{"status":"ok","report":{"price_analysis":{"current":24240.0,"change_1d":-2.5,"change_7d":-3.9,"change_30d":-6.2,"high_30d":27975.0,"low_30d":23990.0,"position_in_range":6.0,"support":24388.5,"resistance":27576.5},"summary":"KODEX 미국나스닥AI테크액티브(411420)은(는) Nasdaq CB Insights Metaverse US Index (Price Return)를 추종하는 ETF입니다, 순자산 1,422억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-502.34)가 시그널선(-192.66)을 하회합니다(데드크로스). SMA20 26549, SMA60 26435 — 혼조세입니다. 볼린저밴드 24336~28763 (현재 위치 -2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 17","rsi_14":16.95906432748538,"macd":-502.3384084289464,"macd_signal":-192.66116642932198,"sma_20":26549.25,"sma_60":26434.766666666666,"bb_upper":28762.88338202151,"bb_lower":24335.61661797849,"atr_14":485.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.57만, 기관 순매수 -1.59만. 30일 누적: 외국인 -5.81만, 기관 4.32만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":15651.0,"institutional_flow":-15881.0,"data":[{"date":"2026-10-23","foreign_net":-151.0,"institution_net":1406.0,"retail_net":-1255.0},{"date":"2026-10-22","foreign_net":17407.0,"institution_net":-17540.0,"retail_net":133.0},{"date":"2026-10-21","foreign_net":-1140.0,"institution_net":331.0,"retail_net":809.0},{"date":"2026-10-20","foreign_net":-155.0,"institution_net":1069.0,"retail_net":-914.0},{"date":"2026-10-19","foreign_net":-310.0,"institution_net":-1147.0,"retail_net":1457.0},{"date":"2026-10-16","foreign_net":212.0,"institution_net":163.0,"retail_net":-375.0},{"date":"2026-10-15","foreign_net":-145.0,"institution_net":419.0,"retail_net":-274.0},{"date":"2026-10-14","foreign_net":174.0,"institution_net":797.0,"retail_net":-971.0},{"date":"2026-10-13","foreign_net":-64.0,"institution_net":-61.0,"retail_net":125.0},{"date":"2026-10-12","foreign_net":109.0,"institution_net":861.0,"retail_net":-970.0},{"date":"2026-10-08","foreign_net":-95.0,"institution_net":-3250.0,"retail_net":3345.0},{"date":"2026-10-07","foreign_net":-224.0,"institution_net":174.0,"retail_net":50.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":2161.0,"retail_net":-2161.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2042.0,"retail_net":2042.0},{"date":"2026-10-01","foreign_net":-155.0,"institution_net":-667.0,"retail_net":822.0},{"date":"2026-09-30","foreign_net":-18.0,"institution_net":19.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":2394.0,"retail_net":-2394.0},{"date":"2026-09-28","foreign_net":-800.0,"institution_net":-322.0,"retail_net":1122.0},{"date":"2026-09-23","foreign_net":-34634.0,"institution_net":33528.0,"retail_net":1106.0},{"date":"2026-09-22","foreign_net":-6361.0,"institution_net":4879.0,"retail_net":1482.0},{"date":"2026-09-21","foreign_net":-1474.0,"institution_net":3521.0,"retail_net":-2047.0},{"date":"2026-09-18","foreign_net":-39091.0,"institution_net":39797.0,"retail_net":-706.0},{"date":"2026-09-17","foreign_net":-1835.0,"institution_net":6025.0,"retail_net":-4190.0},{"date":"2026-09-16","foreign_net":202.0,"institution_net":-2001.0,"retail_net":1799.0},{"date":"2026-09-15","foreign_net":-8726.0,"institution_net":9032.0,"retail_net":-306.0},{"date":"2026-09-14","foreign_net":63.0,"institution_net":584.0,"retail_net":-647.0},{"date":"2026-09-11","foreign_net":19063.0,"institution_net":-18149.0,"retail_net":-914.0},{"date":"2026-09-10","foreign_net":2367.0,"institution_net":2228.0,"retail_net":-4595.0},{"date":"2026-09-09","foreign_net":562.0,"institution_net":-26032.0,"retail_net":25470.0},{"date":"2026-09-08","foreign_net":-2855.0,"institution_net":4999.0,"retail_net":-2144.0}],"periods":{"d1":{"foreign_net":-151.0,"institution_net":1406.0,"retail_net":-1255.0},"d3":{"foreign_net":16116.0,"institution_net":-15803.0,"retail_net":-313.0},"d7":{"foreign_net":15718.0,"institution_net":-15299.0,"retail_net":-419.0},"d14":{"foreign_net":15618.0,"institution_net":-16659.0,"retail_net":1041.0},"d30":{"foreign_net":-58074.0,"institution_net":43176.0,"retail_net":14898.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.0,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.2,"unit":"%","percentile":39,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.242,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.24,"summary":"배당수익률 0.24%","metrics":[{"name":"배당수익률","value":0.24,"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":"2026-10-24T00:56:26.524447+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Nasdaq CB Insights Metaverse US Index (Price Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.5,"aum":142200000000.0,"aum_display":"1,422억","dividend_yield":null,"tracking_error":23.16,"holdings":[{"ticker":"","name":"SNAP INC A","weight":null},{"ticker":"","name":"BLACKBERRY LTD","weight":null},{"ticker":"","name":"UNITY SOFTWARE INC","weight":null},{"ticker":"","name":"Sony Corporation","weight":null},{"ticker":"","name":"NVIDIA Corp","weight":null},{"ticker":"","name":"AT&T INC","weight":null},{"ticker":"","name":"Warner Music Group Corp","weight":null},{"ticker":"","name":"Amazon.com Inc","weight":null},{"ticker":"","name":"WAL-MART STORES INC","weight":null},{"ticker":"","name":"APPLE Inc","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":24240.0,"change_pct":-2.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-22","close":9918.8145},{"date":"2021-12-23","close":9998.4844},{"date":"2021-12-24","close":10058.2344},{"date":"2021-12-27","close":10033.3389},{"date":"2021-12-28","close":10252.4297},{"date":"2021-12-29","close":10147.8623},{"date":"2021-12-30","close":10103.0488},{"date":"2022-01-03","close":10115.0},{"date":"2022-01-04","close":10078.1523},{"date":"2022-01-05","close":9864.041},{"date":"2022-01-06","close":9386.0264},{"date":"2022-01-07","close":9495.5713},{"date":"2022-01-10","close":9356.1504},{"date":"2022-01-11","close":9296.3994},{"date":"2022-01-12","close":9510.5088},{"date":"2022-01-13","close":9425.8613},{"date":"2022-01-14","close":9107.1846},{"date":"2022-01-17","close":9161.957},{"date":"2022-01-18","close":9072.3291},{"date":"2022-01-19","close":8813.4043},{"date":"2022-01-20","close":8838.3018},{"date":"2022-01-21","close":8534.5625},{"date":"2022-01-24","close":8439.9551},{"date":"2022-01-25","close":8300.5332},{"date":"2022-01-26","close":8200.9473},{"date":"2022-01-27","close":8031.6499},{"date":"2022-01-28","close":8176.0513},{"date":"2022-02-03","close":8619.2109},{"date":"2022-02-04","close":8569.417},{"date":"2022-02-07","close":8549.5},{"date":"2022-02-08","close":8474.8096},{"date":"2022-02-09","close":8639.1289},{"date":"2022-02-10","close":8863.1982},{"date":"2022-02-11","close":8589.335},{"date":"2022-02-14","close":8297.0},{"date":"2022-02-15","close":8335.3887},{"date":"2022-02-16","close":8564.4375},{"date":"2022-02-17","close":8449.9141},{"date":"2022-02-18","close":8265.6787},{"date":"2022-02-21","close":8106.3398},{"date":"2022-02-22","close":7822.519},{"date":"2022-02-23","close":7991.8159},{"date":"2022-02-24","close":7583.5117},{"date":"2022-02-25","close":8006.7539},{"date":"2022-02-28","close":8041.6089},{"date":"2022-03-02","close":8116.2988},{"date":"2022-03-03","close":8195.9678},{"date":"2022-03-04","close":8021.6924},{"date":"2022-03-07","close":7817.5396},{"date":"2022-03-08","close":7558.6147},{"date":"2022-03-10","close":7892.2295},{"date":"2022-03-11","close":7827.498},{"date":"2022-03-14","close":7752.8081},{"date":"2022-03-15","close":7523.7588},{"date":"2022-03-16","close":7787.6631},{"date":"2022-03-17","close":7942.0229},{"date":"2022-03-18","close":7937.0435},{"date":"2022-03-21","close":8200.9473},{"date":"2022-03-22","close":8245.7607},{"date":"2022-03-23","close":8375.2236},{"date":"2022-03-24","close":8330.4102},{"date":"2022-03-25","close":8504.6855},{"date":"2022-03-28","close":8444.9355},{"date":"2022-03-29","close":8569.417},{"date":"2022-03-30","close":8669.0049},{"date":"2022-03-31","close":8599.293},{"date":"2022-04-01","close":8479.7891},{"date":"2022-04-04","close":8429.9961},{"date":"2022-04-05","close":8604.2725},{"date":"2022-04-06","close":8415.0596},{"date":"2022-04-07","close":8131.2368},{"date":"2022-04-08","close":8186.0098},{"date":"2022-04-11","close":7986.8364},{"date":"2022-04-12","close":7872.312},{"date":"2022-04-13","close":7966.9189},{"date":"2022-04-14","close":7991.8159},{"date":"2022-04-15","close":7797.623},{"date":"2022-04-18","close":7712.9741},{"date":"2022-04-19","close":7857.3735},{"date":"2022-04-20","close":7857.3735},{"date":"2022-04-21","close":7857.3735},{"date":"2022-04-22","close":7593.4697},{"date":"2022-04-25","close":7369.4004},{"date":"2022-04-26","close":7543.6768},{"date":"2022-04-27","close":7379.3589},{"date":"2022-04-28","close":7468.9873},{"date":"2022-04-29","close":7528.7378},{"date":"2022-05-02","close":7319.0},{"date":"2022-05-03","close":7389.3174},{"date":"2022-05-04","close":7379.3589},{"date":"2022-05-06","close":7234.958},{"date":"2022-05-09","close":7021.0},{"date":"2022-05-10","close":6816.6953},{"date":"2022-05-11","close":6796.7778},{"date":"2022-05-12","close":6607.563},{"date":"2022-05-13","close":6712.1289},{"date":"2022-05-16","close":6856.5293},{"date":"2022-05-17","close":6806.7373},{"date":"2022-05-18","close":6831.6333},{"date":"2022-05-19","close":6607.563},{"date":"2022-05-20","close":6692.2124},{"date":"2022-05-23","close":6657.3569},{"date":"2022-05-24","close":6488.0596},{"date":"2022-05-25","close":6433.2871},{"date":"2022-05-26","close":6473.1221},{"date":"2022-05-27","close":6687.2329},{"date":"2022-05-30","close":6911.3022},{"date":"2022-05-31","close":6871.4678},{"date":"2022-06-02","close":6771.8809},{"date":"2022-06-03","close":7045.7437},{"date":"2022-06-07","close":6931.2192},{"date":"2022-06-08","close":7010.8887},{"date":"2022-06-09","close":6971.0537},{"date":"2022-06-10","close":6866.4883},{"date":"2022-06-13","close":6567.729},{"date":"2022-06-14","close":6428.3081},{"date":"2022-06-15","close":6373.5352},{"date":"2022-06-16","close":6418.3486},{"date":"2022-06-17","close":6194.2798},{"date":"2022-06-20","close":6259.0107},{"date":"2022-06-21","close":6398.4321},{"date":"2022-06-22","close":6338.6797},{"date":"2022-06-23","close":6423.3286},{"date":"2022-06-24","close":6637.4399},{"date":"2022-06-27","close":6816.6953},{"date":"2022-06-28","close":6751.9639},{"date":"2022-06-29","close":6542.832},{"date":"2022-06-30","close":6473.1221},{"date":"2022-07-01","close":6338.6797},{"date":"2022-07-04","close":6363.5767},{"date":"2022-07-05","close":6473.1221},{"date":"2022-07-06","close":6652.3774},{"date":"2022-07-07","close":6652.3774},{"date":"2022-07-08","close":6742.0059},{"date":"2022-07-11","close":6702.1714},{"date":"2022-07-12","close":6652.3774},{"date":"2022-07-13","close":6582.6665},{"date":"2022-07-14","close":6483.0801},{"date":"2022-07-15","close":6582.6665},{"date":"2022-07-18","close":6751.9639},{"date":"2022-07-19","close":6647.3975},{"date":"2022-07-20","close":6836.6123},{"date":"2022-07-21","close":6976.0337},{"date":"2022-07-22","close":6971.0537},{"date":"2022-07-25","close":6886.4058},{"date":"2022-07-26","close":6821.6743},{"date":"2022-07-27","close":6831.6333},{"date":"2022-07-28","close":6856.5293},{"date":"2022-07-29","close":7020.8477},{"date":"2022-08-01","close":7070.6406},{"date":"2022-08-02","close":7100.5166},{"date":"2022-08-03","close":7170.2266},{"date":"2022-08-04","close":7329.5654},{"date":"2022-08-05","close":7319.6069},{"date":"2022-08-08","close":7359.4419},{"date":"2022-08-09","close":7289.731},{"date":"2022-08-10","close":7110.4751},{"date":"2022-08-11","close":7429.1519},{"date":"2022-08-12","close":7374.3799},{"date":"2022-08-16","close":7533.7183},{"date":"2022-08-17","close":7548.6558},{"date":"2022-08-18","close":7468.9873},{"date":"2022-08-19","close":7518.7803},{"date":"2022-08-22","close":7384.3379},{"date":"2022-08-23","close":7244.9175},{"date":"2022-08-24","close":7259.855},{"date":"2022-08-25","close":7344.5034},{"date":"2022-08-26","close":7379.3589},{"date":"2022-08-29","close":7020.8477},{"date":"2022-08-30","close":7110.4751},{"date":"2022-08-31","close":7090.5576},{"date":"2022-09-01","close":6891.3848},{"date":"2022-09-02","close":6911.3022},{"date":"2022-09-05","close":6956.1157},{"date":"2022-09-06","close":6961.0952},{"date":"2022-09-07","close":6906.3228},{"date":"2022-09-08","close":7040.7651},{"date":"2022-09-13","close":7349.4829},{"date":"2022-09-14","close":7055.7026},{"date":"2022-09-15","close":7090.5576},{"date":"2022-09-16","close":6896.3647},{"date":"2022-09-19","close":6821.6743},{"date":"2022-09-20","close":6881.4263},{"date":"2022-09-21","close":6841.5913},{"date":"2022-09-22","close":6761.9224},{"date":"2022-09-23","close":6642.4189},{"date":"2022-09-26","close":6577.688},{"date":"2022-09-27","close":6682.2534},{"date":"2022-09-28","close":6622.5015},{"date":"2022-09-29","close":6727.0674},{"date":"2022-09-30","close":6642.4189},{"date":"2022-10-04","close":6786.8198},{"date":"2022-10-05","close":6791.7983},{"date":"2022-10-06","close":6886.4058},{"date":"2022-10-07","close":6846.5708},{"date":"2022-10-11","close":6488.0596},{"date":"2022-10-12","close":6408.3901},{"date":"2022-10-13","close":6348.6396},{"date":"2022-10-14","close":6488.0596},{"date":"2022-10-17","close":6348.6396},{"date":"2022-10-18","close":6617.522},{"date":"2022-10-19","close":6622.5015},{"date":"2022-10-20","close":6527.8945},{"date":"2022-10-21","close":6562.7495},{"date":"2022-10-24","close":6756.9434},{"date":"2022-10-25","close":6756.9434},{"date":"2022-10-26","close":6722.0879},{"date":"2022-10-27","close":6687.2329},{"date":"2022-10-28","close":6502.9976},{"date":"2022-10-31","close":6692.2124},{"date":"2022-11-01","close":6657.3569},{"date":"2022-11-02","close":6592.6255},{"date":"2022-11-03","close":6348.6396},{"date":"2022-11-04","close":6209.2173},{"date":"2022-11-07","close":6149.4658},{"date":"2022-11-08","close":6109.6318},{"date":"2022-11-09","close":6089.7139},{"date":"2022-11-10","close":6005.0654},{"date":"2022-11-11","close":6239.0942},{"date":"2022-11-14","close":6234.1143},{"date":"2022-11-15","close":6308.8042},{"date":"2022-11-16","close":6403.4106},{"date":"2022-11-17","close":6383.4941},{"date":"2022-11-18","close":6298.8452},{"date":"2022-11-21","close":6363.5767},{"date":"2022-11-22","close":6313.7832},{"date":"2022-11-23","close":6393.4521},{"date":"2022-11-24","close":6393.4521},{"date":"2022-11-25","close":6388.4731},{"date":"2022-11-28","close":6318.7627},{"date":"2022-11-29","close":6273.9482},{"date":"2022-11-30","close":6149.4658},{"date":"2022-12-01","close":6303.8252},{"date":"2022-12-02","close":6323.7417},{"date":"2022-12-05","close":6268.9692},{"date":"2022-12-06","close":6239.0942},{"date":"2022-12-07","close":6119.5903},{"date":"2022-12-08","close":6094.6934},{"date":"2022-12-09","close":6139.5073},{"date":"2022-12-12","close":6074.7759},{"date":"2022-12-13","close":6164.4033},{"date":"2022-12-14","close":6239.0942},{"date":"2022-12-15","close":6189.3003},{"date":"2022-12-16","close":5985.1479},{"date":"2022-12-19","close":5935.3545},{"date":"2022-12-20","close":5726.2227},{"date":"2022-12-21","close":5761.0786},{"date":"2022-12-22","close":5815.8506},{"date":"2022-12-23","close":5651.5332},{"date":"2022-12-26","close":5676.4302},{"date":"2022-12-27","close":5666.4712},{"date":"2022-12-28","close":5537.0088},{"date":"2022-12-29","close":5462.3188},{"date":"2023-01-02","close":5556.9263},{"date":"2023-01-03","close":5616.6777},{"date":"2023-01-04","close":5626.6362},{"date":"2023-01-05","close":5631.6162},{"date":"2023-01-06","close":5561.9053},{"date":"2023-01-09","close":5616.6777},{"date":"2023-01-10","close":5646.5542},{"date":"2023-01-11","close":5706.3052},{"date":"2023-01-12","close":5795.9336},{"date":"2023-01-13","close":5815.8506},{"date":"2023-01-16","close":5835.7676},{"date":"2023-01-17","close":5820.8306},{"date":"2023-01-18","close":5905.479},{"date":"2023-01-19","close":5790.9546},{"date":"2023-01-20","close":5771.0366},{"date":"2023-01-25","close":6049.8789},{"date":"2023-01-26","close":6089.7139},{"date":"2023-01-27","close":6124.5693},{"date":"2023-01-30","close":6104.6514},{"date":"2023-01-31","close":5985.1479},{"date":"2023-02-01","close":6089.7139},{"date":"2023-02-02","close":6303.8252},{"date":"2023-02-03","close":6403.4106},{"date":"2023-02-06","close":6408.3901},{"date":"2023-02-07","close":6403.4106},{"date":"2023-02-08","close":6582.6665},{"date":"2023-02-09","close":6522.915},{"date":"2023-02-10","close":6433.2871},{"date":"2023-02-13","close":6368.5562},{"date":"2023-02-14","close":6453.2046},{"date":"2023-02-15","close":6587.6465},{"date":"2023-02-16","close":6766.9023},{"date":"2023-02-17","close":6602.584},{"date":"2023-02-20","close":6502.9976},{"date":"2023-02-21","close":6478.1016},{"date":"2023-02-22","close":6373.5352},{"date":"2023-02-23","close":6448.2256},{"date":"2023-02-24","close":6453.2046},{"date":"2023-02-27","close":6403.4106},{"date":"2023-02-28","close":6488.0596},{"date":"2023-03-02","close":6358.5977},{"date":"2023-03-03","close":6368.5562},{"date":"2023-03-06","close":6537.853},{"date":"2023-03-07","close":6537.853},{"date":"2023-03-08","close":6547.812},{"date":"2023-03-09","close":6637.4399},{"date":"2023-03-10","close":6458.1836},{"date":"2023-03-13","close":6368.5562},{"date":"2023-03-14","close":6328.7217},{"date":"2023-03-15","close":6498.0181},{"date":"2023-03-16","close":6537.853},{"date":"2023-03-17","close":6722.0879},{"date":"2023-03-20","close":6702.1714},{"date":"2023-03-21","close":6712.1289},{"date":"2023-03-22","close":6811.7158},{"date":"2023-03-23","close":6647.3975},{"date":"2023-03-24","close":6776.8604},{"date":"2023-03-27","close":6811.7158},{"date":"2023-03-28","close":6717.1084},{"date":"2023-03-29","close":6707.1499},{"date":"2023-03-30","close":6786.8198},{"date":"2023-03-31","close":6831.6333},{"date":"2023-04-03","close":7035.7852},{"date":"2023-04-04","close":7050.7231},{"date":"2023-04-05","close":6990.9717},{"date":"2023-04-06","close":6886.4058},{"date":"2023-04-07","close":6926.2407},{"date":"2023-04-10","close":6906.3228},{"date":"2023-04-11","close":6990.9717},{"date":"2023-04-12","close":6961.0952},{"date":"2023-04-13","close":6856.5293},{"date":"2023-04-14","close":6876.4473},{"date":"2023-04-17","close":6941.1782},{"date":"2023-04-18","close":6941.1782},{"date":"2023-04-19","close":6966.0752},{"date":"2023-04-20","close":6911.3022},{"date":"2023-04-21","close":6931.2192},{"date":"2023-04-24","close":6921.2612},{"date":"2023-04-25","close":6861.5088},{"date":"2023-04-26","close":6771.8809},{"date":"2023-04-27","close":6781.8398},{"date":"2023-04-28","close":6886.4058},{"date":"2023-05-02","close":6981.0127},{"date":"2023-05-03","close":6856.5293},{"date":"2023-05-04","close":6751.9639},{"date":"2023-05-08","close":6901.3442},{"date":"2023-05-09","close":6990.9717},{"date":"2023-05-10","close":6985.9922},{"date":"2023-05-11","close":7100.5166},{"date":"2023-05-12","close":7180.186},{"date":"2023-05-15","close":7080.5996},{"date":"2023-05-16","close":7195.1235},{"date":"2023-05-17","close":7225.0},{"date":"2023-05-18","close":7324.0},{"date":"2023-05-19","close":7468.9873},{"date":"2023-05-22","close":7399.2764},{"date":"2023-05-23","close":7404.2559},{"date":"2023-05-24","close":7280.0},{"date":"2023-05-25","close":7533.7183},{"date":"2023-05-26","close":7688.0771},{"date":"2023-05-30","close":8001.7744},{"date":"2023-05-31","close":7942.0229},{"date":"2023-06-01","close":7842.4355},{"date":"2023-06-02","close":7917.126},{"date":"2023-06-05","close":7857.3735},{"date":"2023-06-07","close":7951.981},{"date":"2023-06-08","close":7717.9526},{"date":"2023-06-09","close":7772.7261},{"date":"2023-06-12","close":7842.4355},{"date":"2023-06-13","close":7902.188},{"date":"2023-06-14","close":7966.9189},{"date":"2023-06-15","close":8036.6304},{"date":"2023-06-16","close":8046.5884},{"date":"2023-06-19","close":8026.6709},{"date":"2023-06-20","close":8006.7539},{"date":"2023-06-21","close":8046.5884},{"date":"2023-06-22","close":7877.2915},{"date":"2023-06-23","close":8006.7539},{"date":"2023-06-26","close":7991.8159},{"date":"2023-06-27","close":7847.415},{"date":"2023-06-28","close":7996.7954},{"date":"2023-06-29","close":8126.2578},{"date":"2023-06-30","close":8121.2778},{"date":"2023-07-03","close":8197.0},{"date":"2023-07-04","close":8147.0},{"date":"2023-07-05","close":8107.0},{"date":"2023-07-06","close":8072.0},{"date":"2023-07-07","close":8086.4233},{"date":"2023-07-10","close":7986.8364},{"date":"2023-07-11","close":8052.0},{"date":"2023-07-12","close":8037.0},{"date":"2023-07-13","close":8107.0},{"date":"2023-07-14","close":8230.8223},{"date":"2023-07-17","close":8156.1328},{"date":"2023-07-18","close":8252.0},{"date":"2023-07-19","close":8365.2656},{"date":"2023-07-20","close":8360.2861},{"date":"2023-07-21","close":8205.9277},{"date":"2023-07-24","close":8101.3613},{"date":"2023-07-25","close":8022.0},{"date":"2023-07-26","close":8136.2163},{"date":"2023-07-27","close":8162.0},{"date":"2023-07-28","close":8166.0928},{"date":"2023-07-31","close":8247.0},{"date":"2023-08-01","close":8382.0},{"date":"2023-08-02","close":8392.0},{"date":"2023-08-03","close":8151.1548},{"date":"2023-08-04","close":8265.6787},{"date":"2023-08-07","close":8225.8438},{"date":"2023-08-08","close":8250.7402},{"date":"2023-08-09","close":8235.8027},{"date":"2023-08-10","close":8061.5264},{"date":"2023-08-11","close":8066.5054},{"date":"2023-08-14","close":8006.7539},{"date":"2023-08-16","close":8146.1748},{"date":"2023-08-17","close":8036.6304},{"date":"2023-08-18","close":7887.25},{"date":"2023-08-21","close":7917.126},{"date":"2023-08-22","close":8116.2988},{"date":"2023-08-23","close":8101.3613},{"date":"2023-08-24","close":8365.2656},{"date":"2023-08-25","close":8011.7324},{"date":"2023-08-28","close":8011.7324},{"date":"2023-08-29","close":8066.5054},{"date":"2023-08-30","close":8245.7607},{"date":"2023-08-31","close":8300.5332},{"date":"2023-09-01","close":8360.2861},{"date":"2023-09-04","close":8385.1826},{"date":"2023-09-05","close":8380.2031},{"date":"2023-09-06","close":8449.9141},{"date":"2023-09-07","close":8405.0996},{"date":"2023-09-08","close":8350.3271},{"date":"2023-09-11","close":8365.2656},{"date":"2023-09-12","close":8395.1406},{"date":"2023-09-13","close":8265.6787},{"date":"2023-09-14","close":8355.3066},{"date":"2023-09-15","close":8335.3887},{"date":"2023-09-18","close":8181.0308},{"date":"2023-09-19","close":8146.1748},{"date":"2023-09-20","close":8171.0713},{"date":"2023-09-21","close":8041.6089},{"date":"2023-09-22","close":7937.0435},{"date":"2023-09-25","close":7937.0435},{"date":"2023-09-26","close":7996.7954},{"date":"2023-09-27","close":7937.0435},{"date":"2023-10-04","close":8006.7539},{"date":"2023-10-05","close":8066.5054},{"date":"2023-10-06","close":8061.5264},{"date":"2023-10-10","close":8275.6367},{"date":"2023-10-11","close":8265.6787},{"date":"2023-10-12","close":8410.0801},{"date":"2023-10-13","close":8405.0996},{"date":"2023-10-16","close":8320.4512},{"date":"2023-10-17","close":8375.2236},{"date":"2023-10-18","close":8295.5527},{"date":"2023-10-19","close":8220.8662},{"date":"2023-10-20","close":8061.5264},{"date":"2023-10-23","close":8076.4639},{"date":"2023-10-24","close":8111.3198},{"date":"2023-10-25","close":8111.3198},{"date":"2023-10-26","close":7837.457},{"date":"2023-10-27","close":7822.519},{"date":"2023-10-30","close":7887.25},{"date":"2023-10-31","close":7887.25},{"date":"2023-11-01","close":8101.3613},{"date":"2023-11-02","close":8200.9473},{"date":"2023-11-03","close":8146.1748},{"date":"2023-11-06","close":8096.3809},{"date":"2023-11-07","close":8116.2988},{"date":"2023-11-08","close":8245.7607},{"date":"2023-11-09","close":8300.5332},{"date":"2023-11-10","close":8305.5127},{"date":"2023-11-13","close":8504.6855},{"date":"2023-11-14","close":8594.3135},{"date":"2023-11-15","close":8599.293},{"date":"2023-11-16","close":8479.7891},{"date":"2023-11-17","close":8494.7275},{"date":"2023-11-20","close":8454.8926},{"date":"2023-11-21","close":8594.3135},{"date":"2023-11-22","close":8564.4375},{"date":"2023-11-23","close":8604.2725},{"date":"2023-11-24","close":8669.0049},{"date":"2023-11-27","close":8594.3135},{"date":"2023-11-28","close":8574.3975},{"date":"2023-11-29","close":8549.5},{"date":"2023-11-30","close":8589.335},{"date":"2023-12-01","close":8609.252},{"date":"2023-12-04","close":8544.5205},{"date":"2023-12-05","close":8464.8506},{"date":"2023-12-06","close":8579.376},{"date":"2023-12-07","close":8529.582},{"date":"2023-12-08","close":8549.5},{"date":"2023-12-11","close":8639.1289},{"date":"2023-12-12","close":8788.5068},{"date":"2023-12-13","close":8873.1572},{"date":"2023-12-14","close":8853.2383},{"date":"2023-12-15","close":8763.6113},{"date":"2023-12-18","close":8853.2383},{"date":"2023-12-19","close":8952.8252},{"date":"2023-12-20","close":8982.7002},{"date":"2023-12-21","close":8932.9072},{"date":"2023-12-22","close":8932.9072},{"date":"2023-12-26","close":8937.8887},{"date":"2023-12-27","close":8957.8037},{"date":"2023-12-28","close":8957.8037},{"date":"2024-01-02","close":8962.7842},{"date":"2024-01-03","close":8763.6113},{"date":"2024-01-04","close":8683.9414},{"date":"2024-01-05","close":8688.9209},{"date":"2024-01-08","close":8708.8389},{"date":"2024-01-09","close":8957.8037},{"date":"2024-01-10","close":9022.5361},{"date":"2024-01-11","close":9127.1016},{"date":"2024-01-12","close":9097.2266},{"date":"2024-01-15","close":9176.8945},{"date":"2024-01-16","close":9176.8945},{"date":"2024-01-17","close":9276.4824},{"date":"2024-01-18","close":9277.0},{"date":"2024-01-19","close":9435.8193},{"date":"2024-01-22","close":9694.7451},{"date":"2024-01-23","close":9654.9102},{"date":"2024-01-24","close":9749.5176},{"date":"2024-01-25","close":9819.2275},{"date":"2024-01-26","close":9769.4355},{"date":"2024-01-29","close":9729.5996},{"date":"2024-01-30","close":9898.8975},{"date":"2024-01-31","close":9664.8672},{"date":"2024-02-01","close":9565.2822},{"date":"2024-02-02","close":9744.5381},{"date":"2024-02-05","close":9998.4844},{"date":"2024-02-06","close":10003.4629},{"date":"2024-02-07","close":9898.8975},{"date":"2024-02-08","close":10048.2764},{"date":"2024-02-13","close":10227.5322},{"date":"2024-02-14","close":10137.9053},{"date":"2024-02-15","close":10352.0156},{"date":"2024-02-16","close":10352.0156},{"date":"2024-02-19","close":10232.5127},{"date":"2024-02-20","close":10197.6572},{"date":"2024-02-21","close":9893.918},{"date":"2024-02-22","close":9998.4844},{"date":"2024-02-23","close":10332.0986},{"date":"2024-02-26","close":10262.3867},{"date":"2024-02-27","close":10307.2012},{"date":"2024-02-28","close":10356.9941},{"date":"2024-02-29","close":10202.6377},{"date":"2024-03-04","close":10675.6729},{"date":"2024-03-05","close":10760.3193},{"date":"2024-03-06","close":10620.8994},{"date":"2024-03-07","close":10710.5254},{"date":"2024-03-08","close":10825.0508},{"date":"2024-03-11","close":10381.8916},{"date":"2024-03-12","close":10232.5127},{"date":"2024-03-13","close":10491.4365},{"date":"2024-03-14","close":10391.8496},{"date":"2024-03-15","close":10302.2227},{"date":"2024-03-18","close":10292.2627},{"date":"2024-03-19","close":10332.0986},{"date":"2024-03-20","close":10371.9316},{"date":"2024-03-21","close":10536.249},{"date":"2024-03-22","close":10740.4023},{"date":"2024-03-25","close":10805.1338},{"date":"2024-03-26","close":10839.9883},{"date":"2024-03-27","close":10825.0508},{"date":"2024-03-28","close":10660.7344},{"date":"2024-03-29","close":10655.7549},{"date":"2024-04-01","close":10715.5059},{"date":"2024-04-02","close":10730.4443},{"date":"2024-04-03","close":10610.9404},{"date":"2024-04-04","close":10800.1533},{"date":"2024-04-05","close":10615.9189},{"date":"2024-04-08","close":10835.0098},{"date":"2024-04-09","close":10839.9883},{"date":"2024-04-11","close":10820.0723},{"date":"2024-04-12","close":11103.8945},{"date":"2024-04-15","close":10944.5547},{"date":"2024-04-16","close":10710.5254},{"date":"2024-04-17","close":10725.4658},{"date":"2024-04-18","close":10511.3535},{"date":"2024-04-19","close":10262.3867},{"date":"2024-04-22","close":9958.6484},{"date":"2024-04-23","close":10038.3174},{"date":"2024-04-24","close":10366.9531},{"date":"2024-04-25","close":10122.9668},{"date":"2024-04-26","close":10461.5615},{"date":"2024-04-29","close":10660.7344},{"date":"2024-04-30","close":10586.0439},{"date":"2024-05-02","close":10282.3057},{"date":"2024-05-03","close":10277.3242},{"date":"2024-05-07","close":10715.5059},{"date":"2024-05-08","close":10680.6523},{"date":"2024-05-09","close":10755.3408},{"date":"2024-05-10","close":10775.2568},{"date":"2024-05-13","close":10854.9277},{"date":"2024-05-14","close":10810.1143},{"date":"2024-05-16","close":11133.7705},{"date":"2024-05-17","close":11059.0791},{"date":"2024-05-20","close":11009.2861},{"date":"2024-05-21","close":11163.6455},{"date":"2024-05-22","close":11143.7285},{"date":"2024-05-23","close":11293.1084},{"date":"2024-05-24","close":11253.2725},{"date":"2024-05-27","close":11382.7354},{"date":"2024-05-28","close":11402.6523},{"date":"2024-05-29","close":11552.0322},{"date":"2024-05-30","close":11502.2393},{"date":"2024-05-31","close":11327.9629},{"date":"2024-06-03","close":11158.666},{"date":"2024-06-04","close":11143.7285},{"date":"2024-06-05","close":11078.998},{"date":"2024-06-07","close":11303.0664},{"date":"2024-06-10","close":11352.8604},{"date":"2024-06-11","close":11557.0127},{"date":"2024-06-12","close":11576.9297},{"date":"2024-06-13","close":11920.5029},{"date":"2024-06-14","close":12049.9658},{"date":"2024-06-17","close":12079.8408},{"date":"2024-06-18","close":12254.1182},{"date":"2024-06-19","close":12473.209},{"date":"2024-06-20","close":12557.8555},{"date":"2024-06-21","close":12229.2207},{"date":"2024-06-24","close":12044.9873},{"date":"2024-06-25","close":11756.1855},{"date":"2024-06-26","close":12030.0469},{"date":"2024-06-27","close":11885.6475},{"date":"2024-06-28","close":11920.5029},{"date":"2024-07-01","close":11940.4199},{"date":"2024-07-02","close":12005.1514},{"date":"2024-07-03","close":12139.5938},{"date":"2024-07-04","close":12249.1387},{"date":"2024-07-05","close":12254.1182},{"date":"2024-07-08","close":12348.7256},{"date":"2024-07-09","close":12458.2695},{"date":"2024-07-10","close":12418.4346},{"date":"2024-07-11","close":12518.0215},{"date":"2024-07-12","close":12174.4492},{"date":"2024-07-15","close":12303.9102},{"date":"2024-07-16","close":12358.6826},{"date":"2024-07-17","close":12109.7168},{"date":"2024-07-18","close":11661.5781},{"date":"2024-07-19","close":11596.8477},{"date":"2024-07-22","close":11566.9717},{"date":"2024-07-23","close":11706.3916},{"date":"2024-07-24","close":11651.6182},{"date":"2024-07-25","close":11243.3145},{"date":"2024-07-26","close":11093.9346},{"date":"2024-07-29","close":11213.4395},{"date":"2024-07-30","close":11143.7285},{"date":"2024-07-31","close":11009.2861},{"date":"2024-08-01","close":11303.0664},{"date":"2024-08-02","close":10805.1338},{"date":"2024-08-05","close":9888.9375},{"date":"2024-08-06","close":10446.6221},{"date":"2024-08-07","close":10521.3125},{"date":"2024-08-08","close":10396.8291},{"date":"2024-08-09","close":10655.7549},{"date":"2024-08-12","close":10805.1338},{"date":"2024-08-13","close":10874.8447},{"date":"2024-08-14","close":11034.1836},{"date":"2024-08-16","close":11352.8604},{"date":"2024-08-19","close":11108.873},{"date":"2024-08-20","close":11263.2324},{"date":"2024-08-21","close":11263.2324},{"date":"2024-08-22","close":11308.0469},{"date":"2024-08-23","close":11203.4795},{"date":"2024-08-26","close":11163.6455},{"date":"2024-08-27","close":11079.0},{"date":"2024-08-28","close":11153.6865},{"date":"2024-08-29","close":10939.5762},{"date":"2024-08-30","close":11069.0381},{"date":"2024-09-02","close":11153.6865},{"date":"2024-09-03","close":11173.6035},{"date":"2024-09-04","close":10755.3408},{"date":"2024-09-05","close":10755.3408},{"date":"2024-09-06","close":10695.5879},{"date":"2024-09-09","close":10650.7764},{"date":"2024-09-10","close":10775.2568},{"date":"2024-09-11","close":10820.0723},{"date":"2024-09-12","close":11218.417},{"date":"2024-09-13","close":11308.0469},{"date":"2024-09-19","close":11596.8477},{"date":"2024-09-20","close":11631.7012},{"date":"2024-09-23","close":11800.999},{"date":"2024-09-24","close":11791.041},{"date":"2024-09-25","close":11800.999},{"date":"2024-09-26","close":11945.3994},{"date":"2024-09-27","close":11756.1855},{"date":"2024-09-30","close":11552.0322},{"date":"2024-10-02","close":11626.7227},{"date":"2024-10-04","close":11890.627},{"date":"2024-10-07","close":12189.3867},{"date":"2024-10-08","close":12059.9229},{"date":"2024-10-10","close":12323.8271},{"date":"2024-10-11","close":12328.8066},{"date":"2024-10-14","close":12468.2285},{"date":"2024-10-15","close":12642.5039},{"date":"2024-10-16","close":12413.4561},{"date":"2024-10-17","close":12532.959},{"date":"2024-10-18","close":12508.0625},{"date":"2024-10-21","close":12617.6084},{"date":"2024-10-22","close":12762.0088},{"date":"2024-10-23","close":12806.8213},{"date":"2024-10-24","close":12697.2793},{"date":"2024-10-25","close":12816.7803},{"date":"2024-10-28","close":12941.2637},{"date":"2024-10-29","close":12916.3672},{"date":"2024-10-30","close":13047.0},{"date":"2024-10-31","close":12781.9258},{"date":"2024-11-01","close":12612.6279},{"date":"2024-11-04","close":12572.7949},{"date":"2024-11-05","close":12535.0},{"date":"2024-11-06","close":13200.1885},{"date":"2024-11-07","close":13598.5361},{"date":"2024-11-08","close":13962.0254},{"date":"2024-11-11","close":14305.5996},{"date":"2024-11-12","close":14315.5586},{"date":"2024-11-13","close":14305.5996},{"date":"2024-11-14","close":14290.6621},{"date":"2024-11-15","close":14046.6738},{"date":"2024-11-18","close":14056.6348},{"date":"2024-11-19","close":13976.9648},{"date":"2024-11-20","close":14395.2266},{"date":"2024-11-21","close":14385.2686},{"date":"2024-11-22","close":14524.6895},{"date":"2024-11-25","close":14664.1094},{"date":"2024-11-26","close":14400.2051},{"date":"2024-11-27","close":14504.7725},{"date":"2024-11-28","close":14345.4336},{"date":"2024-11-29","close":14375.3086},{"date":"2024-12-02","close":14479.875},{"date":"2024-12-03","close":14624.2754},{"date":"2024-12-04","close":15042.5391},{"date":"2024-12-05","close":15411.0088},{"date":"2024-12-06","close":15535.4912},{"date":"2024-12-09","close":16108.1152},{"date":"2024-12-10","close":15366.1953},{"date":"2024-12-11","close":15062.457},{"date":"2024-12-12","close":15485.6982},{"date":"2024-12-13","close":15465.7822},{"date":"2024-12-16","close":15550.4307},{"date":"2024-12-17","close":15819.3154},{"date":"2024-12-18","close":15749.6025},{"date":"2024-12-19","close":15152.085},{"date":"2024-12-20","close":15191.9199},{"date":"2024-12-23","close":15575.3262},{"date":"2024-12-24","close":15535.4912},{"date":"2024-12-26","close":15973.6729},{"date":"2024-12-27","close":15918.9004},{"date":"2024-12-30","close":15659.9766},{"date":"2025-01-02","close":15231.7529},{"date":"2025-01-03","close":15381.1328},{"date":"2025-01-06","close":15679.8926},{"date":"2025-01-07","close":15744.624},{"date":"2025-01-08","close":15391.0928},{"date":"2025-01-09","close":15326.3613},{"date":"2025-01-10","close":15415.9893},{"date":"2025-01-13","close":15122.208},{"date":"2025-01-14","close":15097.3115},{"date":"2025-01-15","close":15007.6836},{"date":"2025-01-16","close":15396.0713},{"date":"2025-01-17","close":15281.5469},{"date":"2025-01-20","close":15450.8438},{"date":"2025-01-21","close":15430.9268},{"date":"2025-01-22","close":15645.0381},{"date":"2025-01-23","close":15889.0225},{"date":"2025-01-24","close":15903.9756},{"date":"2025-01-31","close":15819.249},{"date":"2025-02-03","close":15545.1279},{"date":"2025-02-04","close":15604.9355},{"date":"2025-02-05","close":15794.3281},{"date":"2025-02-06","close":15908.959},{"date":"2025-02-07","close":15908.959},{"date":"2025-02-10","close":15928.8965},{"date":"2025-02-11","close":16078.417},{"date":"2025-02-12","close":15859.1211},{"date":"2025-02-13","close":15968.7676},{"date":"2025-02-14","close":16108.3213},{"date":"2025-02-17","close":16098.3525},{"date":"2025-02-18","close":16198.0322},{"date":"2025-02-19","close":16093.3701},{"date":"2025-02-20","close":15789.3438},{"date":"2025-02-21","close":15465.3838},{"date":"2025-02-24","close":14867.3027},{"date":"2025-02-25","close":14538.3574},{"date":"2025-02-26","close":14363.916},{"date":"2025-02-27","close":14657.9746},{"date":"2025-02-28","close":14259.2529},{"date":"2025-03-04","close":14239.3184},{"date":"2025-03-05","close":14104.748},{"date":"2025-03-06","close":14054.9092},{"date":"2025-03-07","close":13696.0596},{"date":"2025-03-10","close":13696.0596},{"date":"2025-03-11","close":13127.8838},{"date":"2025-03-12","close":13152.8037},{"date":"2025-03-13","close":13367.1152},{"date":"2025-03-14","close":13357.1475},{"date":"2025-03-17","close":13466.7959},{"date":"2025-03-18","close":13686.0908},{"date":"2025-03-19","close":13377.084},{"date":"2025-03-20","close":13785.7725},{"date":"2025-03-21","close":13636.252},{"date":"2025-03-24","close":13920.3408},{"date":"2025-03-25","close":14044.9404},{"date":"2025-03-26","close":13985.1328},{"date":"2025-03-27","close":13671.1387},{"date":"2025-03-28","close":13446.8584},{"date":"2025-03-31","close":13058.1055},{"date":"2025-04-01","close":13157.7871},{"date":"2025-04-02","close":13227.5625},{"date":"2025-04-03","close":12953.4424},{"date":"2025-04-04","close":12380.2803},{"date":"2025-04-07","close":11134.2793},{"date":"2025-04-08","close":11976.5762},{"date":"2025-04-09","close":11607.7598},{"date":"2025-04-10","close":13028.2021},{"date":"2025-04-11","close":12609.5449},{"date":"2025-04-14","close":12629.4814},{"date":"2025-04-15","close":12609.5449},{"date":"2025-04-16","close":12370.3125},{"date":"2025-04-17","close":12460.0254},{"date":"2025-04-18","close":12465.0088},{"date":"2025-04-21","close":12320.4727},{"date":"2025-04-22","close":12096.1924},{"date":"2025-04-23","close":12759.0654},{"date":"2025-04-24","close":12833.8252},{"date":"2025-04-25","close":13506.667},{"date":"2025-04-28","close":13626.2842},{"date":"2025-04-29","close":13516.6357},{"date":"2025-04-30","close":13456.8271},{"date":"2025-05-02","close":13691.0762},{"date":"2025-05-07","close":13696.0596},{"date":"2025-05-08","close":13775.8037},{"date":"2025-05-09","close":13825.6445},{"date":"2025-05-12","close":14114.7168},{"date":"2025-05-13","close":14363.916},{"date":"2025-05-14","close":14981.9355},{"date":"2025-05-15","close":14957.0156},{"date":"2025-05-16","close":14797.5254},{"date":"2025-05-19","close":14657.9746},{"date":"2025-05-20","close":14792.542},{"date":"2025-05-21","close":14682.8945},{"date":"2025-05-22","close":14533.374},{"date":"2025-05-23","close":14508.4531},{"date":"2025-05-26","close":14458.6133},{"date":"2025-05-27","close":14568.2617},{"date":"2025-05-28","close":14847.3652},{"date":"2025-05-29","close":15171.3262},{"date":"2025-05-30","close":14807.4932},{"date":"2025-06-02","close":14757.6543},{"date":"2025-06-04","close":15066.6621},{"date":"2025-06-05","close":15021.8066},{"date":"2025-06-09","close":14976.9502},{"date":"2025-06-10","close":15026.7891},{"date":"2025-06-11","close":15046.7266},{"date":"2025-06-12","close":14991.9023},{"date":"2025-06-13","close":14852.3506},{"date":"2025-06-16","close":15011.8389},{"date":"2025-06-17","close":15241.1025},{"date":"2025-06-18","close":15425.5107},{"date":"2025-06-19","close":15555.0947},{"date":"2025-06-20","close":15465.3838},{"date":"2025-06-23","close":15485.3184},{"date":"2025-06-24","close":15829.2158},{"date":"2025-06-25","close":15948.833},{"date":"2025-06-26","close":15864.1045},{"date":"2025-06-27","close":16118.2891},{"date":"2025-06-30","close":16023.5918},{"date":"2025-07-01","close":16193.0488},{"date":"2025-07-02","close":15769.4092},{"date":"2025-07-03","close":15923.9121},{"date":"2025-07-04","close":16098.3525},{"date":"2025-07-07","close":16128.2578},{"date":"2025-07-08","close":16292.7285},{"date":"2025-07-09","close":16208.001},{"date":"2025-07-10","close":16402.377},{"date":"2025-07-11","close":16407.3613},{"date":"2025-07-14","close":16327.6172},{"date":"2025-07-15","close":16711.3867},{"date":"2025-07-16","close":16776.1777},{"date":"2025-07-17","close":17040.332},{"date":"2025-07-18","close":17324.418},{"date":"2025-07-21","close":17274.5781},{"date":"2025-07-22","close":17164.9316},{"date":"2025-07-23","close":16801.0977},{"date":"2025-07-24","close":16960.584},{"date":"2025-07-25","close":17140.0117},{"date":"2025-07-28","close":17394.1953},{"date":"2025-07-29","close":17623.459},{"date":"2025-07-30","close":17364.1445},{"date":"2025-07-31","close":17972.5371},{"date":"2025-08-01","close":17837.8926},{"date":"2025-08-04","close":17324.248},{"date":"2025-08-05","close":17847.8672},{"date":"2025-08-06","close":17653.3789},{"date":"2025-08-07","close":17857.8418},{"date":"2025-08-08","close":17997.4707},{"date":"2025-08-11","close":18017.4199},{"date":"2025-08-12","close":17992.4863},{"date":"2025-08-13","close":18196.9453},{"date":"2025-08-14","close":17857.8418},{"date":"2025-08-18","close":17802.9844},{"date":"2025-08-19","close":17768.0781},{"date":"2025-08-20","close":17269.3945},{"date":"2025-08-21","close":17239.4766},{"date":"2025-08-22","close":16980.1582},{"date":"2025-08-25","close":17344.1973},{"date":"2025-08-26","close":17448.9199},{"date":"2025-08-27","close":17763.0898},{"date":"2025-08-28","close":17503.7773},{"date":"2025-08-29","close":17902.7207},{"date":"2025-09-01","close":17563.6191},{"date":"2025-09-02","close":17533.6973},{"date":"2025-09-03","close":17513.75},{"date":"2025-09-04","close":17583.5645},{"date":"2025-09-05","close":17852.8516},{"date":"2025-09-08","close":17952.5918},{"date":"2025-09-09","close":18132.1172},{"date":"2025-09-10","close":18630.8008},{"date":"2025-09-11","close":19134.4688},{"date":"2025-09-12","close":19094.5762},{"date":"2025-09-15","close":19064.6543},{"date":"2025-09-16","close":19264.125},{"date":"2025-09-17","close":19244.1797},{"date":"2025-09-18","close":19408.7461},{"date":"2025-09-19","close":19658.084},{"date":"2025-09-22","close":19902.4395},{"date":"2025-09-23","close":20032.0977},{"date":"2025-09-24","close":19712.9414},{"date":"2025-09-25","close":19463.5996},{"date":"2025-09-26","close":19468.5859},{"date":"2025-09-29","close":19433.6777},{"date":"2025-09-30","close":19593.2578},{"date":"2025-10-01","close":19598.2441},{"date":"2025-10-02","close":19882.4922},{"date":"2025-10-10","close":20341.2812},{"date":"2025-10-13","close":20067.0078},{"date":"2025-10-14","close":20470.9414},{"date":"2025-10-15","close":20455.9805},{"date":"2025-10-16","close":20490.8867},{"date":"2025-10-17","close":20181.7051},{"date":"2025-10-20","close":20126.8496},{"date":"2025-10-21","close":20291.4141},{"date":"2025-10-22","close":20091.9395},{"date":"2025-10-23","close":19533.4141},{"date":"2025-10-24","close":20146.7949},{"date":"2025-10-27","close":20760.1758},{"date":"2025-10-28","close":20730.2539},{"date":"2025-10-29","close":21313.7148},{"date":"2025-10-30","close":21372.584},{"date":"2025-10-31","close":21058.2812},{"date":"2025-11-03","close":21113.1602},{"date":"2025-11-04","close":20953.5137},{"date":"2025-11-05","close":20379.7871},{"date":"2025-11-06","close":20763.9355},{"date":"2025-11-07","close":20364.8203},{"date":"2025-11-10","close":20734.002},{"date":"2025-11-11","close":21063.2695},{"date":"2025-11-12","close":20758.9453},{"date":"2025-11-13","close":20564.377},{"date":"2025-11-14","close":19352.0664},{"date":"2025-11-17","close":19711.2695},{"date":"2025-11-18","close":19157.4961},{"date":"2025-11-19","close":19012.8184},{"date":"2025-11-20","close":19955.7266},{"date":"2025-11-21","close":18588.7617},{"date":"2025-11-24","close":18673.5723},{"date":"2025-11-25","close":19581.5566},{"date":"2025-11-26","close":19646.4141},{"date":"2025-11-27","close":19935.7734},{"date":"2025-11-28","close":20010.6055},{"date":"2025-12-01","close":20020.582},{"date":"2025-12-02","close":19771.1367},{"date":"2025-12-03","close":20075.4629},{"date":"2025-12-04","close":20085.4395},{"date":"2025-12-05","close":20349.8535},{"date":"2025-12-08","close":20474.5762},{"date":"2025-12-09","close":20464.5996},{"date":"2025-12-10","close":20654.1777},{"date":"2025-12-11","close":20429.6777},{"date":"2025-12-12","close":20594.3125},{"date":"2025-12-15","close":19561.6016},{"date":"2025-12-16","close":19217.3652},{"date":"2025-12-17","close":19476.7891},{"date":"2025-12-18","close":18957.9414},{"date":"2025-12-19","close":19461.8223},{"date":"2025-12-22","close":20304.9531},{"date":"2025-12-23","close":20344.8633},{"date":"2025-12-24","close":20030.5605},{"date":"2025-12-26","close":20070.4707},{"date":"2025-12-29","close":19751.1816},{"date":"2025-12-30","close":19666.3691},{"date":"2026-01-02","close":19386.9883},{"date":"2026-01-05","close":19761.1602},{"date":"2026-01-06","close":19915.8164},{"date":"2026-01-07","close":20349.8535},{"date":"2026-01-08","close":20260.0508},{"date":"2026-01-09","close":20060.4941},{"date":"2026-01-12","close":20604.2891},{"date":"2026-01-13","close":21008.3926},{"date":"2026-01-14","close":21197.9707},{"date":"2026-01-15","close":20853.7344},{"date":"2026-01-16","close":21123.1367},{"date":"2026-01-19","close":20973.4688},{"date":"2026-01-20","close":21003.4023},{"date":"2026-01-21","close":21192.9824},{"date":"2026-01-22","close":21622.0293},{"date":"2026-01-23","close":21627.0215},{"date":"2026-01-26","close":20913.6035},{"date":"2026-01-27","close":20873.6914},{"date":"2026-01-28","close":21422.4727},{"date":"2026-01-29","close":21897.6621},{"date":"2026-01-30","close":21812.8086},{"date":"2026-02-02","close":20929.3145},{"date":"2026-02-03","close":22017.459},{"date":"2026-02-04","close":22252.0586},{"date":"2026-02-05","close":20969.2461},{"date":"2026-02-06","close":20430.1641},{"date":"2026-02-09","close":21553.25},{"date":"2026-02-10","close":21927.6113},{"date":"2026-02-11","close":21448.4297},{"date":"2026-02-12","close":21812.8086},{"date":"2026-02-13","close":21478.3789},{"date":"2026-02-19","close":22067.375},{"date":"2026-02-20","close":22247.0664},{"date":"2026-02-23","close":22037.4258},{"date":"2026-02-24","close":22341.9062},{"date":"2026-02-25","close":22371.8535},{"date":"2026-02-26","close":22726.25},{"date":"2026-02-27","close":22192.1621},{"date":"2026-03-03","close":22606.4531},{"date":"2026-03-04","close":21408.498},{"date":"2026-03-05","close":22017.459},{"date":"2026-03-06","close":21688.0195},{"date":"2026-03-09","close":20025.8555},{"date":"2026-03-10","close":21458.4121},{"date":"2026-03-11","close":21917.6289},{"date":"2026-03-12","close":21892.6719},{"date":"2026-03-13","close":21732.9434},{"date":"2026-03-16","close":21972.5352},{"date":"2026-03-17","close":22122.2793},{"date":"2026-03-18","close":22781.1582},{"date":"2026-03-19","close":22970.834},{"date":"2026-03-20","close":23614.7344},{"date":"2026-03-23","close":22471.6836},{"date":"2026-03-24","close":22731.2422},{"date":"2026-03-25","close":23544.8555},{"date":"2026-03-26","close":23375.1445},{"date":"2026-03-27","close":22411.7871},{"date":"2026-03-30","close":22007.4766},{"date":"2026-03-31","close":21158.9238},{"date":"2026-04-01","close":22311.957},{"date":"2026-04-02","close":22336.9141},{"date":"2026-04-03","close":23340.2031},{"date":"2026-04-06","close":23330.2207},{"date":"2026-04-07","close":22960.8516},{"date":"2026-04-08","close":23919.2168},{"date":"2026-04-09","close":24073.9531},{"date":"2026-04-10","close":24583.084},{"date":"2026-04-13","close":24403.3906},{"date":"2026-04-14","close":25172.0801},{"date":"2026-04-15","close":25321.8242},{"date":"2026-04-16","close":25686.2031},{"date":"2026-04-17","close":25756.084},{"date":"2026-04-20","close":25890.8535},{"date":"2026-04-21","close":26090.5137},{"date":"2026-04-22","close":26240.2598},{"date":"2026-04-23","close":26654.5527},{"date":"2026-04-24","close":27033.9043},{"date":"2026-04-27","close":27328.4023},{"date":"2026-04-28","close":27133.7344},{"date":"2026-04-29","close":26962.9688},{"date":"2026-04-30","close":27042.8594},{"date":"2026-05-04","close":27731.9141},{"date":"2026-05-06","close":28386.0156},{"date":"2026-05-07","close":28635.6719},{"date":"2026-05-08","close":28650.6523},{"date":"2026-05-11","close":29484.5059},{"date":"2026-05-12","close":29539.4316},{"date":"2026-05-13","close":29734.1641},{"date":"2026-05-14","close":30038.7461},{"date":"2026-05-15","close":29839.0195},{"date":"2026-05-18","close":29609.334},{"date":"2026-05-19","close":29839.0195},{"date":"2026-05-20","close":29714.1914},{"date":"2026-05-21","close":29948.8691},{"date":"2026-05-22","close":30348.3203},{"date":"2026-05-26","close":30348.3203},{"date":"2026-05-27","close":30208.5117},{"date":"2026-05-28","close":30183.5469},{"date":"2026-05-29","close":30927.5254},{"date":"2026-06-01","close":31022.3945},{"date":"2026-06-02","close":31242.0918},{"date":"2026-06-04","close":30917.5391},{"date":"2026-06-05","close":30897.5664},{"date":"2026-06-08","close":29814.0547},{"date":"2026-06-09","close":29739.1562},{"date":"2026-06-10","close":29279.7871},{"date":"2026-06-11","close":29015.1504},{"date":"2026-06-12","close":29314.7402},{"date":"2026-06-15","close":29554.4102},{"date":"2026-06-16","close":29799.0742},{"date":"2026-06-17","close":29619.3203},{"date":"2026-06-18","close":29659.2656},{"date":"2026-06-19","close":29764.123},{"date":"2026-06-22","close":30058.7168},{"date":"2026-06-23","close":29209.8828},{"date":"2026-06-24","close":29384.6426},{"date":"2026-06-25","close":29409.6094},{"date":"2026-06-26","close":28221.2422},{"date":"2026-06-29","close":28815.4258},{"date":"2026-06-30","close":29329.7188},{"date":"2026-07-01","close":29858.9922},{"date":"2026-07-02","close":29549.418},{"date":"2026-07-03","close":28985.1914},{"date":"2026-07-06","close":28835.3984},{"date":"2026-07-07","close":28770.4863},{"date":"2026-07-08","close":28081.4336},{"date":"2026-07-09","close":28565.7676},{"date":"2026-07-10","close":28820.418},{"date":"2026-07-13","close":28685.6035},{"date":"2026-07-14","close":28396.002},{"date":"2026-07-15","close":28725.5488},{"date":"2026-07-16","close":28635.6719},{"date":"2026-07-20","close":27337.4551},{"date":"2026-07-21","close":27662.0098},{"date":"2026-07-22","close":27831.7754},{"date":"2026-07-23","close":27622.0645},{"date":"2026-07-24","close":26957.9766},{"date":"2026-07-27","close":27077.8125},{"date":"2026-07-28","close":25969.334},{"date":"2026-07-29","close":25485.0},{"date":"2026-07-30","close":24945.0},{"date":"2026-07-31","close":26180.0},{"date":"2026-08-03","close":26445.0},{"date":"2026-08-04","close":27180.0},{"date":"2026-08-05","close":27720.0},{"date":"2026-08-06","close":27255.0},{"date":"2026-08-07","close":27335.0},{"date":"2026-08-10","close":27700.0},{"date":"2026-08-11","close":27450.0},{"date":"2026-08-12","close":27365.0},{"date":"2026-08-13","close":27670.0},{"date":"2026-08-14","close":27760.0},{"date":"2026-08-18","close":27275.0},{"date":"2026-08-19","close":26470.0},{"date":"2026-08-20","close":26410.0},{"date":"2026-08-21","close":26000.0},{"date":"2026-08-24","close":25635.0},{"date":"2026-08-25","close":25925.0},{"date":"2026-08-26","close":25895.0},{"date":"2026-08-27","close":26110.0},{"date":"2026-08-28","close":26055.0},{"date":"2026-08-31","close":25860.0},{"date":"2026-09-01","close":25855.0},{"date":"2026-09-02","close":25390.0},{"date":"2026-09-03","close":25535.0},{"date":"2026-09-04","close":25770.0},{"date":"2026-09-07","close":25805.0},{"date":"2026-09-08","close":25840.0},{"date":"2026-09-09","close":25935.0},{"date":"2026-09-10","close":25905.0},{"date":"2026-09-11","close":25770.0},{"date":"2026-09-14","close":25680.0},{"date":"2026-09-15","close":25780.0},{"date":"2026-09-16","close":26040.0},{"date":"2026-09-17","close":26420.0},{"date":"2026-09-18","close":27025.0},{"date":"2026-09-21","close":27180.0},{"date":"2026-09-22","close":27370.0},{"date":"2026-09-23","close":27595.0},{"date":"2026-09-28","close":27215.0},{"date":"2026-09-29","close":26875.0},{"date":"2026-09-30","close":27060.0},{"date":"2026-10-01","close":27630.0},{"date":"2026-10-02","close":27290.0},{"date":"2026-10-06","close":27690.0},{"date":"2026-10-07","close":27740.0},{"date":"2026-10-08","close":27465.0},{"date":"2026-10-12","close":27260.0},{"date":"2026-10-13","close":26900.0},{"date":"2026-10-14","close":26995.0},{"date":"2026-10-15","close":25745.0},{"date":"2026-10-16","close":25740.0},{"date":"2026-10-19","close":25220.0},{"date":"2026-10-20","close":24890.0},{"date":"2026-10-21","close":25215.0},{"date":"2026-10-22","close":24850.0},{"date":"2026-10-23","close":24105.0}],"chart_data":[{"date":"2024-10-24","open":12597,"high":12736,"low":12597,"close":12697,"volume":10282},{"date":"2024-10-25","open":12679,"high":12847,"low":12679,"close":12817,"volume":58277},{"date":"2024-10-28","open":12847,"high":12981,"low":12847,"close":12941,"volume":9698},{"date":"2024-10-29","open":12946,"high":12946,"low":12832,"close":12916,"volume":4391},{"date":"2024-10-30","open":12947,"high":13082,"low":12947,"close":13047,"volume":16086},{"date":"2024-10-31","open":12975,"high":12975,"low":12752,"close":12782,"volume":23503},{"date":"2024-11-01","open":12698,"high":12698,"low":12528,"close":12613,"volume":23149},{"date":"2024-11-04","open":12613,"high":12623,"low":11900,"close":12573,"volume":46835},{"date":"2024-11-05","open":12555,"high":12555,"low":12485,"close":12535,"volume":24811},{"date":"2024-11-06","open":12713,"high":13230,"low":12713,"close":13200,"volume":66875},{"date":"2024-11-07","open":13529,"high":13649,"low":13429,"close":13599,"volume":85120},{"date":"2024-11-08","open":13842,"high":13972,"low":13842,"close":13962,"volume":12043},{"date":"2024-11-11","open":14042,"high":14331,"low":14042,"close":14306,"volume":23086},{"date":"2024-11-12","open":14311,"high":14326,"low":14261,"close":14316,"volume":29724},{"date":"2024-11-13","open":14341,"high":14371,"low":14261,"close":14306,"volume":16590},{"date":"2024-11-14","open":14306,"high":14311,"low":14256,"close":14291,"volume":22817},{"date":"2024-11-15","open":13952,"high":14191,"low":13952,"close":14047,"volume":69547},{"date":"2024-11-18","open":13832,"high":14057,"low":13832,"close":14057,"volume":17665},{"date":"2024-11-19","open":14032,"high":14032,"low":13922,"close":13977,"volume":25088},{"date":"2024-11-20","open":14240,"high":14415,"low":14170,"close":14395,"volume":17892},{"date":"2024-11-21","open":14330,"high":14435,"low":14330,"close":14385,"volume":9461},{"date":"2024-11-22","open":14435,"high":14525,"low":14435,"close":14525,"volume":19705},{"date":"2024-11-25","open":14540,"high":14664,"low":14540,"close":14664,"volume":15588},{"date":"2024-11-26","open":14450,"high":14450,"low":14355,"close":14400,"volume":43380},{"date":"2024-11-27","open":14405,"high":14510,"low":14405,"close":14505,"volume":18918},{"date":"2024-11-28","open":14140,"high":14345,"low":14046,"close":14345,"volume":9266},{"date":"2024-11-29","open":14290,"high":14375,"low":14285,"close":14375,"volume":6924},{"date":"2024-12-02","open":14375,"high":14505,"low":14375,"close":14480,"volume":10179},{"date":"2024-12-03","open":14545,"high":15446,"low":14545,"close":14624,"volume":15068},{"date":"2024-12-04","open":15038,"high":15088,"low":14914,"close":15043,"volume":33239},{"date":"2024-12-05","open":15237,"high":15411,"low":15237,"close":15411,"volume":35565},{"date":"2024-12-06","open":15436,"high":15535,"low":15346,"close":15535,"volume":41608},{"date":"2024-12-09","open":15636,"high":16108,"low":15636,"close":16108,"volume":88398},{"date":"2024-12-10","open":16108,"high":16108,"low":15316,"close":15366,"volume":70280},{"date":"2024-12-11","open":15366,"high":15366,"low":15022,"close":15062,"volume":37110},{"date":"2024-12-12","open":15237,"high":15501,"low":15237,"close":15486,"volume":39446},{"date":"2024-12-13","open":15606,"high":15606,"low":15436,"close":15466,"volume":8528},{"date":"2024-12-16","open":15450,"high":15565,"low":15286,"close":15550,"volume":28447},{"date":"2024-12-17","open":15634,"high":15839,"low":15629,"close":15819,"volume":39836},{"date":"2024-12-18","open":15760,"high":15760,"low":15680,"close":15750,"volume":19979},{"date":"2024-12-19","open":15616,"high":15616,"low":15107,"close":15152,"volume":32550},{"date":"2024-12-20","open":15147,"high":15237,"low":15077,"close":15192,"volume":24378},{"date":"2024-12-23","open":15400,"high":15595,"low":15400,"close":15575,"volume":16797},{"date":"2024-12-24","open":15575,"high":15590,"low":15466,"close":15535,"volume":16449},{"date":"2024-12-26","open":16023,"high":16023,"low":15746,"close":15974,"volume":36745},{"date":"2024-12-27","open":15885,"high":16088,"low":15885,"close":15919,"volume":31942},{"date":"2024-12-30","open":15525,"high":15864,"low":15525,"close":15660,"volume":25580},{"date":"2025-01-02","open":15656,"high":15656,"low":15217,"close":15232,"volume":86312},{"date":"2025-01-03","open":15217,"high":15381,"low":15217,"close":15381,"volume":40992},{"date":"2025-01-06","open":15530,"high":15705,"low":15530,"close":15680,"volume":19859},{"date":"2025-01-07","open":15810,"high":15884,"low":15650,"close":15745,"volume":106893},{"date":"2025-01-08","open":15736,"high":15736,"low":15277,"close":15391,"volume":24246},{"date":"2025-01-09","open":15411,"high":15411,"low":15222,"close":15326,"volume":20817},{"date":"2025-01-10","open":15326,"high":15416,"low":15212,"close":15416,"volume":40360},{"date":"2025-01-13","open":15346,"high":15346,"low":15057,"close":15122,"volume":32051},{"date":"2025-01-14","open":15122,"high":15122,"low":14997,"close":15097,"volume":13476},{"date":"2025-01-15","open":15098,"high":15098,"low":14949,"close":15008,"volume":16793},{"date":"2025-01-16","open":15232,"high":15471,"low":15232,"close":15396,"volume":27753},{"date":"2025-01-17","open":15461,"high":15461,"low":15112,"close":15282,"volume":6925},{"date":"2025-01-20","open":15291,"high":15536,"low":15291,"close":15451,"volume":10851},{"date":"2025-01-21","open":15536,"high":15536,"low":15282,"close":15431,"volume":24305},{"date":"2025-01-22","open":15430,"high":15730,"low":15430,"close":15645,"volume":23827},{"date":"2025-01-23","open":15690,"high":15893,"low":15690,"close":15889,"volume":24145},{"date":"2025-01-24","open":15909,"high":15919,"low":15815,"close":15904,"volume":35181},{"date":"2025-01-31","open":15384,"high":15849,"low":15384,"close":15819,"volume":50915},{"date":"2025-02-03","open":15236,"high":15635,"low":15236,"close":15545,"volume":96199},{"date":"2025-02-04","open":15575,"high":16048,"low":15550,"close":15605,"volume":18436},{"date":"2025-02-05","open":15754,"high":15923,"low":15754,"close":15794,"volume":14118},{"date":"2025-02-06","open":15795,"high":15909,"low":15795,"close":15909,"volume":16079},{"date":"2025-02-07","open":15909,"high":15959,"low":15899,"close":15909,"volume":10814},{"date":"2025-02-10","open":15894,"high":15944,"low":15884,"close":15929,"volume":15745},{"date":"2025-02-11","open":15929,"high":16098,"low":15929,"close":16078,"volume":18997},{"date":"2025-02-12","open":16097,"high":16097,"low":15859,"close":15859,"volume":16988},{"date":"2025-02-13","open":15939,"high":16009,"low":15924,"close":15969,"volume":17208},{"date":"2025-02-14","open":16208,"high":16208,"low":16028,"close":16108,"volume":12957},{"date":"2025-02-17","open":16248,"high":16248,"low":16018,"close":16098,"volume":10486},{"date":"2025-02-18","open":16073,"high":16198,"low":16023,"close":16198,"volume":21930},{"date":"2025-02-19","open":16243,"high":16243,"low":16009,"close":16093,"volume":18871},{"date":"2025-02-20","open":16107,"high":16147,"low":15719,"close":15789,"volume":26126},{"date":"2025-02-21","open":15790,"high":15790,"low":15380,"close":15465,"volume":16046},{"date":"2025-02-24","open":15450,"high":15450,"low":14812,"close":14867,"volume":27963},{"date":"2025-02-25","open":14283,"high":14538,"low":14283,"close":14538,"volume":24538},{"date":"2025-02-26","open":14085,"high":14399,"low":14085,"close":14364,"volume":23720},{"date":"2025-02-27","open":14389,"high":14658,"low":14389,"close":14658,"volume":11504},{"date":"2025-02-28","open":14603,"high":14603,"low":14194,"close":14259,"volume":18305},{"date":"2025-03-04","open":14154,"high":14239,"low":14015,"close":14239,"volume":22901},{"date":"2025-03-05","open":14235,"high":14240,"low":14071,"close":14105,"volume":15779},{"date":"2025-03-06","open":14254,"high":14254,"low":14030,"close":14055,"volume":13169},{"date":"2025-03-07","open":13925,"high":13925,"low":13656,"close":13696,"volume":28921},{"date":"2025-03-10","open":13436,"high":13731,"low":13436,"close":13696,"volume":16245},{"date":"2025-03-11","open":12939,"high":13168,"low":12939,"close":13128,"volume":32359},{"date":"2025-03-12","open":13128,"high":13328,"low":13128,"close":13153,"volume":14430},{"date":"2025-03-13","open":13317,"high":13522,"low":13317,"close":13367,"volume":15001},{"date":"2025-03-14","open":13367,"high":13367,"low":13162,"close":13357,"volume":8546},{"date":"2025-03-17","open":13377,"high":13507,"low":13377,"close":13467,"volume":5283},{"date":"2025-03-18","open":13521,"high":13686,"low":13521,"close":13686,"volume":37282},{"date":"2025-03-19","open":13682,"high":13682,"low":13362,"close":13377,"volume":8602},{"date":"2025-03-20","open":13556,"high":13811,"low":13556,"close":13786,"volume":6912},{"date":"2025-03-21","open":13811,"high":13821,"low":13606,"close":13636,"volume":4793},{"date":"2025-03-24","open":13786,"high":13920,"low":13776,"close":13920,"volume":12147},{"date":"2025-03-25","open":13925,"high":14154,"low":13925,"close":14045,"volume":9342},{"date":"2025-03-26","open":14154,"high":14154,"low":13985,"close":13985,"volume":8532},{"date":"2025-03-27","open":13920,"high":13920,"low":13611,"close":13671,"volume":6632},{"date":"2025-03-28","open":13592,"high":13592,"low":13447,"close":13447,"volume":11769},{"date":"2025-03-31","open":13397,"high":13397,"low":12998,"close":13058,"volume":41497},{"date":"2025-04-01","open":13069,"high":13158,"low":13064,"close":13158,"volume":5220},{"date":"2025-04-02","open":13543,"high":13543,"low":13203,"close":13228,"volume":4889},{"date":"2025-04-03","open":12809,"high":12993,"low":12441,"close":12953,"volume":8004},{"date":"2025-04-04","open":12575,"high":12575,"low":11962,"close":12380,"volume":21992},{"date":"2025-04-07","open":11084,"high":11364,"low":10880,"close":11134,"volume":52098},{"date":"2025-04-08","open":11872,"high":12042,"low":11872,"close":11977,"volume":19155},{"date":"2025-04-09","open":11717,"high":11807,"low":11573,"close":11608,"volume":14497},{"date":"2025-04-10","open":13287,"high":13287,"low":12883,"close":13028,"volume":58749},{"date":"2025-04-11","open":13022,"high":13022,"low":12272,"close":12610,"volume":8346},{"date":"2025-04-14","open":12634,"high":12744,"low":12614,"close":12629,"volume":3388},{"date":"2025-04-15","open":12535,"high":12610,"low":12505,"close":12610,"volume":7851},{"date":"2025-04-16","open":12554,"high":12654,"low":12370,"close":12370,"volume":25216},{"date":"2025-04-17","open":12252,"high":12460,"low":12252,"close":12460,"volume":10839},{"date":"2025-04-18","open":13127,"high":13127,"low":12312,"close":12465,"volume":3002},{"date":"2025-04-21","open":12463,"high":12463,"low":12211,"close":12320,"volume":37056},{"date":"2025-04-22","open":12261,"high":12261,"low":11971,"close":12096,"volume":3469},{"date":"2025-04-23","open":12499,"high":12759,"low":12499,"close":12759,"volume":17233},{"date":"2025-04-24","open":13078,"high":13078,"low":12790,"close":12834,"volume":11809},{"date":"2025-04-25","open":13157,"high":13507,"low":13157,"close":13507,"volume":8418},{"date":"2025-04-28","open":13566,"high":13626,"low":13431,"close":13626,"volume":4243},{"date":"2025-04-29","open":13627,"high":13627,"low":13517,"close":13517,"volume":7261},{"date":"2025-04-30","open":13707,"high":13707,"low":13402,"close":13457,"volume":3980},{"date":"2025-05-02","open":13511,"high":13957,"low":13511,"close":13691,"volume":10273},{"date":"2025-05-07","open":13756,"high":13756,"low":13511,"close":13696,"volume":12591},{"date":"2025-05-08","open":13731,"high":13776,"low":13621,"close":13776,"volume":18299},{"date":"2025-05-09","open":13696,"high":13965,"low":13696,"close":13826,"volume":7262},{"date":"2025-05-12","open":13906,"high":14120,"low":13856,"close":14115,"volume":9863},{"date":"2025-05-13","open":14119,"high":14394,"low":14119,"close":14364,"volume":16295},{"date":"2025-05-14","open":14458,"high":14982,"low":14458,"close":14982,"volume":16941},{"date":"2025-05-15","open":14982,"high":15061,"low":14872,"close":14957,"volume":10390},{"date":"2025-05-16","open":14927,"high":14927,"low":14563,"close":14798,"volume":19403},{"date":"2025-05-19","open":14733,"high":14768,"low":14613,"close":14658,"volume":34417},{"date":"2025-05-20","open":14828,"high":14873,"low":14768,"close":14793,"volume":49183},{"date":"2025-05-21","open":14853,"high":14953,"low":14663,"close":14683,"volume":71555},{"date":"2025-05-22","open":14488,"high":14562,"low":14413,"close":14533,"volume":29610},{"date":"2025-05-23","open":14533,"high":14582,"low":14473,"close":14508,"volume":4983},{"date":"2025-05-26","open":14514,"high":14563,"low":14444,"close":14459,"volume":14362},{"date":"2025-05-27","open":14479,"high":14583,"low":14479,"close":14568,"volume":5930},{"date":"2025-05-28","open":14582,"high":14847,"low":14582,"close":14847,"volume":8614},{"date":"2025-05-29","open":14852,"high":15231,"low":14847,"close":15171,"volume":19567},{"date":"2025-05-30","open":14663,"high":14807,"low":14524,"close":14807,"volume":11191},{"date":"2025-06-02","open":14803,"high":14898,"low":14753,"close":14758,"volume":9454},{"date":"2025-06-04","open":15042,"high":15212,"low":15042,"close":15067,"volume":9299},{"date":"2025-06-05","open":15067,"high":15152,"low":14997,"close":15022,"volume":9065},{"date":"2025-06-09","open":15026,"high":15161,"low":14952,"close":14977,"volume":16038},{"date":"2025-06-10","open":14983,"high":15077,"low":14918,"close":15027,"volume":21901},{"date":"2025-06-11","open":14983,"high":15047,"low":14913,"close":15047,"volume":17433},{"date":"2025-06-12","open":15046,"high":15116,"low":14937,"close":14992,"volume":11255},{"date":"2025-06-13","open":15026,"high":15026,"low":14737,"close":14852,"volume":29931},{"date":"2025-06-16","open":14853,"high":15107,"low":14658,"close":15012,"volume":17193},{"date":"2025-06-17","open":15011,"high":15335,"low":15011,"close":15241,"volume":27450},{"date":"2025-06-18","open":15242,"high":15480,"low":14843,"close":15426,"volume":19853},{"date":"2025-06-19","open":15425,"high":15595,"low":15420,"close":15555,"volume":32048},{"date":"2025-06-20","open":15485,"high":15495,"low":15420,"close":15465,"volume":31689},{"date":"2025-06-23","open":15425,"high":15485,"low":15380,"close":15485,"volume":24945},{"date":"2025-06-24","open":15704,"high":15829,"low":15689,"close":15829,"volume":28061},{"date":"2025-06-25","open":15855,"high":15949,"low":15810,"close":15949,"volume":40270},{"date":"2025-06-26","open":15949,"high":15949,"low":15740,"close":15864,"volume":15546},{"date":"2025-06-27","open":15999,"high":16118,"low":15999,"close":16118,"volume":25075},{"date":"2025-06-30","open":16119,"high":16119,"low":15925,"close":16024,"volume":36318},{"date":"2025-07-01","open":16033,"high":16193,"low":16028,"close":16193,"volume":18151},{"date":"2025-07-02","open":15714,"high":15769,"low":15649,"close":15769,"volume":16634},{"date":"2025-07-03","open":15780,"high":15924,"low":15780,"close":15924,"volume":15566},{"date":"2025-07-04","open":16088,"high":16173,"low":16048,"close":16098,"volume":22132},{"date":"2025-07-07","open":16098,"high":16153,"low":16068,"close":16128,"volume":21123},{"date":"2025-07-08","open":16259,"high":16293,"low":16209,"close":16293,"volume":23207},{"date":"2025-07-09","open":16248,"high":16248,"low":16158,"close":16208,"volume":13832},{"date":"2025-07-10","open":16382,"high":16437,"low":16377,"close":16402,"volume":31707},{"date":"2025-07-11","open":16397,"high":16407,"low":16268,"close":16407,"volume":24728},{"date":"2025-07-14","open":16323,"high":16343,"low":16259,"close":16328,"volume":40969},{"date":"2025-07-15","open":16965,"high":17054,"low":16576,"close":16711,"volume":48515},{"date":"2025-07-16","open":16761,"high":16816,"low":16702,"close":16776,"volume":19779},{"date":"2025-07-17","open":16930,"high":17040,"low":16870,"close":17040,"volume":38692},{"date":"2025-07-18","open":17120,"high":17324,"low":17110,"close":17324,"volume":30480},{"date":"2025-07-21","open":17325,"high":17325,"low":17195,"close":17275,"volume":21914},{"date":"2025-07-22","open":17116,"high":17200,"low":17111,"close":17165,"volume":23123},{"date":"2025-07-23","open":17149,"high":17149,"low":16692,"close":16801,"volume":59528},{"date":"2025-07-24","open":16946,"high":17046,"low":16866,"close":16961,"volume":24938},{"date":"2025-07-25","open":16962,"high":17155,"low":16962,"close":17140,"volume":19378},{"date":"2025-07-28","open":17249,"high":17394,"low":17249,"close":17394,"volume":31692},{"date":"2025-07-29","open":17449,"high":17623,"low":17444,"close":17623,"volume":27703},{"date":"2025-07-30","open":17404,"high":17444,"low":17194,"close":17364,"volume":49538},{"date":"2025-07-31","open":17723,"high":18053,"low":17703,"close":17973,"volume":64745},{"date":"2025-08-01","open":17868,"high":17873,"low":17633,"close":17838,"volume":34232},{"date":"2025-08-04","open":17224,"high":17324,"low":17154,"close":17324,"volume":38959},{"date":"2025-08-05","open":17523,"high":17873,"low":17523,"close":17848,"volume":58800},{"date":"2025-08-06","open":17498,"high":17653,"low":17488,"close":17653,"volume":53223},{"date":"2025-08-07","open":17913,"high":17943,"low":17798,"close":17858,"volume":45909},{"date":"2025-08-08","open":17858,"high":17997,"low":17713,"close":17997,"volume":45784},{"date":"2025-08-11","open":18022,"high":18087,"low":17887,"close":18017,"volume":59845},{"date":"2025-08-12","open":18007,"high":18012,"low":17888,"close":17992,"volume":38702},{"date":"2025-08-13","open":18002,"high":18231,"low":18002,"close":18197,"volume":50541},{"date":"2025-08-14","open":17793,"high":17883,"low":17738,"close":17858,"volume":42428},{"date":"2025-08-18","open":17673,"high":17858,"low":17668,"close":17803,"volume":36281},{"date":"2025-08-19","open":17808,"high":17808,"low":17718,"close":17768,"volume":30521},{"date":"2025-08-20","open":17120,"high":17269,"low":17115,"close":17269,"volume":42224},{"date":"2025-08-21","open":17189,"high":17256,"low":17111,"close":17239,"volume":38233},{"date":"2025-08-22","open":17223,"high":17223,"low":16980,"close":16980,"volume":26380},{"date":"2025-08-25","open":17214,"high":17404,"low":17214,"close":17344,"volume":24396},{"date":"2025-08-26","open":17344,"high":17449,"low":17324,"close":17449,"volume":12398},{"date":"2025-08-27","open":17588,"high":17773,"low":17588,"close":17763,"volume":31874},{"date":"2025-08-28","open":17559,"high":17609,"low":17460,"close":17504,"volume":17861},{"date":"2025-08-29","open":17733,"high":17903,"low":17733,"close":17903,"volume":17732},{"date":"2025-09-01","open":17430,"high":17704,"low":17430,"close":17564,"volume":62441},{"date":"2025-09-02","open":17559,"high":17599,"low":17489,"close":17534,"volume":19981},{"date":"2025-09-03","open":17604,"high":17659,"low":17405,"close":17514,"volume":28108},{"date":"2025-09-04","open":17425,"high":17634,"low":17420,"close":17584,"volume":19714},{"date":"2025-09-05","open":17823,"high":17853,"low":17803,"close":17853,"volume":18008},{"date":"2025-09-08","open":17938,"high":17983,"low":17863,"close":17953,"volume":22863},{"date":"2025-09-09","open":17962,"high":18132,"low":17962,"close":18132,"volume":25531},{"date":"2025-09-10","open":18396,"high":18681,"low":18396,"close":18631,"volume":40086},{"date":"2025-09-11","open":18841,"high":19283,"low":18841,"close":19134,"volume":46391},{"date":"2025-09-12","open":19115,"high":19115,"low":18980,"close":19095,"volume":46500},{"date":"2025-09-15","open":19015,"high":19130,"low":19000,"close":19065,"volume":52405},{"date":"2025-09-16","open":19448,"high":19448,"low":19109,"close":19264,"volume":59482},{"date":"2025-09-17","open":19288,"high":19288,"low":19164,"close":19244,"volume":55574},{"date":"2025-09-18","open":19319,"high":19429,"low":19170,"close":19409,"volume":57860},{"date":"2025-09-19","open":19549,"high":19703,"low":19549,"close":19658,"volume":54735},{"date":"2025-09-22","open":19663,"high":20027,"low":19663,"close":19902,"volume":71403},{"date":"2025-09-23","open":19957,"high":20082,"low":19952,"close":20032,"volume":41601},{"date":"2025-09-24","open":19663,"high":19713,"low":19524,"close":19713,"volume":97850},{"date":"2025-09-25","open":19519,"high":19519,"low":19389,"close":19464,"volume":69571},{"date":"2025-09-26","open":19459,"high":19469,"low":19275,"close":19469,"volume":40040},{"date":"2025-09-29","open":19559,"high":19718,"low":19349,"close":19434,"volume":46166},{"date":"2025-09-30","open":19568,"high":19598,"low":19443,"close":19593,"volume":53318},{"date":"2025-10-01","open":19942,"high":19942,"low":19593,"close":19598,"volume":42363},{"date":"2025-10-02","open":19673,"high":19922,"low":19673,"close":19882,"volume":69173},{"date":"2025-10-10","open":19951,"high":20530,"low":19951,"close":20341,"volume":126493},{"date":"2025-10-13","open":19039,"high":20237,"low":19039,"close":20067,"volume":116608},{"date":"2025-10-14","open":20636,"high":20636,"low":20277,"close":20471,"volume":88573},{"date":"2025-10-15","open":20396,"high":20456,"low":20327,"close":20456,"volume":76329},{"date":"2025-10-16","open":20496,"high":20506,"low":20297,"close":20491,"volume":44737},{"date":"2025-10-17","open":20212,"high":20272,"low":20062,"close":20182,"volume":28116},{"date":"2025-10-20","open":20242,"high":20299,"low":20127,"close":20127,"volume":35847},{"date":"2025-10-21","open":20341,"high":20341,"low":20126,"close":20291,"volume":35420},{"date":"2025-10-22","open":20072,"high":20092,"low":19797,"close":20092,"volume":35779},{"date":"2025-10-23","open":19553,"high":19732,"low":19508,"close":19533,"volume":49231},{"date":"2025-10-24","open":20127,"high":20194,"low":19962,"close":20147,"volume":29717},{"date":"2025-10-27","open":20750,"high":20760,"low":20146,"close":20760,"volume":51935},{"date":"2025-10-28","open":20760,"high":20845,"low":20680,"close":20730,"volume":47825},{"date":"2025-10-29","open":20895,"high":21328,"low":20880,"close":21314,"volume":92012},{"date":"2025-10-30","open":21632,"high":21632,"low":21263,"close":21373,"volume":77579},{"date":"2025-10-31","open":21282,"high":21282,"low":21038,"close":21058,"volume":41819},{"date":"2025-11-03","open":21059,"high":21198,"low":21049,"close":21113,"volume":51622,"rsi_14":58.87,"sma_20":20386.8,"sma_60":18988.83,"sma_120":17352.0},{"date":"2025-11-04","open":21212,"high":21212,"low":20944,"close":20954,"volume":98264,"rsi_14":56.61,"sma_20":20454.7,"sma_60":19049.32,"sma_120":17411.82},{"date":"2025-11-05","open":20055,"high":20654,"low":20055,"close":20380,"volume":71619,"rsi_14":48.67,"sma_20":20493.65,"sma_60":19091.5,"sma_120":17466.43},{"date":"2025-11-06","open":20604,"high":20789,"low":20604,"close":20764,"volume":22970,"rsi_14":56.64,"sma_20":20537.6,"sma_60":19143.33,"sma_120":17521.85},{"date":"2025-11-07","open":20360,"high":20380,"low":20160,"close":20365,"volume":33473,"rsi_14":52.5,"sma_20":20538.6,"sma_60":19185.1,"sma_120":17571.86},{"date":"2025-11-10","open":20614,"high":20789,"low":20404,"close":20734,"volume":64560,"rsi_14":54.47,"sma_20":20571.8,"sma_60":19230.68,"sma_120":17619.78},{"date":"2025-11-11","open":21117,"high":21152,"low":20893,"close":21063,"volume":40574,"rsi_14":59.62,"sma_20":20601.3,"sma_60":19281.43,"sma_120":17670.67},{"date":"2025-11-12","open":20684,"high":20774,"low":20569,"close":20759,"volume":46660,"rsi_14":62.78,"sma_20":20616.3,"sma_60":19327.52,"sma_120":17720.34},{"date":"2025-11-13","open":20614,"high":20679,"low":20484,"close":20564,"volume":33222,"rsi_14":54.74,"sma_20":20619.8,"sma_60":19366.93,"sma_120":17769.56},{"date":"2025-11-14","open":19811,"high":19811,"low":19228,"close":19352,"volume":65382,"rsi_14":35.77,"sma_20":20578.1,"sma_60":19391.8,"sma_120":17807.54},{"date":"2025-11-17","open":20241,"high":20241,"low":19517,"close":19711,"volume":48809,"rsi_14":40.33,"sma_20":20557.1,"sma_60":19423.57,"sma_120":17849.43},{"date":"2025-11-18","open":19710,"high":19710,"low":19147,"close":19157,"volume":45143,"rsi_14":29.47,"sma_20":20500.2,"sma_60":19446.7,"sma_120":17887.96},{"date":"2025-11-19","open":19043,"high":19138,"low":18968,"close":19013,"volume":27927,"rsi_14":27.95,"sma_20":20446.05,"sma_60":19475.73,"sma_120":17925.48},{"date":"2025-11-20","open":19587,"high":20001,"low":19562,"close":19956,"volume":30802,"rsi_14":40.77,"sma_20":20467.0,"sma_60":19520.98,"sma_120":17971.28},{"date":"2025-11-21","open":18729,"high":19287,"low":18499,"close":18589,"volume":71259,"rsi_14":32.69,"sma_20":20388.9,"sma_60":19547.75,"sma_120":18004.78},{"date":"2025-11-24","open":18599,"high":18744,"low":18569,"close":18674,"volume":26533,"rsi_14":34.21,"sma_20":20284.35,"sma_60":19569.88,"sma_120":18036.66},{"date":"2025-11-25","open":19661,"high":19671,"low":19462,"close":19582,"volume":43622,"rsi_14":44.71,"sma_20":20226.7,"sma_60":19605.4,"sma_120":18073.4},{"date":"2025-11-26","open":19641,"high":19690,"low":19476,"close":19646,"volume":14039,"rsi_14":42.27,"sma_20":20143.1,"sma_60":19636.77,"sma_120":18113.72},{"date":"2025-11-27","open":19866,"high":20001,"low":19866,"close":19936,"volume":13242,"rsi_14":47.29,"sma_20":20073.3,"sma_60":19677.98,"sma_120":18157.21},{"date":"2025-11-28","open":20235,"high":20235,"low":19911,"close":20011,"volume":21659,"rsi_14":45.04,"sma_20":20022.95,"sma_60":19713.78,"sma_120":18198.75},{"date":"2025-12-01","open":20165,"high":20235,"low":19986,"close":20021,"volume":41697,"rsi_14":42.36,"sma_20":19970.4,"sma_60":19755.42,"sma_120":18240.75},{"date":"2025-12-02","open":20021,"high":20021,"low":19771,"close":19771,"volume":35772,"rsi_14":42.71,"sma_20":19913.3,"sma_60":19793.38,"sma_120":18281.03},{"date":"2025-12-03","open":20135,"high":20135,"low":19971,"close":20075,"volume":23509,"rsi_14":46.62,"sma_20":19900.15,"sma_60":19836.77,"sma_120":18323.45},{"date":"2025-12-04","open":20080,"high":20090,"low":19971,"close":20085,"volume":14262,"rsi_14":57.18,"sma_20":19868.3,"sma_60":19879.15,"sma_120":18365.78},{"date":"2025-12-05","open":20085,"high":20390,"low":20085,"close":20350,"volume":68379,"rsi_14":56.42,"sma_20":19869.65,"sma_60":19921.45,"sma_120":18410.78},{"date":"2025-12-08","open":20360,"high":20475,"low":20360,"close":20475,"volume":29215,"rsi_14":63.92,"sma_20":19858.8,"sma_60":19964.17,"sma_120":18457.97},{"date":"2025-12-09","open":20604,"high":20604,"low":20455,"close":20465,"volume":109651,"rsi_14":65.74,"sma_20":19830.95,"sma_60":20003.72,"sma_120":18503.77},{"date":"2025-12-10","open":20649,"high":20654,"low":20505,"close":20654,"volume":123641,"rsi_14":59.28,"sma_20":19827.85,"sma_60":20038.12,"sma_120":18549.22},{"date":"2025-12-11","open":20654,"high":20654,"low":20385,"close":20430,"volume":132906,"rsi_14":83.01,"sma_20":19823.25,"sma_60":20060.37,"sma_120":18591.28},{"date":"2025-12-12","open":20430,"high":20709,"low":20425,"close":20594,"volume":118462,"rsi_14":83.47,"sma_20":19887.55,"sma_60":20086.03,"sma_120":18633.62},{"date":"2025-12-15","open":19427,"high":19736,"low":19422,"close":19562,"volume":191237,"rsi_14":50.34,"sma_20":19882.15,"sma_60":20094.95,"sma_120":18668.08},{"date":"2025-12-16","open":19397,"high":19402,"low":19162,"close":19217,"volume":186709,"rsi_14":44.18,"sma_20":19887.15,"sma_60":20094.78,"sma_120":18699.51},{"date":"2025-12-17","open":19467,"high":19497,"low":19357,"close":19477,"volume":175433,"rsi_14":42.97,"sma_20":19912.4,"sma_60":20099.28,"sma_120":18730.22},{"date":"2025-12-18","open":18903,"high":18958,"low":18708,"close":18958,"volume":188241,"rsi_14":35.8,"sma_20":19864.5,"sma_60":20092.38,"sma_120":18755.62},{"date":"2025-12-19","open":19442,"high":19497,"low":19267,"close":19462,"volume":183602,"rsi_14":43.35,"sma_20":19910.2,"sma_60":20089.75,"sma_120":18785.92},{"date":"2025-12-22","open":20065,"high":20315,"low":20065,"close":20305,"volume":161987,"rsi_14":55.57,"sma_20":19993.9,"sma_60":20097.12,"sma_120":18821.16},{"date":"2025-12-23","open":20519,"high":20519,"low":20345,"close":20345,"volume":216982,"rsi_14":52.97,"sma_20":20034.2,"sma_60":20102.98,"sma_120":18857.52},{"date":"2025-12-24","open":20410,"high":20410,"low":19976,"close":20031,"volume":179958,"rsi_14":49.43,"sma_20":20055.5,"sma_60":20108.93,"sma_120":18889.83},{"date":"2025-12-26","open":20031,"high":20200,"low":19876,"close":20070,"volume":165550,"rsi_14":46.97,"sma_20":20062.25,"sma_60":20119.7,"sma_120":18926.01},{"date":"2025-12-29","open":20006,"high":20006,"low":19751,"close":19751,"volume":155036,"rsi_14":42.47,"sma_20":20049.25,"sma_60":20125.05,"sma_120":18958.23},{"date":"2025-12-30","open":19741,"high":19741,"low":19427,"close":19666,"volume":158541,"rsi_14":41.82,"sma_20":20031.5,"sma_60":20129.57,"sma_120":18988.3},{"date":"2026-01-02","open":19462,"high":19497,"low":19292,"close":19387,"volume":191386,"rsi_14":37.25,"sma_20":20012.25,"sma_60":20126.75,"sma_120":19015.78},{"date":"2026-01-05","open":19607,"high":19781,"low":19607,"close":19761,"volume":32877,"rsi_14":43.47,"sma_20":19996.5,"sma_60":20130.1,"sma_120":19045.03},{"date":"2026-01-06","open":20345,"high":20345,"low":19801,"close":19916,"volume":24900,"rsi_14":43.36,"sma_20":19988.0,"sma_60":20131.3,"sma_120":19076.26},{"date":"2026-01-07","open":20365,"high":20465,"low":20350,"close":20350,"volume":35211,"rsi_14":58.74,"sma_20":19988.0,"sma_60":20132.08,"sma_120":19109.5},{"date":"2026-01-08","open":20405,"high":20405,"low":20260,"close":20260,"volume":26268,"rsi_14":62.25,"sma_20":19977.25,"sma_60":20135.95,"sma_120":19141.95},{"date":"2026-01-09","open":20075,"high":20075,"low":19951,"close":20060,"volume":29304,"rsi_14":56.96,"sma_20":19957.0,"sma_60":20129.75,"sma_120":19173.4},{"date":"2026-01-12","open":20505,"high":20654,"low":20480,"close":20604,"volume":43327,"rsi_14":69.5,"sma_20":19954.5,"sma_60":20132.88,"sma_120":19206.18},{"date":"2026-01-13","open":20769,"high":21008,"low":20769,"close":21008,"volume":37711,"rsi_14":68.77,"sma_20":19983.5,"sma_60":20142.18,"sma_120":19241.81},{"date":"2026-01-14","open":21088,"high":21248,"low":21088,"close":21198,"volume":21370,"rsi_14":62.88,"sma_20":20013.75,"sma_60":20159.8,"sma_120":19276.81},{"date":"2026-01-15","open":20764,"high":20854,"low":20569,"close":20854,"volume":36288,"rsi_14":56.75,"sma_20":20078.5,"sma_60":20172.58,"sma_120":19306.58},{"date":"2026-01-16","open":20904,"high":21178,"low":20904,"close":21123,"volume":20841,"rsi_14":64.66,"sma_20":20174.0,"sma_60":20187.12,"sma_120":19339.01},{"date":"2026-01-19","open":20809,"high":21083,"low":20809,"close":20973,"volume":37876,"rsi_14":61.77,"sma_20":20249.0,"sma_60":20202.48,"sma_120":19371.11},{"date":"2026-01-20","open":20973,"high":21143,"low":20973,"close":21003,"volume":59090,"rsi_14":67.65,"sma_20":20351.5,"sma_60":20227.67,"sma_120":19406.48},{"date":"2026-01-21","open":21173,"high":21388,"low":21163,"close":21193,"volume":42901,"rsi_14":70.9,"sma_20":20438.25,"sma_60":20245.78,"sma_120":19442.11},{"date":"2026-01-22","open":21946,"high":21946,"low":21442,"close":21622,"volume":45229,"rsi_14":79.4,"sma_20":20504.25,"sma_60":20260.83,"sma_120":19479.83},{"date":"2026-01-23","open":21622,"high":21647,"low":21427,"close":21627,"volume":24043,"rsi_14":77.18,"sma_20":20568.5,"sma_60":20276.47,"sma_120":19515.47},{"date":"2026-01-26","open":21078,"high":21188,"low":20819,"close":20914,"volume":45508,"rsi_14":62.5,"sma_20":20612.75,"sma_60":20270.45,"sma_120":19543.25},{"date":"2026-01-27","open":20604,"high":20884,"low":20604,"close":20874,"volume":36801,"rsi_14":57.28,"sma_20":20653.0,"sma_60":20262.85,"sma_120":19572.85},{"date":"2026-01-28","open":21208,"high":21462,"low":21208,"close":21422,"volume":129961,"rsi_14":64.33,"sma_20":20736.75,"sma_60":20269.65,"sma_120":19601.96},{"date":"2026-01-29","open":21463,"high":21923,"low":21463,"close":21898,"volume":117231,"rsi_14":71.13,"sma_20":20848.0,"sma_60":20283.3,"sma_120":19636.07},{"date":"2026-01-30","open":21948,"high":21948,"low":21623,"close":21813,"volume":60630,"rsi_14":65.5,"sma_20":20969.0,"sma_60":20298.18,"sma_120":19673.75},{"date":"2026-02-02","open":21813,"high":21813,"low":20904,"close":20929,"volume":84549,"rsi_14":48.97,"sma_20":21027.0,"sma_60":20307.88,"sma_120":19699.69},{"date":"2026-02-03","open":22207,"high":22207,"low":21868,"close":22017,"volume":44377,"rsi_14":57.71,"sma_20":21131.75,"sma_60":20329.35,"sma_120":19736.34},{"date":"2026-02-04","open":22092,"high":22272,"low":22087,"close":22252,"volume":52590,"rsi_14":63.52,"sma_20":21226.5,"sma_60":20361.38,"sma_120":19773.24},{"date":"2026-02-05","open":22252,"high":22252,"low":20810,"close":20969,"volume":105774,"rsi_14":48.66,"sma_20":21261.5,"sma_60":20365.85,"sma_120":19798.27},{"date":"2026-02-06","open":20096,"high":20485,"low":20041,"close":20430,"volume":64238,"rsi_14":45.76,"sma_20":21279.5,"sma_60":20355.82,"sma_120":19818.62},{"date":"2026-02-09","open":21428,"high":21703,"low":21428,"close":21553,"volume":27317,"rsi_14":53.53,"sma_20":21326.5,"sma_60":20369.62,"sma_120":19848.57},{"date":"2026-02-10","open":22042,"high":22057,"low":21818,"close":21928,"volume":16716,"rsi_14":54.63,"sma_20":21372.0,"sma_60":20392.92,"sma_120":19879.92},{"date":"2026-02-11","open":21893,"high":21893,"low":21438,"close":21448,"volume":12270,"rsi_14":48.83,"sma_20":21384.0,"sma_60":20428.43,"sma_120":19910.12},{"date":"2026-02-12","open":21473,"high":21908,"low":21473,"close":21813,"volume":91685,"rsi_14":51.06,"sma_20":21431.5,"sma_60":20464.05,"sma_120":19943.81},{"date":"2026-02-13","open":21723,"high":21723,"low":21364,"close":21478,"volume":31993,"rsi_14":53.53,"sma_20":21448.75,"sma_60":20503.3,"sma_120":19975.0},{"date":"2026-02-19","open":22072,"high":22167,"low":22067,"close":22067,"volume":37696,"rsi_14":57.05,"sma_20":21503.0,"sma_60":20554.8,"sma_120":20015.27},{"date":"2026-02-20","open":22157,"high":22307,"low":22157,"close":22247,"volume":30745,"rsi_14":55.07,"sma_20":21564.75,"sma_60":20593.58,"sma_120":20057.28},{"date":"2026-02-23","open":22222,"high":22222,"low":22002,"close":22037,"volume":34590,"rsi_14":50.9,"sma_20":21606.5,"sma_60":20651.65,"sma_120":20099.7},{"date":"2026-02-24","open":22202,"high":22412,"low":22202,"close":22342,"volume":37847,"rsi_14":53.31,"sma_20":21642.0,"sma_60":20713.38,"sma_120":20141.63},{"date":"2026-02-25","open":22462,"high":22646,"low":22347,"close":22372,"volume":30932,"rsi_14":60.11,"sma_20":21678.75,"sma_60":20760.48,"sma_120":20182.94},{"date":"2026-02-26","open":22711,"high":22741,"low":22512,"close":22726,"volume":75866,"rsi_14":55.54,"sma_20":21769.0,"sma_60":20812.42,"sma_120":20224.59},{"date":"2026-02-27","open":22007,"high":22207,"low":22007,"close":22192,"volume":173561,"rsi_14":49.55,"sma_20":21834.5,"sma_60":20849.92,"sma_120":20263.95},{"date":"2026-03-03","open":22187,"high":22961,"low":22187,"close":22606,"volume":257445,"rsi_14":63.81,"sma_20":21891.4,"sma_60":20892.47,"sma_120":20303.12},{"date":"2026-03-04","open":21961,"high":21961,"low":21408,"close":21408,"volume":112334,"rsi_14":57.32,"sma_20":21865.2,"sma_60":20914.9,"sma_120":20335.16},{"date":"2026-03-05","open":21684,"high":22227,"low":21684,"close":22017,"volume":98441,"rsi_14":53.61,"sma_20":21873.65,"sma_60":20951.63,"sma_120":20372.51},{"date":"2026-03-06","open":22016,"high":22016,"low":21498,"close":21688,"volume":48631,"rsi_14":47.68,"sma_20":21909.95,"sma_60":20977.82,"sma_120":20407.29},{"date":"2026-03-09","open":20066,"high":20246,"low":19836,"close":20026,"volume":94777,"rsi_14":39.71,"sma_20":21808.6,"sma_60":20976.12,"sma_120":20427.63},{"date":"2026-03-10","open":21363,"high":21548,"low":21268,"close":21458,"volume":31517,"rsi_14":47.61,"sma_20":21767.15,"sma_60":20993.88,"sma_120":20457.67},{"date":"2026-03-11","open":21794,"high":22068,"low":21794,"close":21918,"volume":62838,"rsi_14":52.44,"sma_20":21812.85,"sma_60":21017.2,"sma_120":20490.68},{"date":"2026-03-12","open":21918,"high":21918,"low":21804,"close":21893,"volume":74178,"rsi_14":48.63,"sma_20":21884.3,"sma_60":21040.27,"sma_120":20521.99},{"date":"2026-03-13","open":21892,"high":21892,"low":21499,"close":21733,"volume":86478,"rsi_14":46.42,"sma_20":21891.55,"sma_60":21057.52,"sma_120":20547.82},{"date":"2026-03-16","open":21749,"high":21998,"low":21749,"close":21973,"volume":77578,"rsi_14":49.35,"sma_20":21892.0,"sma_60":21082.5,"sma_120":20571.43},{"date":"2026-03-17","open":22137,"high":22302,"low":22117,"close":22122,"volume":47997,"rsi_14":48.31,"sma_20":21923.95,"sma_60":21107.23,"sma_120":20596.63},{"date":"2026-03-18","open":22641,"high":22811,"low":22522,"close":22781,"volume":40834,"rsi_14":52.28,"sma_20":21970.6,"sma_60":21160.2,"sma_120":20627.58},{"date":"2026-03-19","open":22137,"high":23031,"low":22137,"close":22971,"volume":44081,"rsi_14":51.3,"sma_20":22043.5,"sma_60":21222.08,"sma_120":20658.43},{"date":"2026-03-20","open":23460,"high":23770,"low":23460,"close":23615,"volume":128027,"rsi_14":58.53,"sma_20":22119.1,"sma_60":21290.37,"sma_120":20694.83},{"date":"2026-03-23","open":22621,"high":22621,"low":22387,"close":22472,"volume":217450,"rsi_14":49.25,"sma_20":22128.55,"sma_60":21348.27,"sma_120":20720.33},{"date":"2026-03-24","open":22901,"high":22901,"low":22626,"close":22731,"volume":63103,"rsi_14":58.31,"sma_20":22161.45,"sma_60":21402.07,"sma_120":20745.91},{"date":"2026-03-25","open":23410,"high":23585,"low":23251,"close":23545,"volume":40574,"rsi_14":59.36,"sma_20":22219.8,"sma_60":21455.35,"sma_120":20776.23},{"date":"2026-03-26","open":23535,"high":23540,"low":23310,"close":23375,"volume":33274,"rsi_14":60.53,"sma_20":22268.15,"sma_60":21505.13,"sma_120":20804.06},{"date":"2026-03-27","open":22127,"high":22432,"low":21962,"close":22412,"volume":72109,"rsi_14":66.33,"sma_20":22250.6,"sma_60":21544.12,"sma_120":20826.53},{"date":"2026-03-30","open":21763,"high":22007,"low":21575,"close":22007,"volume":266645,"rsi_14":54.36,"sma_20":22239.55,"sma_60":21575.68,"sma_120":20847.69},{"date":"2026-03-31","open":20980,"high":21274,"low":20740,"close":21159,"volume":181397,"rsi_14":44.32,"sma_20":22167.2,"sma_60":21598.45,"sma_120":20861.75},{"date":"2026-04-01","open":22112,"high":22332,"low":22062,"close":22312,"volume":408721,"rsi_14":52.69,"sma_20":22212.35,"sma_60":21641.85,"sma_120":20885.71},{"date":"2026-04-02","open":22961,"high":23136,"low":22307,"close":22337,"volume":215330,"rsi_14":53.94,"sma_20":22228.35,"sma_60":21690.33,"sma_120":20908.54},{"date":"2026-04-03","open":23156,"high":23410,"low":23156,"close":23340,"volume":167146,"rsi_14":58.12,"sma_20":22310.9,"sma_60":21749.28,"sma_120":20939.69},{"date":"2026-04-06","open":23325,"high":23520,"low":23230,"close":23330,"volume":289448,"rsi_14":57.5,"sma_20":22478.0,"sma_60":21806.12,"sma_120":20968.71},{"date":"2026-04-07","open":23205,"high":23205,"low":22926,"close":22961,"volume":97958,"rsi_14":51.35,"sma_20":22554.95,"sma_60":21849.53,"sma_120":20990.81},{"date":"2026-04-08","open":23799,"high":23979,"low":23710,"close":23919,"volume":115342,"rsi_14":55.62,"sma_20":22657.0,"sma_60":21910.45,"sma_120":21023.2},{"date":"2026-04-09","open":24039,"high":24229,"low":23954,"close":24074,"volume":134026,"rsi_14":53.0,"sma_20":22768.05,"sma_60":21977.28,"sma_120":21053.52},{"date":"2026-04-10","open":24438,"high":24638,"low":24363,"close":24583,"volume":143229,"rsi_14":64.03,"sma_20":22912.55,"sma_60":22043.53,"sma_120":21088.21},{"date":"2026-04-13","open":24563,"high":24563,"low":24314,"close":24403,"volume":37086,"rsi_14":61.29,"sma_20":23036.1,"sma_60":22100.03,"sma_120":21121.11},{"date":"2026-04-14","open":24957,"high":25277,"low":24858,"close":25172,"volume":110221,"rsi_14":61.06,"sma_20":23190.65,"sma_60":22166.2,"sma_120":21163.0},{"date":"2026-04-15","open":25482,"high":25482,"low":25267,"close":25322,"volume":88944,"rsi_14":63.22,"sma_20":23319.75,"sma_60":22240.62,"sma_120":21206.6},{"date":"2026-04-16","open":25397,"high":25686,"low":25397,"close":25686,"volume":358050,"rsi_14":73.95,"sma_20":23457.6,"sma_60":22316.62,"sma_120":21251.87},{"date":"2026-04-17","open":25996,"high":25996,"low":25586,"close":25756,"volume":277556,"rsi_14":78.78,"sma_20":23566.75,"sma_60":22396.28,"sma_120":21299.38},{"date":"2026-04-20","open":25891,"high":25981,"low":25811,"close":25891,"volume":185654,"rsi_14":90.64,"sma_20":23739.8,"sma_60":22477.7,"sma_120":21352.68},{"date":"2026-04-21","open":26076,"high":26125,"low":25906,"close":26091,"volume":54766,"rsi_14":88.82,"sma_20":23909.9,"sma_60":22559.28,"sma_120":21402.53},{"date":"2026-04-22","open":26175,"high":26315,"low":26170,"close":26240,"volume":48631,"rsi_14":89.1,"sma_20":24046.8,"sma_60":22636.2,"sma_120":21448.52},{"date":"2026-04-23","open":26610,"high":26884,"low":26405,"close":26655,"volume":261457,"rsi_14":87.66,"sma_20":24212.95,"sma_60":22719.95,"sma_120":21498.21},{"date":"2026-04-24","open":26959,"high":27154,"low":26864,"close":27034,"volume":40733,"rsi_14":88.57,"sma_20":24446.25,"sma_60":22821.95,"sma_120":21546.2},{"date":"2026-04-27","open":27169,"high":27473,"low":27169,"close":27328,"volume":45212,"rsi_14":96.2,"sma_20":24714.55,"sma_60":22929.53,"sma_120":21596.19},{"date":"2026-04-28","open":27328,"high":27378,"low":27094,"close":27134,"volume":52253,"rsi_14":90.55,"sma_20":25015.5,"sma_60":23024.7,"sma_120":21647.17},{"date":"2026-04-29","open":26688,"high":26963,"low":26688,"close":26963,"volume":44395,"rsi_14":86.11,"sma_20":25249.8,"sma_60":23109.12,"sma_120":21696.21},{"date":"2026-04-30","open":27307,"high":27597,"low":27013,"close":27043,"volume":52662,"rsi_14":84.43,"sma_20":25486.85,"sma_60":23196.28,"sma_120":21747.23},{"date":"2026-05-04","open":27807,"high":27962,"low":27632,"close":27732,"volume":62553,"rsi_14":90.8,"sma_20":25708.25,"sma_60":23309.7,"sma_120":21808.79},{"date":"2026-05-06","open":28466,"high":28795,"low":28261,"close":28386,"volume":49844,"rsi_14":90.53,"sma_20":25961.0,"sma_60":23415.87,"sma_120":21872.61},{"date":"2026-05-07","open":28481,"high":28711,"low":28371,"close":28636,"volume":44509,"rsi_14":90.76,"sma_20":26244.75,"sma_60":23522.28,"sma_120":21941.83},{"date":"2026-05-08","open":28331,"high":28651,"low":28156,"close":28651,"volume":37777,"rsi_14":89.89,"sma_20":26481.25,"sma_60":23650.37,"sma_120":22008.11},{"date":"2026-05-11","open":29200,"high":29540,"low":29200,"close":29485,"volume":43041,"rsi_14":91.62,"sma_20":26751.75,"sma_60":23801.37,"sma_120":22078.59},{"date":"2026-05-12","open":29574,"high":29574,"low":29429,"close":29539,"volume":46922,"rsi_14":91.47,"sma_20":26999.5,"sma_60":23934.53,"sma_120":22152.08},{"date":"2026-05-13","open":29449,"high":29893,"low":29389,"close":29734,"volume":99234,"rsi_14":91.46,"sma_20":27266.0,"sma_60":24064.7,"sma_120":22228.81},{"date":"2026-05-14","open":30109,"high":30149,"low":29894,"close":30039,"volume":32632,"rsi_14":91.75,"sma_20":27509.25,"sma_60":24207.95,"sma_120":22318.19},{"date":"2026-05-15","open":30243,"high":30348,"low":29839,"close":29839,"volume":56444,"rsi_14":86.72,"sma_20":27735.0,"sma_60":24341.78,"sma_120":22402.92},{"date":"2026-05-18","open":29709,"high":29824,"low":29529,"close":29609,"volume":35644,"rsi_14":80.74,"sma_20":27931.0,"sma_60":24477.37,"sma_120":22490.33},{"date":"2026-05-19","open":29594,"high":29898,"low":29594,"close":29839,"volume":37223,"rsi_14":80.44,"sma_20":28135.0,"sma_60":24606.95,"sma_120":22580.88},{"date":"2026-05-20","open":29589,"high":29819,"low":29589,"close":29714,"volume":38726,"rsi_14":81.83,"sma_20":28326.0,"sma_60":24731.45,"sma_120":22662.52},{"date":"2026-05-21","open":29869,"high":30069,"low":29715,"close":29949,"volume":57424,"rsi_14":86.46,"sma_20":28518.75,"sma_60":24863.37,"sma_120":22757.51},{"date":"2026-05-22","open":30178,"high":30373,"low":30038,"close":30348,"volume":33874,"rsi_14":87.44,"sma_20":28724.0,"sma_60":24996.87,"sma_120":22855.12},{"date":"2026-05-26","open":30403,"high":30692,"low":30313,"close":30348,"volume":47821,"rsi_14":85.12,"sma_20":28908.5,"sma_60":25129.87,"sma_120":22945.17},{"date":"2026-05-27","open":30454,"high":30529,"low":30154,"close":30209,"volume":70183,"rsi_14":78.38,"sma_20":29067.0,"sma_60":25254.62,"sma_120":23033.52},{"date":"2026-05-28","open":30209,"high":30409,"low":30074,"close":30184,"volume":22459,"rsi_14":75.92,"sma_20":29209.5,"sma_60":25387.87,"sma_120":23118.89},{"date":"2026-05-29","open":30603,"high":30928,"low":30603,"close":30928,"volume":38541,"rsi_14":80.65,"sma_20":29399.0,"sma_60":25527.23,"sma_120":23209.85},{"date":"2026-06-01","open":30927,"high":31297,"low":30927,"close":31022,"volume":50611,"rsi_14":75.84,"sma_20":29602.25,"sma_60":25688.13,"sma_120":23301.52},{"date":"2026-06-02","open":31177,"high":31242,"low":30967,"close":31242,"volume":32524,"rsi_14":77.11,"sma_20":29812.5,"sma_60":25842.57,"sma_120":23397.1},{"date":"2026-06-04","open":30863,"high":30918,"low":30648,"close":30918,"volume":28099,"rsi_14":68.09,"sma_20":29972.0,"sma_60":25997.05,"sma_120":23487.43},{"date":"2026-06-05","open":30693,"high":31128,"low":30663,"close":30898,"volume":31958,"rsi_14":64.38,"sma_20":30097.75,"sma_60":26178.92,"sma_120":23577.52},{"date":"2026-06-08","open":29374,"high":30433,"low":29374,"close":29814,"volume":37392,"rsi_14":49.68,"sma_20":30156.75,"sma_60":26318.82,"sma_120":23656.35},{"date":"2026-06-09","open":29819,"high":30028,"low":29559,"close":29739,"volume":30403,"rsi_14":51.75,"sma_20":30211.25,"sma_60":26449.83,"sma_120":23733.52},{"date":"2026-06-10","open":29555,"high":29555,"low":29066,"close":29280,"volume":25467,"rsi_14":42.91,"sma_20":30201.0,"sma_60":26573.6,"sma_120":23806.93},{"date":"2026-06-11","open":28785,"high":29020,"low":28480,"close":29015,"volume":18871,"rsi_14":41.44,"sma_20":30174.75,"sma_60":26695.6,"sma_120":23876.56},{"date":"2026-06-12","open":29395,"high":29540,"low":29165,"close":29315,"volume":19330,"rsi_14":42.36,"sma_20":30153.75,"sma_60":26818.62,"sma_120":23950.56},{"date":"2026-06-15","open":29334,"high":29709,"low":29334,"close":29554,"volume":84525,"rsi_14":40.05,"sma_20":30129.5,"sma_60":26943.13,"sma_120":24025.18},{"date":"2026-06-16","open":30023,"high":30023,"low":29764,"close":29799,"volume":23720,"rsi_14":43.51,"sma_20":30127.5,"sma_60":27060.75,"sma_120":24110.47},{"date":"2026-06-17","open":29599,"high":29619,"low":29309,"close":29619,"volume":32466,"rsi_14":43.11,"sma_20":30128.0,"sma_60":27172.2,"sma_120":24197.14},{"date":"2026-06-18","open":29744,"high":29744,"low":29459,"close":29659,"volume":25823,"rsi_14":43.89,"sma_20":30119.0,"sma_60":27273.58,"sma_120":24281.97},{"date":"2026-06-19","open":29774,"high":30223,"low":29724,"close":29764,"volume":28631,"rsi_14":34.06,"sma_20":30121.5,"sma_60":27395.77,"sma_120":24372.02},{"date":"2026-06-22","open":29984,"high":30059,"low":29450,"close":30059,"volume":32956,"rsi_14":37.48,"sma_20":30127.0,"sma_60":27518.55,"sma_120":24460.31},{"date":"2026-06-23","open":29959,"high":29959,"low":29210,"close":29210,"volume":34050,"rsi_14":27.31,"sma_20":30070.0,"sma_60":27613.6,"sma_120":24534.47},{"date":"2026-06-24","open":29135,"high":29480,"low":29135,"close":29385,"volume":33048,"rsi_14":32.3,"sma_20":30021.75,"sma_60":27714.4,"sma_120":24609.77},{"date":"2026-06-25","open":29440,"high":30339,"low":29305,"close":29410,"volume":22477,"rsi_14":32.83,"sma_20":29981.75,"sma_60":27831.67,"sma_120":24687.89},{"date":"2026-06-26","open":28930,"high":28935,"low":28161,"close":28221,"volume":33229,"rsi_14":32.06,"sma_20":29883.5,"sma_60":27935.85,"sma_120":24755.77},{"date":"2026-06-29","open":29359,"high":29359,"low":28460,"close":28815,"volume":10831,"rsi_14":40.68,"sma_20":29777.75,"sma_60":28064.08,"sma_120":24831.27},{"date":"2026-06-30","open":29245,"high":29360,"low":29121,"close":29330,"volume":15329,"rsi_14":50.5,"sma_20":29693.0,"sma_60":28181.68,"sma_120":24911.77},{"date":"2026-07-01","open":29830,"high":29954,"low":29775,"close":29859,"volume":230054,"rsi_14":57.99,"sma_20":29623.75,"sma_60":28307.7,"sma_120":24999.02},{"date":"2026-07-02","open":29769,"high":29824,"low":29509,"close":29549,"volume":297935,"rsi_14":52.22,"sma_20":29555.25,"sma_60":28411.83,"sma_120":25080.56},{"date":"2026-07-03","open":29005,"high":29179,"low":28845,"close":28985,"volume":21354,"rsi_14":44.93,"sma_20":29459.5,"sma_60":28506.08,"sma_120":25156.1},{"date":"2026-07-06","open":29394,"high":29394,"low":28770,"close":28835,"volume":114440,"rsi_14":41.27,"sma_20":29410.5,"sma_60":28604.0,"sma_120":25226.77},{"date":"2026-07-07","open":28960,"high":29025,"low":28600,"close":28770,"volume":274212,"rsi_14":42.14,"sma_20":29362.0,"sma_60":28684.83,"sma_120":25297.64},{"date":"2026-07-08","open":28625,"high":28625,"low":28081,"close":28081,"volume":69490,"rsi_14":36.96,"sma_20":29302.0,"sma_60":28751.58,"sma_120":25364.43},{"date":"2026-07-09","open":28167,"high":28566,"low":28167,"close":28566,"volume":11241,"rsi_14":40.68,"sma_20":29279.5,"sma_60":28817.92,"sma_120":25430.72},{"date":"2026-07-10","open":28990,"high":29075,"low":28775,"close":28820,"volume":222952,"rsi_14":40.31,"sma_20":29254.75,"sma_60":28891.5,"sma_120":25495.77},{"date":"2026-07-13","open":28821,"high":29001,"low":28661,"close":28686,"volume":203280,"rsi_14":45.38,"sma_20":29211.25,"sma_60":28950.0,"sma_120":25558.1},{"date":"2026-07-14","open":28236,"high":28396,"low":27996,"close":28396,"volume":65867,"rsi_14":41.47,"sma_20":29141.0,"sma_60":29001.17,"sma_120":25620.89},{"date":"2026-07-15","open":28441,"high":28901,"low":28441,"close":28726,"volume":125619,"rsi_14":44.39,"sma_20":29096.25,"sma_60":29051.75,"sma_120":25684.18},{"date":"2026-07-16","open":28786,"high":28796,"low":28466,"close":28636,"volume":10050,"rsi_14":54.15,"sma_20":29045.0,"sma_60":29099.67,"sma_120":25747.97},{"date":"2026-07-20","open":27711,"high":27956,"low":27332,"close":27337,"volume":25870,"rsi_14":37.04,"sma_20":28923.5,"sma_60":29123.67,"sma_120":25800.68},{"date":"2026-07-21","open":27337,"high":27667,"low":27137,"close":27662,"volume":8344,"rsi_14":34.87,"sma_20":28803.5,"sma_60":29149.75,"sma_120":25854.52},{"date":"2026-07-22","open":28027,"high":28037,"low":27827,"close":27832,"volume":12435,"rsi_14":30.33,"sma_20":28734.5,"sma_60":29176.17,"sma_120":25906.18},{"date":"2026-07-23","open":27856,"high":27961,"low":27527,"close":27622,"volume":36014,"rsi_14":30.93,"sma_20":28646.25,"sma_60":29192.17,"sma_120":25956.06},{"date":"2026-07-24","open":27498,"high":27498,"low":26884,"close":26958,"volume":71269,"rsi_14":30.33,"sma_20":28523.5,"sma_60":29190.75,"sma_120":26006.35},{"date":"2026-07-27","open":26993,"high":27078,"low":26759,"close":27078,"volume":43518,"rsi_14":32.85,"sma_20":28466.25,"sma_60":29186.42,"sma_120":26057.97},{"date":"2026-07-28","open":26588,"high":26588,"low":25924,"close":25969,"volume":57974,"rsi_14":27.29,"sma_20":28323.75,"sma_60":29166.83,"sma_120":26095.77},{"date":"2026-07-29","open":25969,"high":26064,"low":25305,"close":25485,"volume":36811,"rsi_14":28.06,"sma_20":28129.5,"sma_60":29141.58,"sma_120":26125.35},{"date":"2026-07-30","open":25245,"high":25330,"low":24855,"close":24945,"volume":174876,"rsi_14":19.8,"sma_20":27881.75,"sma_60":29106.0,"sma_120":26151.14},{"date":"2026-07-31","open":26005,"high":26400,"low":25855,"close":26180,"volume":24298,"rsi_14":30.97,"sma_20":27711.25,"sma_60":29079.5,"sma_120":26194.6},{"date":"2026-08-03","open":26945,"high":26945,"low":26380,"close":26445,"volume":22750,"rsi_14":34.1,"sma_20":27582.25,"sma_60":29046.5,"sma_120":26231.18},{"date":"2026-08-04","open":27000,"high":27185,"low":26700,"close":27180,"volume":14658,"rsi_14":41.76,"sma_20":27497.5,"sma_60":29021.58,"sma_120":26271.93},{"date":"2026-08-05","open":27785,"high":27820,"low":27615,"close":27720,"volume":45514,"rsi_14":43.32,"sma_20":27443.0,"sma_60":29005.42,"sma_120":26327.89},{"date":"2026-08-06","open":27410,"high":27410,"low":27070,"close":27255,"volume":61043,"rsi_14":41.34,"sma_20":27399.75,"sma_60":28967.58,"sma_120":26384.47},{"date":"2026-08-07","open":27525,"high":27540,"low":27285,"close":27335,"volume":21944,"rsi_14":49.71,"sma_20":27336.25,"sma_60":28930.17,"sma_120":26432.35},{"date":"2026-08-10","open":27750,"high":27750,"low":27335,"close":27700,"volume":31510,"rsi_14":50.27,"sma_20":27257.05,"sma_60":28861.07,"sma_120":26461.86},{"date":"2026-08-11","open":27445,"high":27500,"low":27300,"close":27450,"volume":10360,"rsi_14":47.3,"sma_20":27195.3,"sma_60":28817.93,"sma_120":26511.57},{"date":"2026-08-12","open":27255,"high":27400,"low":27185,"close":27365,"volume":5327,"rsi_14":48.15,"sma_20":27143.75,"sma_60":28776.7,"sma_120":26557.53},{"date":"2026-08-13","open":27540,"high":27670,"low":27420,"close":27670,"volume":43136,"rsi_14":55.42,"sma_20":27091.0,"sma_60":28744.38,"sma_120":26608.82},{"date":"2026-08-14","open":27775,"high":27820,"low":27635,"close":27760,"volume":11369,"rsi_14":55.22,"sma_20":27047.25,"sma_60":28709.73,"sma_120":26655.94},{"date":"2026-08-18","open":27415,"high":27760,"low":27200,"close":27275,"volume":100138,"rsi_14":61.02,"sma_20":27044.15,"sma_60":28669.08,"sma_120":26697.53},{"date":"2026-08-19","open":27005,"high":27005,"low":26387,"close":26470,"volume":8669,"rsi_14":57.89,"sma_20":26984.55,"sma_60":28611.12,"sma_120":26734.15},{"date":"2026-08-20","open":26695,"high":26695,"low":26240,"close":26410,"volume":31999,"rsi_14":62.71,"sma_20":26913.5,"sma_60":28545.48,"sma_120":26767.73},{"date":"2026-08-21","open":26055,"high":26060,"low":25855,"close":26000,"volume":13582,"rsi_14":48.18,"sma_20":26832.4,"sma_60":28473.02,"sma_120":26797.65},{"date":"2026-08-24","open":26000,"high":26005,"low":25585,"close":25635,"volume":19568,"rsi_14":41.96,"sma_20":26766.3,"sma_60":28396.8,"sma_120":26821.57},{"date":"2026-08-25","open":25640,"high":25925,"low":25390,"close":25925,"volume":93382,"rsi_14":36.34,"sma_20":26708.7,"sma_60":28325.83,"sma_120":26852.36},{"date":"2026-08-26","open":25920,"high":26000,"low":25790,"close":25895,"volume":35828,"rsi_14":27.66,"sma_20":26705.0,"sma_60":28241.97,"sma_120":26879.75},{"date":"2026-08-27","open":26105,"high":26295,"low":26005,"close":26110,"volume":11171,"rsi_14":35.07,"sma_20":26736.25,"sma_60":28160.1,"sma_120":26918.91},{"date":"2026-08-28","open":26100,"high":26260,"low":26050,"close":26055,"volume":53487,"rsi_14":33.2,"sma_20":26791.75,"sma_60":28073.65,"sma_120":26952.54},{"date":"2026-08-31","open":25940,"high":25985,"low":25750,"close":25860,"volume":22853,"rsi_14":24.73,"sma_20":26775.75,"sma_60":27989.37,"sma_120":26987.28},{"date":"2026-09-01","open":25910,"high":25910,"low":25715,"close":25855,"volume":6727,"rsi_14":26.51,"sma_20":26746.25,"sma_60":27905.33,"sma_120":27035.84},{"date":"2026-09-02","open":25580,"high":25635,"low":25390,"close":25390,"volume":3676,"rsi_14":23.84,"sma_20":26656.75,"sma_60":27831.6,"sma_120":27068.58},{"date":"2026-09-03","open":25390,"high":25570,"low":25390,"close":25535,"volume":17308,"rsi_14":20.47,"sma_20":26547.5,"sma_60":27761.53,"sma_120":27098.72},{"date":"2026-09-04","open":25550,"high":25875,"low":25550,"close":25770,"volume":11014,"rsi_14":23.54,"sma_20":26473.25,"sma_60":27703.05,"sma_120":27131.02},{"date":"2026-09-07","open":25840,"high":25845,"low":25575,"close":25805,"volume":7841,"rsi_14":27.79,"sma_20":26396.75,"sma_60":27649.55,"sma_120":27164.93},{"date":"2026-09-08","open":25805,"high":25900,"low":25545,"close":25840,"volume":10609,"rsi_14":37.6,"sma_20":26303.75,"sma_60":27591.65,"sma_120":27197.15},{"date":"2026-09-09","open":26000,"high":26000,"low":25800,"close":25935,"volume":49937,"rsi_14":40.78,"sma_20":26228.0,"sma_60":27531.33,"sma_120":27228.91},{"date":"2026-09-10","open":26000,"high":26000,"low":25750,"close":25905,"volume":12363,"rsi_14":47.84,"sma_20":26155.0,"sma_60":27466.43,"sma_120":27254.92},{"date":"2026-09-11","open":25820,"high":25820,"low":25565,"close":25770,"volume":169255,"rsi_14":53.44,"sma_20":26060.0,"sma_60":27402.28,"sma_120":27278.23},{"date":"2026-09-14","open":25765,"high":25765,"low":25550,"close":25680,"volume":4595,"rsi_14":43.06,"sma_20":25956.0,"sma_60":27335.97,"sma_120":27295.42},{"date":"2026-09-15","open":25680,"high":25780,"low":25590,"close":25780,"volume":19916,"rsi_14":46.87,"sma_20":25881.25,"sma_60":27269.57,"sma_120":27322.97},{"date":"2026-09-16","open":26000,"high":26055,"low":25835,"close":26040,"volume":10390,"rsi_14":48.14,"sma_20":25859.75,"sma_60":27202.6,"sma_120":27350.53},{"date":"2026-09-17","open":26340,"high":26440,"low":26280,"close":26420,"volume":8747,"rsi_14":58.28,"sma_20":25860.25,"sma_60":27156.12,"sma_120":27374.47},{"date":"2026-09-18","open":26860,"high":27025,"low":26685,"close":27025,"volume":44481,"rsi_14":72.28,"sma_20":25911.5,"sma_60":27116.8,"sma_120":27404.88},{"date":"2026-09-21","open":27105,"high":27270,"low":27105,"close":27180,"volume":8779,"rsi_14":73.96,"sma_20":25988.75,"sma_60":27079.65,"sma_120":27444.59},{"date":"2026-09-22","open":27680,"high":27975,"low":27330,"close":27370,"volume":61344,"rsi_14":89.76,"sma_20":26061.0,"sma_60":27065.47,"sma_120":27489.27},{"date":"2026-09-23","open":27485,"high":27595,"low":27325,"close":27595,"volume":45067,"rsi_14":90.08,"sma_20":26146.0,"sma_60":27045.13,"sma_120":27542.88},{"date":"2026-09-28","open":27475,"high":27475,"low":27125,"close":27215,"volume":10914,"rsi_14":76.61,"sma_20":26201.25,"sma_60":27009.9,"sma_120":27583.72},{"date":"2026-09-29","open":27155,"high":27155,"low":26790,"close":26875,"volume":15647,"rsi_14":67.72,"sma_20":26242.25,"sma_60":26960.18,"sma_120":27621.53},{"date":"2026-09-30","open":27000,"high":27220,"low":27000,"close":27060,"volume":25483,"rsi_14":69.24,"sma_20":26302.25,"sma_60":26918.7,"sma_120":27652.51},{"date":"2026-10-01","open":27425,"high":27630,"low":27230,"close":27630,"volume":69256,"rsi_14":73.25,"sma_20":26391.0,"sma_60":26896.12,"sma_120":27688.01},{"date":"2026-10-02","open":27545,"high":27585,"low":27255,"close":27290,"volume":11987,"rsi_14":67.51,"sma_20":26486.0,"sma_60":26870.37,"sma_120":27723.76},{"date":"2026-10-06","open":27785,"high":27785,"low":27560,"close":27690,"volume":10304,"rsi_14":72.75,"sma_20":26593.75,"sma_60":26852.37,"sma_120":27754.84},{"date":"2026-10-07","open":27805,"high":27865,"low":27695,"close":27740,"volume":9475,"rsi_14":74.64,"sma_20":26692.25,"sma_60":26846.68,"sma_120":27785.05},{"date":"2026-10-08","open":27740,"high":27740,"low":27465,"close":27465,"volume":10352,"rsi_14":69.35,"sma_20":26775.25,"sma_60":26828.35,"sma_120":27808.72},{"date":"2026-10-12","open":27465,"high":27465,"low":27260,"close":27260,"volume":8347,"rsi_14":64.19,"sma_20":26846.25,"sma_60":26802.35,"sma_120":27832.17},{"date":"2026-10-13","open":26945,"high":26945,"low":26690,"close":26900,"volume":6609,"rsi_14":55.61,"sma_20":26894.5,"sma_60":26772.6,"sma_120":27846.22},{"date":"2026-10-14","open":27145,"high":27145,"low":26940,"close":26995,"volume":10646,"rsi_14":49.6,"sma_20":26949.0,"sma_60":26749.25,"sma_120":27859.8},{"date":"2026-10-15","open":25770,"high":25995,"low":25725,"close":25745,"volume":22335,"rsi_14":35.25,"sma_20":26947.75,"sma_60":26699.58,"sma_120":27859.92},{"date":"2026-10-16","open":25745,"high":26015,"low":25700,"close":25740,"volume":15124,"rsi_14":32.59,"sma_20":26950.75,"sma_60":26651.33,"sma_120":27859.42},{"date":"2026-10-19","open":25375,"high":25375,"low":24980,"close":25220,"volume":9330,"rsi_14":26.13,"sma_20":26922.75,"sma_60":26616.05,"sma_120":27853.47},{"date":"2026-10-20","open":25215,"high":25215,"low":24820,"close":24890,"volume":6874,"rsi_14":26.4,"sma_20":26865.25,"sma_60":26569.85,"sma_120":27843.09},{"date":"2026-10-21","open":25060,"high":25335,"low":25060,"close":25215,"volume":6641,"rsi_14":33.1,"sma_20":26805.0,"sma_60":26526.25,"sma_120":27834.17},{"date":"2026-10-22","open":25255,"high":25260,"low":24850,"close":24850,"volume":21706,"rsi_14":28.29,"sma_20":26696.25,"sma_60":26480.05,"sma_120":27818.76},{"date":"2026-10-23","open":24016,"high":24240,"low":23856,"close":24240,"volume":9779,"rsi_14":16.96,"sma_20":26549.25,"sma_60":26434.77,"sma_120":27795.09}],"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":"KODEX 미국나스닥AI테크액티브","phase":"above-fold","symbol_resolved":true}