"high":12023,"low":11956,"close":11986,"volume":8811},{"date":"2025-03-26","open":11987,"high":12039,"low":11977,"close":12029,"volume":10173},{"date":"2025-03-27","open":12029,"high":12178,"low":12029,"close":12096,"volume":9067},{"date":"2025-03-28","open":11873,"high":12038,"low":11873,"close":11976,"volume":8391},{"date":"2025-03-31","open":11957,"high":11957,"low":11881,"close":11933,"volume":8149},{"date":"2025-04-01","open":12048,"high":12096,"low":12005,"close":12058,"volume":14823},{"date":"2025-04-02","open":12159,"high":12159,"low":12044,"close":12077,"volume":11202},{"date":"2025-04-03","open":11972,"high":12005,"low":11786,"close":11819,"volume":34360},{"date":"2025-04-04","open":12057,"high":12057,"low":10876,"close":10890,"volume":17049},{"date":"2025-04-07","open":10173,"high":10173,"low":9717,"close":9962,"volume":15380},{"date":"2025-04-08","open":10017,"high":10273,"low":10017,"close":10240,"volume":19840},{"date":"2025-04-09","open":9858,"high":10024,"low":9834,"close":10024,"volume":2280},{"date":"2025-04-10","open":10499,"high":10781,"low":10499,"close":10584,"volume":12271},{"date":"2025-04-11","open":10301,"high":10301,"low":9819,"close":10297,"volume":13262},{"date":"2025-04-14","open":10011,"high":10112,"low":9992,"close":10082,"volume":27260},{"date":"2025-04-15","open":10072,"high":10351,"low":9962,"close":10043,"volume":5393},{"date":"2025-04-16","open":10038,"high":10072,"low":9962,"close":9972,"volume":4476},{"date":"2025-04-17","open":9977,"high":10466,"low":9977,"close":10072,"volume":13160},{"date":"2025-04-18","open":10191,"high":10316,"low":10191,"close":10316,"volume":11942},{"date":"2025-04-21","open":10311,"high":10311,"low":10106,"close":10230,"volume":4649},{"date":"2025-04-22","open":10183,"high":10183,"low":10019,"close":10058,"volume":7671},{"date":"2025-04-23","open":10159,"high":10368,"low":10149,"close":10340,"volume":15955},{"date":"2025-04-24","open":10186,"high":10278,"low":10186,"close":10273,"volume":5034},{"date":"2025-04-25","open":10464,"high":10464,"low":10362,"close":10464,"volume":12036},{"date":"2025-04-28","open":10556,"high":10556,"low":10465,"close":10474,"volume":3357},{"date":"2025-04-29","open":10489,"high":10557,"low":10479,"close":10479,"volume":17389},{"date":"2025-04-30","open":10352,"high":10439,"low":10352,"close":10352,"volume":3306},{"date":"2025-05-02","open":10322,"high":10327,"low":10181,"close":10313,"volume":14653},{"date":"2025-05-07","open":10182,"high":10635,"low":9920,"close":10060,"volume":20613},{"date":"2025-05-08","open":10051,"high":10165,"low":9868,"close":10041,"volume":4777},{"date":"2025-05-09","open":10135,"high":10338,"low":10110,"close":10211,"volume":5814},{"date":"2025-05-12","open":10343,"high":10567,"low":10241,"close":10328,"volume":5229},{"date":"2025-05-13","open":10519,"high":10791,"low":10519,"close":10562,"volume":9180},{"date":"2025-05-14","open":10911,"high":10911,"low":10852,"close":10887,"volume":4612},{"date":"2025-05-15","open":10687,"high":10687,"low":10357,"close":10571,"volume":4119},{"date":"2025-05-16","open":10513,"high":10552,"low":10498,"close":10498,"volume":3573},{"date":"2025-05-19","open":10537,"high":10603,"low":10507,"close":10537,"volume":2475},{"date":"2025-05-20","open":10539,"high":10539,"low":10391,"close":10396,"volume":4386},{"date":"2025-05-21","open":10396,"high":10396,"low":10348,"close":10372,"volume":4585},{"date":"2025-05-22","open":10084,"high":10158,"low":9992,"close":10153,"volume":3505},{"date":"2025-05-23","open":10104,"high":10347,"low":10104,"close":10129,"volume":2707},{"date":"2025-05-26","open":10026,"high":10305,"low":9988,"close":10060,"volume":2299},{"date":"2025-05-27","open":10060,"high":10060,"low":9973,"close":9978,"volume":11196},{"date":"2025-05-28","open":10195,"high":10195,"low":10089,"close":10129,"volume":4992},{"date":"2025-05-29","open":10129,"high":10361,"low":10129,"close":10143,"volume":5861},{"date":"2025-05-30","open":10021,"high":10201,"low":10021,"close":10182,"volume":1766},{"date":"2025-06-02","open":10294,"high":10294,"low":10177,"close":10177,"volume":4950},{"date":"2025-06-04","open":10490,"high":10490,"low":9798,"close":10202,"volume":1906},{"date":"2025-06-05","open":10275,"high":10275,"low":9943,"close":9963,"volume":10721},{"date":"2025-06-09","open":9962,"high":10186,"low":9962,"close":10109,"volume":11364},{"date":"2025-06-10","open":10290,"high":10290,"low":10090,"close":10182,"volume":8253},{"date":"2025-06-11","open":10182,"high":10367,"low":10182,"close":10367,"volume":4255},{"date":"2025-06-12","open":10385,"high":10633,"low":10385,"close":10508,"volume":12352},{"date":"2025-06-13","open":10508,"high":11510,"low":10508,"close":11189,"volume":287535},{"date":"2025-06-16","open":11404,"high":11404,"low":10494,"close":10800,"volume":145671},{"date":"2025-06-17","open":10772,"high":10772,"low":10021,"close":10664,"volume":88534},{"date":"2025-06-18","open":10858,"high":10898,"low":10808,"close":10858,"volume":102034},{"date":"2025-06-19","open":10834,"high":10834,"low":10629,"close":10829,"volume":69400},{"date":"2025-06-20","open":10829,"high":10829,"low":10639,"close":10678,"volume":39632},{"date":"2025-06-23","open":10917,"high":11184,"low":10917,"close":11145,"volume":313129},{"date":"2025-06-24","open":10595,"high":10595,"low":10070,"close":10333,"volume":339704},{"date":"2025-06-25","open":10333,"high":10391,"low":10221,"close":10362,"volume":46559},{"date":"2025-06-26","open":10361,"high":10390,"low":10230,"close":10318,"volume":21837},{"date":"2025-06-27","open":10934,"high":10934,"low":10327,"close":10459,"volume":18654},{"date":"2025-06-30","open":10338,"high":10430,"low":10294,"close":10304,"volume":16112},{"date":"2025-07-01","open":10396,"high":10396,"low":10206,"close":10275,"volume":20195},{"date":"2025-07-02","open":10296,"high":10470,"low":10296,"close":10391,"volume":4749},{"date":"2025-07-03","open":10489,"high":10489,"low":10396,"close":10416,"volume":13852},{"date":"2025-07-04","open":10416,"high":10519,"low":10416,"close":10420,"volume":22963},{"date":"2025-07-07","open":10439,"high":10459,"low":10375,"close":10459,"volume":14944},{"date":"2025-07-08","open":10547,"high":10547,"low":10390,"close":10469,"volume":11325},{"date":"2025-07-09","open":10688,"high":10693,"low":10669,"close":10683,"volume":10663},{"date":"2025-07-10","open":10678,"high":10713,"low":10634,"close":10698,"volume":16434},{"date":"2025-07-11","open":10794,"high":10813,"low":10488,"close":10712,"volume":26068},{"date":"2025-07-14","open":10762,"high":10995,"low":10762,"close":10975,"volume":25863},{"date":"2025-07-15","open":10960,"high":10960,"low":10781,"close":10824,"volume":11297},{"date":"2025-07-16","open":10819,"high":10819,"low":10572,"close":10678,"volume":12266},{"date":"2025-07-17","open":10606,"high":10724,"low":10586,"close":10586,"volume":8770},{"date":"2025-07-18","open":10605,"high":10824,"low":10605,"close":10824,"volume":26322},{"date":"2025-07-21","open":10824,"high":10824,"low":10683,"close":10742,"volume":5691},{"date":"2025-07-22","open":10728,"high":10728,"low":10401,"close":10440,"volume":32700},{"date":"2025-07-23","open":10566,"high":10579,"low":10533,"close":10566,"volume":12098},{"date":"2025-07-24","open":10615,"high":10654,"low":10572,"close":10654,"volume":12867},{"date":"2025-07-25","open":10494,"high":10809,"low":10494,"close":10673,"volume":7870},{"date":"2025-07-28","open":10677,"high":10746,"low":10668,"close":10727,"volume":6689},{"date":"2025-07-29","open":10747,"high":10918,"low":10723,"close":10800,"volume":40124},{"date":"2025-07-30","open":10955,"high":10955,"low":10883,"close":10893,"volume":25746},{"date":"2025-07-31","open":10860,"high":10860,"low":10703,"close":10805,"volume":20359},{"date":"2025-08-01","open":10859,"high":10859,"low":10667,"close":10687,"volume":12904},{"date":"2025-08-04","open":10588,"high":10627,"low":10541,"close":10574,"volume":8299},{"date":"2025-08-05","open":10566,"high":10633,"low":10507,"close":10633,"volume":13608},{"date":"2025-08-06","open":10627,"high":10738,"low":10627,"close":10672,"volume":3945},{"date":"2025-08-07","open":10647,"high":10854,"low":10412,"close":10579,"volume":8794},{"date":"2025-08-08","open":10578,"high":10612,"low":10456,"close":10530,"volume":6802},{"date":"2025-08-11","open":10525,"high":10617,"low":10510,"close":10530,"volume":4112},{"date":"2025-08-12","open":10531,"high":10531,"low":10491,"close":10501,"volume":3054},{"date":"2025-08-13","open":10501,"high":10541,"low":10417,"close":10447,"volume":5017},{"date":"2025-08-14","open":10451,"high":10525,"low":10446,"close":10525,"volume":3484},{"date":"2025-08-18","open":10542,"high":10628,"low":10517,"close":10584,"volume":5868},{"date":"2025-08-19","open":10583,"high":10598,"low":10501,"close":10570,"volume":4529},{"date":"2025-08-20","open":10565,"high":10583,"low":10486,"close":10579,"volume":14714},{"date":"2025-08-21","open":10623,"high":10737,"low":10618,"close":10717,"volume":14617},{"date":"2025-08-22","open":10717,"high":10804,"low":10682,"close":10771,"volume":13712},{"date":"2025-08-25","open":10789,"high":10883,"low":10789,"close":10878,"volume":10553},{"date":"2025-08-26","open":10893,"high":10898,"low":10760,"close":10883,"volume":15348},{"date":"2025-08-27","open":10883,"high":10940,"low":10813,"close":10893,"volume":22091},{"date":"2025-08-28","open":10900,"high":11081,"low":10900,"close":10932,"volume":5270},{"date":"2025-08-29","open":10977,"high":11066,"low":10885,"close":10957,"volume":8836},{"date":"2025-09-01","open":10960,"high":11177,"low":10960,"close":11177,"volume":38206},{"date":"2025-09-02","open":11167,"high":11293,"low":11142,"close":11177,"volume":26823},{"date":"2025-09-03","open":11099,"high":11226,"low":11099,"close":11133,"volume":9542},{"date":"2025-09-04","open":11099,"high":11099,"low":10874,"close":10913,"volume":4435},{"date":"2025-09-05","open":10986,"high":11065,"low":10986,"close":10996,"volume":3401},{"date":"2025-09-08","open":10864,"high":10884,"low":10785,"close":10839,"volume":11372},{"date":"2025-09-09","open":10830,"high":10830,"low":10791,"close":10815,"volume":8961},{"date":"2025-09-10","open":10813,"high":10917,"low":10813,"close":10878,"volume":14809},{"date":"2025-09-11","open":10918,"high":11075,"low":10918,"close":11035,"volume":5532},{"date":"2025-09-12","open":11006,"high":11035,"low":10986,"close":10986,"volume":12108},{"date":"2025-09-15","open":10986,"high":11065,"low":10824,"close":11050,"volume":16048},{"date":"2025-09-16","open":11050,"high":11050,"low":10903,"close":10927,"volume":14261},{"date":"2025-09-17","open":10991,"high":11060,"low":10991,"close":11060,"volume":17695},{"date":"2025-09-18","open":11060,"high":11108,"low":11055,"close":11065,"volume":7251},{"date":"2025-09-19","open":11060,"high":11128,"low":11035,"close":11070,"volume":17568},{"date":"2025-09-22","open":11065,"high":11065,"low":10951,"close":11035,"volume":9765},{"date":"2025-09-23","open":11041,"high":11041,"low":10932,"close":10952,"volume":7850},{"date":"2025-09-24","open":11020,"high":11158,"low":11020,"close":11158,"volume":17452},{"date":"2025-09-25","open":11197,"high":11373,"low":11197,"close":11373,"volume":22023},{"date":"2025-09-26","open":11380,"high":11550,"low":11380,"close":11550,"volume":21727},{"date":"2025-09-29","open":11559,"high":11589,"low":11476,"close":11511,"volume":27023},{"date":"2025-09-30","open":11409,"high":11409,"low":11241,"close":11285,"volume":15002},{"date":"2025-10-01","open":11284,"high":11284,"low":11221,"close":11275,"volume":11860},{"date":"2025-10-02","open":11276,"high":11345,"low":11227,"close":11305,"volume":16534},{"date":"2025-10-10","open":11159,"high":11300,"low":11159,"close":11251,"volume":21702},{"date":"2025-10-13","open":11031,"high":11502,"low":10967,"close":10972,"volume":31062},{"date":"2025-10-14","open":10980,"high":11182,"low":10980,"close":11182,"volume":20178},{"date":"2025-10-15","open":11183,"high":11255,"low":11065,"close":11065,"volume":19101},{"date":"2025-10-16","open":11064,"high":11149,"low":11059,"close":11079,"volume":14632},{"date":"2025-10-17","open":11080,"high":11080,"low":10574,"close":10981,"volume":19852},{"date":"2025-10-20","open":10981,"high":11065,"low":10956,"close":11035,"volume":19673},{"date":"2025-10-21","open":11060,"high":11168,"low":11060,"close":11133,"volume":10932},{"date":"2025-10-22","open":11138,"high":11208,"low":11089,"close":11128,"volume":22745},{"date":"2025-10-23","open":11232,"high":12212,"low":11139,"close":12212,"volume":66188},{"date":"2025-10-24","open":11928,"high":11928,"low":11590,"close":11658,"volume":78298},{"date":"2025-10-27","open":11658,"high":11658,"low":11472,"close":11570,"volume":33875},{"date":"2025-10-28","open":11569,"high":11569,"low":11188,"close":11408,"volume":25728},{"date":"2025-10-29","open":11412,"high":11461,"low":11308,"close":11383,"volume":13134},{"date":"2025-10-30","open":11413,"high":11442,"low":11293,"close":11383,"volume":22341},{"date":"2025-10-31","open":11379,"high":11379,"low":11245,"close":11319,"volume":11845},{"date":"2025-11-03","open":11333,"high":11462,"low":11333,"close":11428,"volume":9042,"rsi_14":54.97,"sma_20":11452.56,"sma_60":11171.49,"sma_120":10905.27},{"date":"2025-11-04","open":11409,"high":11409,"low":11329,"close":11359,"volume":14444,"rsi_14":56.06,"sma_20":11456.36,"sma_60":11184.75,"sma_120":10916.42},{"date":"2025-11-05","open":11353,"high":11358,"low":10569,"close":11201,"volume":17615,"rsi_14":52.38,"sma_20":11452.67,"sma_60":11194.37,"sma_120":10924.79},{"date":"2025-11-06","open":11239,"high":11471,"low":11234,"close":11428,"volume":38017,"rsi_14":58.31,"sma_20":11459.0,"sma_60":11207.16,"sma_120":10934.1},{"date":"2025-11-07","open":11424,"high":11561,"low":11399,"close":11561,"volume":15453,"rsi_14":59.48,"sma_20":11474.76,"sma_60":11223.75,"sma_120":10942.54},{"date":"2025-11-10","open":11639,"high":11822,"low":11639,"close":11822,"volume":39974,"rsi_14":61.76,"sma_20":11517.98,"sma_60":11245.58,"sma_120":10950.45},{"date":"2025-11-11","open":11838,"high":11858,"low":11409,"close":11729,"volume":18625,"rsi_14":59.92,"sma_20":11545.64,"sma_60":11265.82,"sma_120":10960.23},{"date":"2025-11-12","open":11857,"high":12064,"low":11857,"close":11985,"volume":22198,"rsi_14":44.89,"sma_20":11592.31,"sma_60":11290.9,"sma_120":10972.79},{"date":"2025-11-13","open":11982,"high":11982,"low":11825,"close":11877,"volume":14791,"rsi_14":56.23,"sma_20":11632.64,"sma_60":11315.03,"sma_120":10984.09},{"date":"2025-11-14","open":11881,"high":12306,"low":11853,"close":12099,"volume":31369,"rsi_14":63.99,"sma_20":11689.29,"sma_60":11341.6,"sma_120":10998.48},{"date":"2025-11-17","open":11962,"high":11982,"low":11872,"close":11892,"volume":26778,"rsi_14":62.44,"sma_20":11732.66,"sma_60":11363.69,"sma_120":11011.32},{"date":"2025-11-18","open":11896,"high":11896,"low":11728,"close":11744,"volume":13062,"rsi_14":58.72,"sma_20":11763.62,"sma_60":11383.52,"sma_120":11024.75},{"date":"2025-11-19","open":11754,"high":11936,"low":11754,"close":11901,"volume":27234,"rsi_14":61.64,"sma_20":11802.78,"sma_60":11405.85,"sma_120":11039.72},{"date":"2025-11-20","open":11640,"high":11875,"low":11630,"close":11852,"volume":22684,"rsi_14":62.11,"sma_20":11784.64,"sma_60":11425.03,"sma_120":11054.87},{"date":"2025-11-21","open":11788,"high":11788,"low":11600,"close":11620,"volume":14729,"rsi_14":54.13,"sma_20":11782.82,"sma_60":11439.39,"sma_120":11068.75},{"date":"2025-11-24","open":11620,"high":11818,"low":11620,"close":11808,"volume":13783,"rsi_14":59.21,"sma_20":11794.98,"sma_60":11455.1,"sma_120":11082.94},{"date":"2025-11-25","open":11808,"high":11837,"low":11798,"close":11808,"volume":3330,"rsi_14":63.27,"sma_20":11815.3,"sma_60":11470.72,"sma_120":11097.01},{"date":"2025-11-26","open":11778,"high":11832,"low":11753,"close":11798,"volume":4190,"rsi_14":58.94,"sma_20":11836.33,"sma_60":11486.0,"sma_120":11110.67},{"date":"2025-11-27","open":11744,"high":11763,"low":11665,"close":11748,"volume":25134,"rsi_14":54.73,"sma_20":11854.82,"sma_60":11499.82,"sma_120":11123.95},{"date":"2025-11-28","open":11758,"high":11936,"low":11753,"close":11896,"volume":8598,"rsi_14":51.95,"sma_20":11884.1,"sma_60":11515.71,"sma_120":11138.28},{"date":"2025-12-01","open":11901,"high":11926,"low":11877,"close":11921,"volume":11748,"rsi_14":55.34,"sma_20":11909.07,"sma_60":11528.27,"sma_120":11154.83},{"date":"2025-12-02","open":11995,"high":12020,"low":11995,"close":12020,"volume":9506,"rsi_14":51.04,"sma_20":11942.58,"sma_60":11542.5,"sma_120":11170.97},{"date":"2025-12-03","open":11872,"high":11990,"low":11872,"close":11990,"volume":14066,"rsi_14":53.67,"sma_20":11982.54,"sma_60":11556.99,"sma_120":11186.26},{"date":"2025-12-04","open":12000,"high":12074,"low":11995,"close":12059,"volume":13792,"rsi_14":48.61,"sma_20":12014.5,"sma_60":11576.36,"sma_120":11200.56},{"date":"2025-12-05","open":12148,"high":12207,"low":12148,"close":12163,"volume":10651,"rsi_14":60.43,"sma_20":12045.03,"sma_60":11596.07,"sma_120":11214.54},{"date":"2025-12-08","open":12163,"high":12193,"low":12119,"close":12193,"volume":20377,"rsi_14":68.89,"sma_20":12063.72,"sma_60":11618.94,"sma_120":11223.02},{"date":"2025-12-09","open":12158,"high":12158,"low":12035,"close":12084,"volume":10577,"rsi_14":58.05,"sma_20":12081.74,"sma_60":11640.4,"sma_120":11233.87},{"date":"2025-12-10","open":12099,"high":12178,"low":12044,"close":12089,"volume":3537,"rsi_14":60.78,"sma_20":12086.98,"sma_60":11660.84,"sma_120":11245.92},{"date":"2025-12-11","open":12148,"high":12168,"low":12064,"close":12114,"volume":10209,"rsi_14":77.72,"sma_20":12099.04,"sma_60":11679.07,"sma_120":11256.53},{"date":"2025-12-12","open":12119,"high":12252,"low":12114,"close":12252,"volume":15368,"rsi_14":76.4,"sma_20":12106.8,"sma_60":11700.45,"sma_120":11268.55},{"date":"2025-12-15","open":12252,"high":12252,"low":12084,"close":12197,"volume":12614,"rsi_14":71.76,"sma_20":12122.36,"sma_60":11719.84,"sma_120":11281.4},{"date":"2025-12-16","open":12049,"high":12054,"low":11946,"close":11951,"volume":12383,"rsi_14":56.73,"sma_20":12132.86,"sma_60":11737.14,"sma_120":11288.21},{"date":"2025-12-17","open":11734,"high":11753,"low":11640,"close":11748,"volume":21128,"rsi_14":50.0,"sma_20":12125.16,"sma_60":11748.78,"sma_120":11300.17},{"date":"2025-12-18","open":11847,"high":12365,"low":11753,"close":12040,"volume":12100,"rsi_14":55.02,"sma_20":12134.63,"sma_60":11765.25,"sma_120":11314.35},{"date":"2025-12-19","open":12040,"high":12829,"low":11857,"close":11877,"volume":6586,"rsi_14":48.58,"sma_20":12147.62,"sma_60":11778.88,"sma_120":11327.52},{"date":"2025-12-22","open":11808,"high":11808,"low":11714,"close":11778,"volume":16152,"rsi_14":42.27,"sma_20":12146.08,"sma_60":11791.44,"sma_120":11338.66},{"date":"2025-12-23","open":11896,"high":11896,"low":11808,"close":11862,"volume":11382,"rsi_14":46.04,"sma_20":12148.79,"sma_60":11806.83,"sma_120":11351.83},{"date":"2025-12-24","open":11901,"high":12005,"low":11901,"close":12000,"volume":8369,"rsi_14":48.25,"sma_20":12159.0,"sma_60":11821.06,"sma_120":11366.41},{"date":"2025-12-26","open":11778,"high":12000,"low":11699,"close":11961,"volume":15023,"rsi_14":43.77,"sma_20":12169.75,"sma_60":11830.98,"sma_120":11379.68},{"date":"2025-12-29","open":11748,"high":11748,"low":11625,"close":11744,"volume":12102,"rsi_14":37.6,"sma_20":12162.0,"sma_60":11834.27,"sma_120":11390.9},{"date":"2025-12-30","open":11620,"high":11744,"low":11615,"close":11704,"volume":22381,"rsi_14":39.09,"sma_20":12151.0,"sma_60":11837.54,"sma_120":11401.76},{"date":"2026-01-02","open":11734,"high":11822,"low":11719,"close":11822,"volume":16085,"rsi_14":42.82,"sma_20":12141.0,"sma_60":11846.65,"sma_120":11413.28},{"date":"2026-01-05","open":12089,"high":12553,"low":12074,"close":12271,"volume":350849,"rsi_14":53.46,"sma_20":12155.25,"sma_60":11863.48,"sma_120":11428.51},{"date":"2026-01-06","open":12355,"high":12424,"low":12148,"close":12212,"volume":85526,"rsi_14":49.1,"sma_20":12163.0,"sma_60":11878.83,"sma_120":11441.43},{"date":"2026-01-07","open":11709,"high":11951,"low":11709,"close":11926,"volume":108477,"rsi_14":44.42,"sma_20":12151.0,"sma_60":11890.26,"sma_120":11451.82},{"date":"2026-01-08","open":11926,"high":11926,"low":11753,"close":11808,"volume":56872,"rsi_14":46.9,"sma_20":12131.5,"sma_60":11904.4,"sma_120":11461.07},{"date":"2026-01-09","open":12074,"high":12237,"low":12074,"close":12237,"volume":101675,"rsi_14":59.65,"sma_20":12139.25,"sma_60":11922.21,"sma_120":11471.74},{"date":"2026-01-12","open":12301,"high":12301,"low":12262,"close":12291,"volume":67328,"rsi_14":55.48,"sma_20":12149.5,"sma_60":11942.93,"sma_120":11484.14},{"date":"2026-01-13","open":12291,"high":12296,"low":12257,"close":12281,"volume":58126,"rsi_14":59.45,"sma_20":12158.0,"sma_60":11963.23,"sma_120":11497.7},{"date":"2026-01-14","open":12434,"high":12553,"low":12434,"close":12553,"volume":54295,"rsi_14":66.74,"sma_20":12173.25,"sma_60":11989.78,"sma_120":11514.33},{"date":"2026-01-15","open":12577,"high":12804,"low":12577,"close":12785,"volume":110238,"rsi_14":68.74,"sma_20":12203.0,"sma_60":12019.34,"sma_120":11530.9},{"date":"2026-01-16","open":12632,"high":12637,"low":12582,"close":12622,"volume":46652,"rsi_14":62.5,"sma_20":12237.0,"sma_60":12044.49,"sma_120":11546.78},{"date":"2026-01-19","open":12622,"high":12730,"low":12622,"close":12701,"volume":41285,"rsi_14":64.65,"sma_20":12285.25,"sma_60":12071.06,"sma_120":11565.89},{"date":"2026-01-20","open":12706,"high":12725,"low":12671,"close":12701,"volume":35549,"rsi_14":70.73,"sma_20":12318.75,"sma_60":12079.34,"sma_120":11583.92},{"date":"2026-01-21","open":12676,"high":12735,"low":12671,"close":12725,"volume":35811,"rsi_14":72.26,"sma_20":12361.75,"sma_60":12097.4,"sma_120":11601.42},{"date":"2026-01-22","open":12873,"high":13007,"low":12873,"close":12997,"volume":84642,"rsi_14":73.99,"sma_20":12423.5,"sma_60":12121.52,"sma_120":11621.06},{"date":"2026-01-23","open":12992,"high":12997,"low":12913,"close":12972,"volume":32176,"rsi_14":67.32,"sma_20":12479.75,"sma_60":12147.94,"sma_120":11640.02},{"date":"2026-01-26","open":13026,"high":13061,"low":12829,"close":12923,"volume":64638,"rsi_14":67.65,"sma_20":12526.5,"sma_60":12173.94,"sma_120":11657.96},{"date":"2026-01-27","open":12918,"high":12947,"low":12765,"close":12878,"volume":58086,"rsi_14":76.88,"sma_20":12573.0,"sma_60":12199.19,"sma_120":11674.72},{"date":"2026-01-28","open":12883,"high":12938,"low":12760,"close":12824,"volume":57071,"rsi_14":79.77,"sma_20":12627.75,"sma_60":12224.62,"sma_120":11691.79},{"date":"2026-01-29","open":12939,"high":13038,"low":12880,"close":13038,"volume":91720,"rsi_14":76.19,"sma_20":12693.25,"sma_60":12251.11,"sma_120":11711.3},{"date":"2026-01-30","open":13196,"high":13622,"low":12998,"close":13261,"volume":178229,"rsi_14":78.66,"sma_20":12764.0,"sma_60":12282.53,"sma_120":11733.64},{"date":"2026-02-02","open":13261,"high":13563,"low":13152,"close":13177,"volume":130729,"rsi_14":75.22,"sma_20":12807.75,"sma_60":12315.18,"sma_120":11754.78},{"date":"2026-02-03","open":13177,"high":13177,"low":13013,"close":13043,"volume":61771,"rsi_14":64.44,"sma_20":12847.75,"sma_60":12341.75,"sma_120":11774.46},{"date":"2026-02-04","open":13379,"high":13642,"low":13379,"close":13587,"volume":124759,"rsi_14":70.37,"sma_20":12929.75,"sma_60":12375.26,"sma_120":11799.5},{"date":"2026-02-05","open":13716,"high":14043,"low":13716,"close":14023,"volume":151247,"rsi_14":81.76,"sma_20":13039.75,"sma_60":12411.66,"sma_120":11828.62},{"date":"2026-02-06","open":13810,"high":13969,"low":13672,"close":13959,"volume":95371,"rsi_14":78.6,"sma_20":13124.75,"sma_60":12448.58,"sma_120":11857.2},{"date":"2026-02-09","open":14013,"high":14864,"low":13964,"close":14043,"volume":88022,"rsi_14":79.42,"sma_20":13211.25,"sma_60":12482.58,"sma_120":11886.74},{"date":"2026-02-10","open":14211,"high":14256,"low":14122,"close":14256,"volume":57956,"rsi_14":81.03,"sma_20":13309.0,"sma_60":12522.01,"sma_120":11918.52},{"date":"2026-02-11","open":14171,"high":14191,"low":14028,"close":14162,"volume":71137,"rsi_14":75.28,"sma_20":13388.25,"sma_60":12556.1,"sma_120":11948.85},{"date":"2026-02-12","open":14265,"high":14508,"low":14265,"close":14404,"volume":66764,"rsi_14":78.5,"sma_20":13468.0,"sma_60":12597.79,"sma_120":11980.74},{"date":"2026-02-13","open":14404,"high":14404,"low":13860,"close":13924,"volume":81958,"rsi_14":66.72,"sma_20":13531.75,"sma_60":12633.87,"sma_120":12008.69},{"date":"2026-02-19","open":14008,"high":14473,"low":14008,"close":14340,"volume":81918,"rsi_14":71.91,"sma_20":13612.5,"sma_60":12674.3,"sma_120":12040.07},{"date":"2026-02-20","open":14374,"high":14850,"low":14374,"close":14553,"volume":339221,"rsi_14":74.82,"sma_20":13704.0,"sma_60":12719.13,"sma_120":12072.08},{"date":"2026-02-23","open":14389,"high":14389,"low":14092,"close":14285,"volume":139868,"rsi_14":67.85,"sma_20":13780.75,"sma_60":12763.37,"sma_120":12101.38},{"date":"2026-02-24","open":14285,"high":14439,"low":14285,"close":14399,"volume":87809,"rsi_14":66.81,"sma_20":13849.5,"sma_60":12806.36,"sma_120":12130.73},{"date":"2026-02-25","open":14404,"high":14404,"low":14270,"close":14275,"volume":84258,"rsi_14":66.04,"sma_20":13913.25,"sma_60":12847.26,"sma_120":12158.99},{"date":"2026-02-26","open":14102,"high":14171,"low":13954,"close":14053,"volume":131645,"rsi_14":64.37,"sma_20":13968.25,"sma_60":12884.58,"sma_120":12185.29},{"date":"2026-02-27","open":13860,"high":14671,"low":13860,"close":14275,"volume":143720,"rsi_14":60.78,"sma_20":14036.75,"sma_60":12926.5,"sma_120":12213.16},{"date":"2026-03-03","open":14893,"high":15838,"low":14893,"close":15275,"volume":1684707,"rsi_14":67.09,"sma_20":14160.96,"sma_60":12983.57,"sma_120":12249.64},{"date":"2026-03-04","open":15116,"high":15116,"low":13671,"close":14998,"volume":765218,"rsi_14":63.51,"sma_20":14262.33,"sma_60":13035.53,"sma_120":12281.9},{"date":"2026-03-05","open":14736,"high":14909,"low":14657,"close":14894,"volume":617489,"rsi_14":61.11,"sma_20":14347.19,"sma_60":13084.06,"sma_120":12313.28},{"date":"2026-03-06","open":15216,"high":15216,"low":14800,"close":15013,"volume":480247,"rsi_14":60.19,"sma_20":14442.32,"sma_60":13135.11,"sma_120":12346.05},{"date":"2026-03-09","open":15300,"high":17324,"low":15261,"close":15508,"volume":2133706,"rsi_14":66.04,"sma_20":14569.28,"sma_60":13193.34,"sma_120":12384.85},{"date":"2026-03-10","open":14914,"high":14948,"low":14515,"close":14785,"volume":1063017,"rsi_14":54.42,"sma_20":14632.11,"sma_60":13237.62,"sma_120":12416.85},{"date":"2026-03-11","open":14750,"high":14790,"low":14355,"close":14726,"volume":337948,"rsi_14":59.61,"sma_20":14669.95,"sma_60":13280.4,"sma_120":12449.67},{"date":"2026-03-12","open":15196,"high":15439,"low":15136,"close":15300,"volume":545167,"rsi_14":61.03,"sma_20":14740.13,"sma_60":13334.71,"sma_120":12487.55},{"date":"2026-03-13","open":15568,"high":15608,"low":15400,"close":15538,"volume":504166,"rsi_14":61.24,"sma_20":14818.06,"sma_60":13392.94,"sma_120":12526.89},{"date":"2026-03-16","open":15642,"high":15795,"low":15552,"close":15696,"volume":607379,"rsi_14":66.26,"sma_20":14893.3,"sma_60":13453.43,"sma_120":12566.25},{"date":"2026-03-17","open":15587,"high":15676,"low":15503,"close":15656,"volume":581308,"rsi_14":64.79,"sma_20":14971.26,"sma_60":13510.92,"sma_120":12605.69},{"date":"2026-03-18","open":15721,"high":15765,"low":15562,"close":15572,"volume":497771,"rsi_14":65.38,"sma_20":15032.72,"sma_60":13567.91,"sma_120":12643.87},{"date":"2026-03-19","open":15833,"high":16334,"low":15833,"close":15948,"volume":356183,"rsi_14":71.48,"sma_20":15137.53,"sma_60":13635.43,"sma_120":12686.28},{"date":"2026-03-20","open":16093,"high":16236,"low":15950,"close":16236,"volume":336677,"rsi_14":71.88,"sma_20":15235.83,"sma_60":13711.19,"sma_120":12729.99},{"date":"2026-03-23","open":16197,"high":16627,"low":16143,"close":16627,"volume":674760,"rsi_14":67.19,"sma_20":15343.19,"sma_60":13788.65,"sma_120":12776.95},{"date":"2026-03-24","open":16042,"high":16453,"low":16042,"close":16285,"volume":811840,"rsi_14":66.13,"sma_20":15446.77,"sma_60":13863.09,"sma_120":12820.99},{"date":"2026-03-25","open":16418,"high":16498,"low":16315,"close":16458,"volume":472506,"rsi_14":69.27,"sma_20":15553.37,"sma_60":13942.12,"sma_120":12866.78},{"date":"2026-03-26","open":16513,"high":16815,"low":16513,"close":16805,"volume":441455,"rsi_14":70.91,"sma_20":15683.8,"sma_60":14025.6,"sma_120":12916.22},{"date":"2026-03-27","open":17023,"high":17092,"low":16928,"close":17057,"volume":585209,"rsi_14":69.16,"sma_20":15838.25,"sma_60":14111.0,"sma_120":12966.03},{"date":"2026-03-30","open":17329,"high":18230,"low":17329,"close":17612,"volume":1433134,"rsi_14":86.48,"sma_20":16009.57,"sma_60":14206.44,"sma_120":13018.71},{"date":"2026-03-31","open":17250,"high":17571,"low":17022,"close":17433,"volume":1071267,"rsi_14":83.9,"sma_20":16118.91,"sma_60":14302.54,"sma_120":13068.41},{"date":"2026-04-01","open":16770,"high":16770,"low":16508,"close":16567,"volume":1145682,"rsi_14":64.78,"sma_20":16198.41,"sma_60":14384.67,"sma_120":13111.1},{"date":"2026-04-02","open":16117,"high":17275,"low":16032,"close":16790,"volume":1858715,"rsi_14":64.66,"sma_20":16294.48,"sma_60":14468.56,"sma_120":13157.6},{"date":"2026-04-03","open":16553,"high":16553,"low":16245,"close":16330,"volume":533164,"rsi_14":56.93,"sma_20":16361.21,"sma_60":14537.09,"sma_120":13200.29},{"date":"2026-04-06","open":16379,"high":16468,"low":16255,"close":16295,"volume":475713,"rsi_14":56.36,"sma_20":16398.5,"sma_60":14605.18,"sma_120":13242.0},{"date":"2026-04-07","open":16349,"high":16533,"low":16320,"close":16429,"volume":405830,"rsi_14":58.62,"sma_20":16479.17,"sma_60":14680.34,"sma_120":13285.3},{"date":"2026-04-08","open":15067,"high":15523,"low":15057,"close":15364,"volume":1110965,"rsi_14":44.09,"sma_20":16509.07,"sma_60":14739.59,"sma_120":13322.0},{"date":"2026-04-09","open":15587,"high":15810,"low":15587,"close":15800,"volume":401295,"rsi_14":45.6,"sma_20":16531.9,"sma_60":14798.93,"sma_120":13360.57},{"date":"2026-04-10","open":15444,"high":15503,"low":15364,"close":15424,"volume":312395,"rsi_14":38.6,"sma_20":16523.72,"sma_60":14851.01,"sma_120":13396.97},{"date":"2026-04-13","open":16137,"high":16137,"low":15854,"close":15993,"volume":284589,"rsi_14":47.01,"sma_20":16536.23,"sma_60":14912.84,"sma_120":13438.03},{"date":"2026-04-14","open":15439,"high":15508,"low":15335,"close":15468,"volume":336302,"rsi_14":41.44,"sma_20":16524.26,"sma_60":14961.26,"sma_120":13475.52},{"date":"2026-04-15","open":14949,"high":15137,"low":14701,"close":14973,"volume":431485,"rsi_14":34.87,"sma_20":16491.56,"sma_60":14997.43,"sma_120":13508.38},{"date":"2026-04-16","open":14968,"high":15048,"low":14879,"close":14973,"volume":208779,"rsi_14":32.12,"sma_20":16439.75,"sma_60":15036.34,"sma_120":13540.42},{"date":"2026-04-17","open":15171,"high":15285,"low":15161,"close":15211,"volume":200120,"rsi_14":28.28,"sma_20":16385.45,"sma_60":15077.93,"sma_120":13574.49},{"date":"2026-04-20","open":15072,"high":15166,"low":15038,"close":15166,"volume":247411,"rsi_14":28.97,"sma_20":16309.09,"sma_60":15118.76,"sma_120":13599.05},{"date":"2026-04-21","open":14845,"high":14904,"low":14785,"close":14815,"volume":204159,"rsi_14":31.97,"sma_20":16232.26,"sma_60":15153.26,"sma_120":13625.33},{"date":"2026-04-22","open":14998,"high":15171,"low":14924,"close":14954,"volume":257857,"rsi_14":30.79,"sma_20":16153.66,"sma_60":15185.51,"sma_120":13653.51},{"date":"2026-04-23","open":15201,"high":15508,"low":15171,"close":15429,"volume":405733,"rsi_14":40.34,"sma_20":16081.48,"sma_60":15226.18,"sma_120":13687.06},{"date":"2026-04-24","open":15488,"high":15538,"low":15399,"close":15538,"volume":253822,"rsi_14":42.36,"sma_20":16002.03,"sma_60":15269.51,"sma_120":13721.73},{"date":"2026-04-27","open":15503,"high":15503,"low":15300,"close":15384,"volume":206364,"rsi_14":39.5,"sma_20":15886.71,"sma_60":15311.01,"sma_120":13755.1},{"date":"2026-04-28","open":15384,"high":15508,"low":15325,"close":15468,"volume":191967,"rsi_14":51.3,"sma_20":15784.66,"sma_60":15354.84,"sma_120":13789.73},{"date":"2026-04-29","open":15553,"high":15677,"low":15543,"close":15672,"volume":125129,"rsi_14":47.11,"sma_20":15732.53,"sma_60":15397.76,"sma_120":13824.43},{"date":"2026-04-30","open":15976,"high":16309,"low":15936,"close":16275,"volume":334325,"rsi_14":59.77,"sma_20":15699.36,"sma_60":15447.01,"sma_120":13864.77},{"date":"2026-05-04","open":15906,"high":15906,"low":15712,"close":15787,"volume":340224,"rsi_14":46.17,"sma_20":15665.0,"sma_60":15489.51,"sma_120":13902.34},{"date":"2026-05-06","open":15787,"high":15896,"low":15697,"close":15767,"volume":317002,"rsi_14":53.21,"sma_20":15634.0,"sma_60":15533.93,"sma_120":13937.84},{"date":"2026-05-07","open":15205,"high":15294,"low":15025,"close":15210,"volume":224893,"rsi_14":52.28,"sma_20":15568.25,"sma_60":15559.84,"sma_120":13967.55},{"date":"2026-05-08","open":15105,"high":15150,"low":14951,"close":15100,"volume":158229,"rsi_14":50.64,"sma_20":15550.75,"sma_60":15576.59,"sma_120":13994.13},{"date":"2026-05-11","open":15066,"high":15285,"low":14931,"close":15210,"volume":158700,"rsi_14":48.74,"sma_20":15516.75,"sma_60":15596.26,"sma_120":14022.42},{"date":"2026-05-12","open":15323,"high":15528,"low":15323,"close":15488,"volume":175999,"rsi_14":53.31,"sma_20":15515.75,"sma_60":15619.18,"sma_120":14050.88},{"date":"2026-05-13","open":15618,"high":15772,"low":15593,"close":15608,"volume":130647,"rsi_14":60.56,"sma_20":15492.0,"sma_60":15640.51,"sma_120":14081.26},{"date":"2026-05-14","open":15693,"high":15693,"low":15538,"close":15563,"volume":121111,"rsi_14":58.05,"sma_20":15492.5,"sma_60":15662.68,"sma_120":14109.39},{"date":"2026-05-15","open":15643,"high":16001,"low":15474,"close":16001,"volume":241955,"rsi_14":57.54,"sma_20":15540.0,"sma_60":15688.09,"sma_120":14142.94},{"date":"2026-05-18","open":16125,"high":16448,"low":16095,"close":16359,"volume":253369,"rsi_14":60.57,"sma_20":15605.5,"sma_60":15727.59,"sma_120":14180.73},{"date":"2026-05-19","open":16424,"high":16678,"low":16424,"close":16673,"volume":181048,"rsi_14":66.53,"sma_20":15674.75,"sma_60":15765.34,"sma_120":14219.82},{"date":"2026-05-20","open":16812,"high":16886,"low":16682,"close":16727,"volume":143023,"rsi_14":66.25,"sma_20":15749.0,"sma_60":15800.43,"sma_120":14259.78},{"date":"2026-05-21","open":15881,"high":16438,"low":15333,"close":16319,"volume":331877,"rsi_14":58.29,"sma_20":15820.5,"sma_60":15833.18,"sma_120":14298.27},{"date":"2026-05-22","open":16136,"high":16240,"low":16131,"close":16235,"volume":91308,"rsi_14":49.41,"sma_20":15880.75,"sma_60":15862.59,"sma_120":14334.48},{"date":"2026-05-26","open":15752,"high":16125,"low":15627,"close":15906,"volume":334021,"rsi_14":51.85,"sma_20":15900.5,"sma_60":15888.59,"sma_120":14367.93},{"date":"2026-05-27","open":15906,"high":15906,"low":15667,"close":15692,"volume":149566,"rsi_14":48.91,"sma_20":15904.0,"sma_60":15914.76,"sma_120":14399.67},{"date":"2026-05-28","open":15528,"high":15732,"low":15493,"close":15657,"volume":193303,"rsi_14":57.73,"sma_20":15913.5,"sma_60":15936.59,"sma_120":14431.55},{"date":"2026-05-29","open":15484,"high":15484,"low":15310,"close":15414,"volume":199204,"rsi_14":55.17,"sma_20":15906.5,"sma_60":15936.69,"sma_120":14460.13},{"date":"2026-06-01","open":15414,"high":15484,"low":15275,"close":15334,"volume":99491,"rsi_14":52.07,"sma_20":15889.5,"sma_60":15940.15,"sma_120":14487.84},{"date":"2026-06-02","open":15698,"high":15832,"low":15663,"close":15792,"volume":164739,"rsi_14":54.77,"sma_20":15865.25,"sma_60":15953.03,"sma_120":14518.55},{"date":"2026-06-04","open":16195,"high":16290,"low":16136,"close":16275,"volume":168853,"rsi_14":59.41,"sma_20":15889.75,"sma_60":15971.99,"sma_120":14553.55},{"date":"2026-06-05","open":16244,"high":16418,"low":16244,"close":16344,"volume":101436,"rsi_14":60.95,"sma_20":15918.75,"sma_60":15983.75,"sma_120":14588.55},{"date":"2026-06-08","open":16345,"high":16345,"low":16006,"close":16205,"volume":188342,"rsi_14":53.12,"sma_20":15968.75,"sma_60":16005.39,"sma_120":14621.5},{"date":"2026-06-09","open":16036,"high":16116,"low":15807,"close":15822,"volume":114672,"rsi_14":41.84,"sma_20":16005.0,"sma_60":16021.61,"sma_120":14651.0},{"date":"2026-06-10","open":15827,"high":15887,"low":15718,"close":15832,"volume":81038,"rsi_14":35.94,"sma_20":16036.25,"sma_60":16028.3,"sma_120":14681.5},{"date":"2026-06-11","open":16070,"high":16204,"low":16065,"close":16145,"volume":80580,"rsi_14":41.04,"sma_20":16069.25,"sma_60":16036.24,"sma_120":14714.59},{"date":"2026-06-12","open":15592,"high":15796,"low":15592,"close":15707,"volume":95682,"rsi_14":40.67,"sma_20":16074.25,"sma_60":16034.16,"sma_120":14743.8},{"date":"2026-06-15","open":15403,"high":15662,"low":15363,"close":15473,"volume":153467,"rsi_14":38.9,"sma_20":16069.75,"sma_60":16028.84,"sma_120":14769.88},{"date":"2026-06-16","open":15503,"high":15503,"low":15179,"close":15229,"volume":100718,"rsi_14":39.88,"sma_20":16031.0,"sma_60":16020.85,"sma_120":14794.38},{"date":"2026-06-17","open":15169,"high":15244,"low":15075,"close":15075,"volume":73110,"rsi_14":40.61,"sma_20":15966.5,"sma_60":16003.92,"sma_120":14819.67},{"date":"2026-06-18","open":14941,"high":15170,"low":14941,"close":15150,"volume":61953,"rsi_14":42.37,"sma_20":15890.0,"sma_60":15983.4,"sma_120":14847.3},{"date":"2026-06-19","open":15149,"high":15149,"low":14881,"close":15020,"volume":99396,"rsi_14":43.88,"sma_20":15804.25,"sma_60":15954.11,"sma_120":14871.38},{"date":"2026-06-22","open":15066,"high":15106,"low":14837,"close":14936,"volume":44336,"rsi_14":43.81,"sma_20":15734.75,"sma_60":15929.17,"sma_120":14896.13},{"date":"2026-06-23","open":14945,"high":15279,"low":14945,"close":15095,"volume":104821,"rsi_14":38.05,"sma_20":15677.5,"sma_60":15903.97,"sma_120":14923.05},{"date":"2026-06-24","open":15149,"high":15368,"low":15139,"close":15299,"volume":92983,"rsi_14":31.51,"sma_20":15647.0,"sma_60":15876.33,"sma_120":14950.96},{"date":"2026-06-25","open":15290,"high":15290,"low":14956,"close":14956,"volume":83060,"rsi_14":26.15,"sma_20":15610.0,"sma_60":15838.68,"sma_120":14974.84},{"date":"2026-06-26","open":14965,"high":15408,"low":14965,"close":15259,"volume":50353,"rsi_14":34.63,"sma_20":15590.0,"sma_60":15796.74,"sma_120":15001.59},{"date":"2026-06-29","open":15260,"high":15280,"low":15106,"close":15140,"volume":61881,"rsi_14":37.88,"sma_20":15576.25,"sma_60":15755.8,"sma_120":15029.17},{"date":"2026-06-30","open":15210,"high":15220,"low":15071,"close":15190,"volume":31361,"rsi_14":38.74,"sma_20":15569.0,"sma_60":15730.34,"sma_120":15057.5},{"date":"2026-07-01","open":15224,"high":15224,"low":15085,"close":15085,"volume":34262,"rsi_14":29.94,"sma_20":15533.5,"sma_60":15699.37,"sma_120":15083.96},{"date":"2026-07-02","open":15081,"high":15135,"low":14966,"close":14991,"volume":31294,"rsi_14":34.42,"sma_20":15469.0,"sma_60":15674.58,"sma_120":15105.84},{"date":"2026-07-03","open":14951,"high":15016,"low":14891,"close":14956,"volume":62778,"rsi_14":37.68,"sma_20":15399.25,"sma_60":15650.67,"sma_120":15127.92},{"date":"2026-07-06","open":14956,"high":15086,"low":14779,"close":14961,"volume":40873,"rsi_14":42.78,"sma_20":15336.75,"sma_60":15624.58,"sma_120":15152.46},{"date":"2026-07-07","open":14920,"high":14920,"low":14696,"close":14791,"volume":48617,"rsi_14":42.44,"sma_20":15285.0,"sma_60":15613.58,"sma_120":15176.59},{"date":"2026-07-08","open":15109,"high":15279,"low":14806,"close":15080,"volume":89074,"rsi_14":48.33,"sma_20":15247.25,"sma_60":15600.08,"sma_120":15199.5},{"date":"2026-07-09","open":15339,"high":15379,"low":15230,"close":15344,"volume":64115,"rsi_14":57.27,"sma_20":15207.0,"sma_60":15597.33,"sma_120":15224.17},{"date":"2026-07-10","open":15219,"high":15219,"low":15060,"close":15105,"volume":32502,"rsi_14":53.56,"sma_20":15176.75,"sma_60":15581.0,"sma_120":15246.92},{"date":"2026-07-13","open":15279,"high":15343,"low":15199,"close":15294,"volume":70771,"rsi_14":54.13,"sma_20":15167.75,"sma_60":15576.67,"sma_120":15268.96},{"date":"2026-07-14","open":15458,"high":15677,"low":15428,"close":15473,"volume":144234,"rsi_14":53.65,"sma_20":15180.0,"sma_60":15583.67,"sma_120":15290.55},{"date":"2026-07-15","open":15463,"high":15597,"low":15388,"close":15498,"volume":80738,"rsi_14":63.13,"sma_20":15201.25,"sma_60":15591.08,"sma_120":15313.71},{"date":"2026-07-16","open":15499,"high":15499,"low":15315,"close":15374,"volume":31760,"rsi_14":53.03,"sma_20":15212.5,"sma_60":15592.42,"sma_120":15335.17},{"date":"2026-07-20","open":15942,"high":15942,"low":15698,"close":15777,"volume":131198,"rsi_14":64.68,"sma_20":15250.5,"sma_60":15601.25,"sma_120":15360.0},{"date":"2026-07-21","open":15772,"high":15772,"low":15524,"close":15598,"volume":94584,"rsi_14":58.87,"sma_20":15283.75,"sma_60":15613.0,"sma_120":15383.13},{"date":"2026-07-22","open":15653,"high":15996,"low":15653,"close":15787,"volume":87289,"rsi_14":64.72,"sma_20":15318.5,"sma_60":15625.58,"sma_120":15405.55},{"date":"2026-07-23","open":16130,"high":16130,"low":15791,"close":15926,"volume":93935,"rsi_14":69.26,"sma_20":15350.0,"sma_60":15632.5,"sma_120":15429.34},{"date":"2026-07-24","open":15975,"high":16125,"low":15886,"close":15891,"volume":58201,"rsi_14":69.26,"sma_20":15397.0,"sma_60":15637.0,"sma_120":15453.25},{"date":"2026-07-27","open":15627,"high":15886,"low":15617,"close":15687,"volume":138581,"rsi_14":63.83,"sma_20":15418.5,"sma_60":15640.67,"sma_120":15475.84},{"date":"2026-07-28","open":15687,"high":15687,"low":15453,"close":15533,"volume":85297,"rsi_14":64.19,"sma_20":15438.25,"sma_60":15640.33,"sma_120":15497.59},{"date":"2026-07-29","open":15443,"high":15533,"low":15045,"close":15105,"volume":88402,"rsi_14":49.21,"sma_20":15430.5,"sma_60":15629.67,"sma_120":15513.71},{"date":"2026-07-30","open":15195,"high":15420,"low":15065,"close":15150,"volume":47737,"rsi_14":44.93,"sma_20":15430.25,"sma_60":15609.67,"sma_120":15528.34},{"date":"2026-07-31","open":15150,"high":15385,"low":15100,"close":15225,"volume":54376,"rsi_14":51.02,"sma_20":15438.5,"sma_60":15599.08,"sma_120":15544.3},{"date":"2026-08-03","open":15335,"high":15500,"low":15015,"close":15150,"volume":91336,"rsi_14":45.4,"sma_20":15444.75,"sma_60":15587.58,"sma_120":15560.75},{"date":"2026-08-04","open":15280,"high":15345,"low":15155,"close":15260,"volume":32678,"rsi_14":43.71,"sma_20":15456.25,"sma_60":15587.25,"sma_120":15573.55},{"date":"2026-08-05","open":15175,"high":15375,"low":14920,"close":14995,"volume":57358,"rsi_14":38.52,"sma_20":15463.0,"sma_60":15584.33,"sma_120":15580.46},{"date":"2026-08-06","open":14845,"high":15380,"low":14765,"close":14845,"volume":64342,"rsi_14":38.14,"sma_20":15447.75,"sma_60":15577.08,"sma_120":15586.67},{"date":"2026-08-07","open":14860,"high":15240,"low":14860,"close":15140,"volume":46138,"rsi_14":35.33,"sma_20":15434.0,"sma_60":15570.08,"sma_120":15594.63},{"date":"2026-08-10","open":14815,"high":15000,"low":14770,"close":14880,"volume":74433,"rsi_14":35.22,"sma_20":15379.2,"sma_60":15495.02,"sma_120":15565.96},{"date":"2026-08-11","open":15525,"high":15595,"low":15460,"close":15530,"volume":68171,"rsi_14":45.56,"sma_20":15391.0,"sma_60":15494.48,"sma_120":15576.17},{"date":"2026-08-12","open":15600,"high":15705,"low":15600,"close":15660,"volume":41883,"rsi_14":45.38,"sma_20":15400.35,"sma_60":15488.82,"sma_120":15585.42},{"date":"2026-08-13","open":15740,"high":15780,"low":15635,"close":15720,"volume":22288,"rsi_14":47.05,"sma_20":15411.45,"sma_60":15478.17,"sma_120":15599.21},{"date":"2026-08-14","open":15655,"high":15810,"low":15655,"close":15755,"volume":33960,"rsi_14":51.24,"sma_20":15430.55,"sma_60":15462.88,"sma_120":15609.8},{"date":"2026-08-18","open":15970,"high":16170,"low":15960,"close":16170,"volume":105162,"rsi_14":60.64,"sma_20":15450.25,"sma_60":15453.6,"sma_120":15622.05},{"date":"2026-08-19","open":16230,"high":16460,"low":16150,"close":16175,"volume":73138,"rsi_14":70.82,"sma_20":15479.15,"sma_60":15451.2,"sma_120":15636.59},{"date":"2026-08-20","open":15965,"high":16065,"low":15895,"close":16060,"volume":59825,"rsi_14":67.23,"sma_20":15492.85,"sma_60":15448.3,"sma_120":15649.21},{"date":"2026-08-21","open":16060,"high":16220,"low":15935,"close":15975,"volume":40159,"rsi_14":64.15,"sma_20":15495.3,"sma_60":15449.45,"sma_120":15662.17},{"date":"2026-08-24","open":15825,"high":16165,"low":15825,"close":15870,"volume":52011,"rsi_14":63.43,"sma_20":15494.25,"sma_60":15452.42,"sma_120":15676.13},{"date":"2026-08-25","open":16125,"high":16125,"low":15840,"close":15925,"volume":21957,"rsi_14":62.67,"sma_20":15506.15,"sma_60":15456.88,"sma_120":15688.67},{"date":"2026-08-26","open":15775,"high":15775,"low":15560,"close":15690,"volume":50878,"rsi_14":63.39,"sma_20":15514.0,"sma_60":15461.5,"sma_120":15690.43},{"date":"2026-08-27","open":15705,"high":15795,"low":15580,"close":15600,"volume":33910,"rsi_14":64.89,"sma_20":15538.75,"sma_60":15465.95,"sma_120":15693.78},{"date":"2026-08-28","open":15805,"high":15805,"low":15600,"close":15715,"volume":26961,"rsi_14":62.21,"sma_20":15567.0,"sma_60":15464.68,"sma_120":15698.97},{"date":"2026-08-31","open":15750,"high":16050,"low":15740,"close":15895,"volume":55780,"rsi_14":72.31,"sma_20":15600.5,"sma_60":15458.37,"sma_120":15704.66},{"date":"2026-09-01","open":15855,"high":16400,"low":15855,"close":15960,"volume":51001,"rsi_14":62.72,"sma_20":15641.0,"sma_60":15451.97,"sma_120":15706.71},{"date":"2026-09-02","open":16155,"high":16290,"low":16090,"close":16225,"volume":85771,"rsi_14":65.48,"sma_20":15689.25,"sma_60":15452.32,"sma_120":15717.07},{"date":"2026-09-03","open":16200,"high":16225,"low":15990,"close":16125,"volume":38741,"rsi_14":60.86,"sma_20":15745.75,"sma_60":15457.38,"sma_120":15727.1},{"date":"2026-09-04","open":16000,"high":16065,"low":15850,"close":15875,"volume":56849,"rsi_14":52.88,"sma_20":15797.25,"sma_60":15458.12,"sma_120":15730.19},{"date":"2026-09-07","open":15755,"high":15815,"low":15635,"close":15700,"volume":37593,"rsi_14":37.23,"sma_20":15825.25,"sma_60":15450.7,"sma_120":15729.83},{"date":"2026-09-08","open":15710,"high":15765,"low":15510,"close":15735,"volume":70633,"rsi_14":38.24,"sma_20":15868.0,"sma_60":15451.17,"sma_120":15728.41},{"date":"2026-09-09","open":15875,"high":15875,"low":15645,"close":15660,"volume":18251,"rsi_14":39.07,"sma_20":15874.5,"sma_60":15454.28,"sma_120":15726.71},{"date":"2026-09-10","open":15800,"high":16045,"low":15800,"close":15900,"volume":52014,"rsi_14":48.11,"sma_20":15886.5,"sma_60":15465.47,"sma_120":15727.72},{"date":"2026-09-11","open":16140,"high":16140,"low":15945,"close":15950,"volume":55298,"rsi_14":52.07,"sma_20":15898.0,"sma_60":15480.05,"sma_120":15725.96},{"date":"2026-09-14","open":16345,"high":16345,"low":16020,"close":16140,"volume":106210,"rsi_14":55.21,"sma_20":15917.25,"sma_60":15496.57,"sma_120":15723.37},{"date":"2026-09-15","open":16050,"high":16050,"low":15735,"close":15890,"volume":104794,"rsi_14":54.81,"sma_20":15903.25,"sma_60":15511.07,"sma_120":15715.39},{"date":"2026-09-16","open":16190,"high":16395,"low":16190,"close":16340,"volume":43446,"rsi_14":65.16,"sma_20":15911.5,"sma_60":15534.48,"sma_120":15714.04},{"date":"2026-09-17","open":16120,"high":16190,"low":15710,"close":16105,"volume":49686,"rsi_14":57.62,"sma_20":15913.75,"sma_60":15551.32,"sma_120":15709.28},{"date":"2026-09-18","open":16105,"high":16270,"low":16095,"close":16095,"volume":41494,"rsi_14":54.18,"sma_20":15919.75,"sma_60":15564.58,"sma_120":15701.5},{"date":"2026-09-21","open":16115,"high":16135,"low":15935,"close":15935,"volume":52957,"rsi_14":49.5,"sma_20":15923.0,"sma_60":15580.92,"sma_120":15690.25},{"date":"2026-09-22","open":15400,"high":15840,"low":15350,"close":15515,"volume":69303,"rsi_14":36.55,"sma_20":15902.5,"sma_60":15585.18,"sma_120":15670.83},{"date":"2026-09-23","open":15325,"high":15325,"low":15110,"close":15130,"volume":39826,"rsi_14":32.99,"sma_20":15874.5,"sma_60":15585.03,"sma_120":15649.69},{"date":"2026-09-28","open":15200,"high":15495,"low":15200,"close":15460,"volume":51561,"rsi_14":43.09,"sma_20":15867.5,"sma_60":15589.55,"sma_120":15638.63},{"date":"2026-09-29","open":15415,"high":15415,"low":15255,"close":15380,"volume":18997,"rsi_14":44.5,"sma_20":15850.75,"sma_60":15594.47,"sma_120":15625.02},{"date":"2026-09-30","open":15380,"high":15380,"low":15085,"close":15185,"volume":28058,"rsi_14":41.04,"sma_20":15815.25,"sma_60":15597.72,"sma_120":15613.67},{"date":"2026-10-01","open":15365,"high":15365,"low":15125,"close":15145,"volume":34674,"rsi_14":41.52,"sma_20":15774.5,"sma_60":15600.88,"sma_120":15602.71},{"date":"2026-10-02","open":15430,"high":15610,"low":15375,"close":15375,"volume":34093,"rsi_14":41.32,"sma_20":15732.0,"sma_60":15607.8,"sma_120":15592.54},{"date":"2026-10-06","open":15380,"high":15665,"low":15380,"close":15540,"volume":37803,"rsi_14":43.47,"sma_20":15702.75,"sma_60":15620.28,"sma_120":15592.71},{"date":"2026-10-07","open":15575,"high":15695,"low":15485,"close":15620,"volume":47447,"rsi_14":41.42,"sma_20":15690.0,"sma_60":15629.28,"sma_120":15589.88},{"date":"2026-10-08","open":15620,"high":15620,"low":15445,"close":15525,"volume":36371,"rsi_14":43.65,"sma_20":15681.25,"sma_60":15632.32,"sma_120":15589.42},{"date":"2026-10-12","open":15780,"high":15985,"low":15740,"close":15860,"volume":32811,"rsi_14":41.3,"sma_20":15687.5,"sma_60":15644.9,"sma_120":15586.96},{"date":"2026-10-13","open":16020,"high":16270,"low":15960,"close":16165,"volume":96156,"rsi_14":51.06,"sma_20":15712.75,"sma_60":15659.42,"sma_120":15591.46},{"date":"2026-10-14","open":16275,"high":16500,"low":16265,"close":16400,"volume":57760,"rsi_14":54.99,"sma_20":15737.75,"sma_60":15674.87,"sma_120":15602.08},{"date":"2026-10-15","open":16500,"high":16605,"low":16425,"close":16520,"volume":55431,"rsi_14":59.7,"sma_20":15766.25,"sma_60":15691.9,"sma_120":15613.71},{"date":"2026-10-16","open":16500,"high":16500,"low":16040,"close":16090,"volume":87292,"rsi_14":59.5,"sma_20":15763.75,"sma_60":15703.85,"sma_120":15619.75},{"date":"2026-10-19","open":16300,"high":16580,"low":16300,"close":16355,"volume":40225,"rsi_14":71.08,"sma_20":15787.0,"sma_60":15713.5,"sma_120":15628.38},{"date":"2026-10-20","open":16340,"high":16385,"low":16045,"close":16295,"volume":21364,"rsi_14":65.84,"sma_20":15784.75,"sma_60":15725.13,"sma_120":15639.46},{"date":"2026-10-21","open":16295,"high":16390,"low":16130,"close":16150,"volume":66004,"rsi_14":64.26,"sma_20":15787.0,"sma_60":15731.2,"sma_120":15648.17},{"date":"2026-10-22","open":16205,"high":16450,"low":16205,"close":16380,"volume":38903,"rsi_14":71.85,"sma_20":15801.25,"sma_60":15738.77,"sma_120":15654.79},{"date":"2026-10-23","open":16336,"high":16376,"low":16090,"close":16090,"volume":41444}],"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 미국원유에너지기업","phase":"above-fold","symbol_resolved":true}