{"status":"ok","report":{"price_analysis":{"current":55805.0,"change_1d":0.5,"change_7d":-0.1,"change_30d":-2.2,"high_30d":58627.0,"low_30d":55455.0,"position_in_range":11.0,"support":55772.2,"resistance":58309.8},"summary":"KODEX 아시아달러채권ESG플러스액티브(437070)은(는) Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)를 추종하는 ETF입니다, 순자산 421억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.1로 약세 구간입니다. MACD(-596.89)가 시그널선(-641.34)을 상회합니다(골든크로스). 현재가가 SMA20(56251)과 SMA60(58215) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 55166~57336 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.108484005563284,"macd":-596.8914499162347,"macd_signal":-641.3377495323509,"sma_20":56251.0,"sma_60":58215.48333333333,"bb_upper":57335.54027126705,"bb_lower":55166.45972873295,"atr_14":345.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -192.00. 30일 누적: 외국인 4.00, 기관 -306.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-192.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-104.0,"retail_net":104.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-105.0,"retail_net":105.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-16","foreign_net":1.0,"institution_net":-7.0,"retail_net":6.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":20.0,"retail_net":-20.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-33.0,"retail_net":33.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-26.0,"retail_net":26.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":19.0,"retail_net":-20.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-69.0,"retail_net":69.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-72.0,"retail_net":72.0},{"date":"2026-10-01","foreign_net":1.0,"institution_net":43.0,"retail_net":-44.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-73.0,"retail_net":73.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":123.0,"retail_net":-123.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":79.0,"retail_net":-79.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-09-14","foreign_net":1.0,"institution_net":40.0,"retail_net":-41.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":93.0,"retail_net":-93.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-88.0,"retail_net":88.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-104.0,"retail_net":104.0},"d3":{"foreign_net":0,"institution_net":-199.0,"retail_net":199.0},"d7":{"foreign_net":1.0,"institution_net":-179.0,"retail_net":178.0},"d14":{"foreign_net":2.0,"institution_net":-402.0,"retail_net":400.0},"d30":{"foreign_net":4.0,"institution_net":-306.0,"retail_net":302.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":51,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.1,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.7253,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.73,"summary":"배당수익률 4.73%","metrics":[{"name":"배당수익률","value":4.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:52.392724+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Bloomberg MSCI EM Asia Investment Grade Credit SRI Index(Total Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.18,"aum":42100000000.0,"aum_display":"421억","dividend_yield":null,"tracking_error":1.79,"holdings":[{"ticker":"","name":"BABA 4 1/2 11/28/34","weight":null},{"ticker":"","name":"NIPLIF 3.4 01/23/50","weight":null},{"ticker":"","name":"WB 3 3/8 07/08/30","weight":null},{"ticker":"","name":"T 4 1/4 08/15/35","weight":null},{"ticker":"","name":"CCAMCL 4 3/4 02/08/28","weight":null},{"ticker":"","name":"CITNAT 2 1/2 11/04/30","weight":null},{"ticker":"","name":"HAOHUA 3 09/22/30","weight":null},{"ticker":"","name":"HLINSU 3.379 02/04/32","weight":null},{"ticker":"","name":"HLINSU 6.3 06/24/55","weight":null},{"ticker":"","name":"HYUELE 2 3/8 01/19/31","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":55805.0,"change_pct":0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-09","close":47229.8359},{"date":"2022-08-10","close":47215.5508},{"date":"2022-08-11","close":47158.418},{"date":"2022-08-12","close":46944.1719},{"date":"2022-08-16","close":47444.0859},{"date":"2022-08-17","close":47372.6719},{"date":"2022-08-18","close":47591.6758},{"date":"2022-08-19","close":47720.2188},{"date":"2022-08-22","close":48148.7344},{"date":"2022-08-23","close":48191.5703},{"date":"2022-08-24","close":48101.1172},{"date":"2022-08-25","close":47805.9297},{"date":"2022-08-26","close":47615.4844},{"date":"2022-08-29","close":48172.5273},{"date":"2022-08-30","close":48329.6484},{"date":"2022-08-31","close":47977.3242},{"date":"2022-09-01","close":48315.3672},{"date":"2022-09-02","close":48610.5508},{"date":"2022-09-05","close":48934.3008},{"date":"2022-09-06","close":48834.3203},{"date":"2022-09-07","close":49119.9844},{"date":"2022-09-08","close":49362.7891},{"date":"2022-09-13","close":49039.043},{"date":"2022-09-14","close":49215.2031},{"date":"2022-09-15","close":49358.0352},{"date":"2022-09-16","close":49115.2188},{"date":"2022-09-19","close":49153.3086},{"date":"2022-09-20","close":49048.5625},{"date":"2022-09-21","close":49162.8281},{"date":"2022-09-22","close":49743.6836},{"date":"2022-09-23","close":49281.8594},{"date":"2022-09-26","close":49819.8594},{"date":"2022-09-27","close":49429.4531},{"date":"2022-09-28","close":49643.6992},{"date":"2022-09-29","close":49886.5156},{"date":"2022-09-30","close":49672.2695},{"date":"2022-10-04","close":49743.6836},{"date":"2022-10-05","close":49196.1562},{"date":"2022-10-06","close":48705.7656},{"date":"2022-10-07","close":48858.1211},{"date":"2022-10-11","close":49248.5391},{"date":"2022-10-12","close":48967.625},{"date":"2022-10-13","close":49100.9336},{"date":"2022-10-14","close":49043.8008},{"date":"2022-10-17","close":49062.8555},{"date":"2022-10-18","close":48743.8594},{"date":"2022-10-19","close":48510.5586},{"date":"2022-10-20","close":48596.2656},{"date":"2022-10-21","close":48586.7383},{"date":"2022-10-24","close":48691.4805},{"date":"2022-10-25","close":48291.5547},{"date":"2022-10-26","close":48086.832},{"date":"2022-10-27","close":48001.1289},{"date":"2022-10-28","close":48086.832},{"date":"2022-10-31","close":47844.0117},{"date":"2022-11-01","close":47610.7227},{"date":"2022-11-02","close":47596.4375},{"date":"2022-11-03","close":47496.4531},{"date":"2022-11-04","close":47239.3594},{"date":"2022-11-07","close":46844.1914},{"date":"2022-11-08","close":45991.9609},{"date":"2022-11-09","close":45696.7695},{"date":"2022-11-10","close":46063.3672},{"date":"2022-11-11","close":44958.8086},{"date":"2022-11-14","close":45106.3984},{"date":"2022-11-15","close":45368.2578},{"date":"2022-11-16","close":45787.2344},{"date":"2022-11-17","close":46491.8672},{"date":"2022-11-18","close":46501.4023},{"date":"2022-11-21","close":46839.4297},{"date":"2022-11-22","close":46753.7266},{"date":"2022-11-23","close":46848.9453},{"date":"2022-11-24","close":46101.457},{"date":"2022-11-25","close":46230.0117},{"date":"2022-11-28","close":46782.2969},{"date":"2022-11-29","close":46353.7969},{"date":"2022-11-30","close":46115.7422},{"date":"2022-12-01","close":46044.332},{"date":"2022-12-02","close":46149.0703},{"date":"2022-12-05","close":45953.8789},{"date":"2022-12-06","close":46934.6484},{"date":"2022-12-07","close":46787.0625},{"date":"2022-12-08","close":47148.9062},{"date":"2022-12-09","close":46591.8516},{"date":"2022-12-12","close":46639.4531},{"date":"2022-12-13","close":46429.9727},{"date":"2022-12-14","close":46487.1172},{"date":"2022-12-15","close":46763.2578},{"date":"2022-12-16","close":46958.4531},{"date":"2022-12-19","close":46710.875},{"date":"2022-12-20","close":45991.9609},{"date":"2022-12-21","close":45811.043},{"date":"2022-12-22","close":45606.3125},{"date":"2022-12-23","close":45606.3125},{"date":"2022-12-26","close":45753.9023},{"date":"2022-12-27","close":45130.207},{"date":"2022-12-28","close":45015.9375},{"date":"2022-12-29","close":44944.5195},{"date":"2023-01-02","close":44944.5195},{"date":"2023-01-03","close":45220.6602},{"date":"2023-01-04","close":45415.8711},{"date":"2023-01-05","close":45330.1758},{"date":"2023-01-06","close":45301.5977},{"date":"2023-01-09","close":44858.8281},{"date":"2023-01-10","close":44682.6641},{"date":"2023-01-11","close":44811.207},{"date":"2023-01-12","close":44811.207},{"date":"2023-01-13","close":45015.9375},{"date":"2023-01-16","close":44849.3008},{"date":"2023-01-17","close":44849.3008},{"date":"2023-01-18","close":45044.5078},{"date":"2023-01-19","close":45211.1445},{"date":"2023-01-20","close":45196.8633},{"date":"2023-01-25","close":45030.2227},{"date":"2023-01-26","close":45030.2227},{"date":"2023-01-27","close":44896.9102},{"date":"2023-01-30","close":44835.0117},{"date":"2023-01-31","close":44882.625},{"date":"2023-02-01","close":44944.5195},{"date":"2023-02-02","close":44711.2344},{"date":"2023-02-03","close":45239.7031},{"date":"2023-02-06","close":45753.9023},{"date":"2023-02-07","close":45753.9023},{"date":"2023-02-08","close":45611.0703},{"date":"2023-02-09","close":46025.2891},{"date":"2023-02-10","close":45925.3047},{"date":"2023-02-13","close":46011.0078},{"date":"2023-02-14","close":46049.0898},{"date":"2023-02-15","close":46434.7344},{"date":"2023-02-16","close":46515.6758},{"date":"2023-02-17","close":46815.6211},{"date":"2023-02-20","close":46744.2109},{"date":"2023-02-21","close":46687.0703},{"date":"2023-02-22","close":46820.3867},{"date":"2023-02-23","close":46858.4805},{"date":"2023-02-24","close":46929.8906},{"date":"2023-02-27","close":47458.375},{"date":"2023-02-28","close":47544.0664},{"date":"2023-03-02","close":47034.6289},{"date":"2023-03-03","close":46610.8945},{"date":"2023-03-06","close":46501.4023},{"date":"2023-03-07","close":46710.875},{"date":"2023-03-08","close":47144.1289},{"date":"2023-03-09","close":47258.4023},{"date":"2023-03-10","close":47767.8398},{"date":"2023-03-13","close":47125.0938},{"date":"2023-03-14","close":47615.4844},{"date":"2023-03-15","close":47401.2383},{"date":"2023-03-16","close":48005.8945},{"date":"2023-03-17","close":47610.7227},{"date":"2023-03-20","close":48124.9219},{"date":"2023-03-21","close":47867.8281},{"date":"2023-03-22","close":47610.7227},{"date":"2023-03-23","close":46867.9961},{"date":"2023-03-24","close":47363.1562},{"date":"2023-03-27","close":47596.4375},{"date":"2023-03-28","close":47296.4883},{"date":"2023-03-29","close":47229.8359},{"date":"2023-03-30","close":47339.3359},{"date":"2023-03-31","close":47244.1211},{"date":"2023-04-03","close":48272.5156},{"date":"2023-04-04","close":48262.9844},{"date":"2023-04-05","close":48253.4688},{"date":"2023-04-06","close":48686.7344},{"date":"2023-04-07","close":48686.7344},{"date":"2023-04-10","close":48686.7344},{"date":"2023-04-11","close":48605.793},{"date":"2023-04-12","close":48786.707},{"date":"2023-04-13","close":48324.8789},{"date":"2023-04-14","close":47901.1523},{"date":"2023-04-17","close":48172.5273},{"date":"2023-04-18","close":48315.3672},{"date":"2023-04-19","close":48610.5508},{"date":"2023-04-20","close":48548.6523},{"date":"2023-04-21","close":48810.5156},{"date":"2023-04-24","close":49048.5625},{"date":"2023-04-25","close":49234.25},{"date":"2023-04-26","close":49396.125},{"date":"2023-04-27","close":49338.9883},{"date":"2023-04-28","close":49386.5977},{"date":"2023-05-02","close":49291.375},{"date":"2023-05-03","close":49429.4531},{"date":"2023-05-04","close":49086.6523},{"date":"2023-05-08","close":48867.6484},{"date":"2023-05-09","close":48800.9883},{"date":"2023-05-10","close":48796.2266},{"date":"2023-05-11","close":49029.5195},{"date":"2023-05-12","close":49496.1094},{"date":"2023-05-15","close":49558.0039},{"date":"2023-05-16","close":49548.4805},{"date":"2023-05-17","close":49424.6992},{"date":"2023-05-18","close":50555.6687},{"date":"2023-05-19","close":48886.6836},{"date":"2023-05-22","close":48372.4922},{"date":"2023-05-23","close":48043.9805},{"date":"2023-05-24","close":49791.188},{"date":"2023-05-25","close":48453.4297},{"date":"2023-05-26","close":48453.4297},{"date":"2023-05-30","close":48496.2773},{"date":"2023-05-31","close":48605.793},{"date":"2023-06-01","close":48520.0938},{"date":"2023-06-02","close":48143.957},{"date":"2023-06-05","close":47982.0898},{"date":"2023-06-07","close":47829.7383},{"date":"2023-06-08","close":47791.6484},{"date":"2023-06-09","close":47525.0234},{"date":"2023-06-12","close":47386.9531},{"date":"2023-06-13","close":46825.1484},{"date":"2023-06-14","close":46977.5},{"date":"2023-06-15","close":47072.7227},{"date":"2023-06-16","close":46991.7812},{"date":"2023-06-19","close":47306.0156},{"date":"2023-06-20","close":47182.2266},{"date":"2023-06-21","close":47753.5547},{"date":"2023-06-22","close":47810.6875},{"date":"2023-06-23","close":47924.9609},{"date":"2023-06-26","close":48091.5938},{"date":"2023-06-27","close":47977.3242},{"date":"2023-06-28","close":48196.3398},{"date":"2023-06-29","close":48610.5508},{"date":"2023-06-30","close":48534.375},{"date":"2023-07-03","close":49678.8855},{"date":"2023-07-04","close":49338.8874},{"date":"2023-07-05","close":49275.0089},{"date":"2023-07-06","close":49200.8275},{"date":"2023-07-07","close":47663.0938},{"date":"2023-07-10","close":47625.0078},{"date":"2023-07-11","close":48792.8297},{"date":"2023-07-12","close":48740.2845},{"date":"2023-07-13","close":48431.1953},{"date":"2023-07-14","close":46848.9453},{"date":"2023-07-17","close":46810.8633},{"date":"2023-07-18","close":48056.167},{"date":"2023-07-19","close":46915.6094},{"date":"2023-07-20","close":46972.7461},{"date":"2023-07-21","close":47334.582},{"date":"2023-07-24","close":47382.1875},{"date":"2023-07-25","close":48735.133},{"date":"2023-07-26","close":47191.7461},{"date":"2023-07-27","close":48690.8302},{"date":"2023-07-28","close":47015.5938},{"date":"2023-07-31","close":48463.1345},{"date":"2023-08-01","close":48797.9812},{"date":"2023-08-02","close":49190.5245},{"date":"2023-08-03","close":47558.3438},{"date":"2023-08-04","close":47872.5742},{"date":"2023-08-07","close":47953.5234},{"date":"2023-08-08","close":48324.8789},{"date":"2023-08-09","close":48572.4609},{"date":"2023-08-10","close":48548.6523},{"date":"2023-08-11","close":48572.4609},{"date":"2023-08-14","close":48886.6836},{"date":"2023-08-16","close":48929.5391},{"date":"2023-08-17","close":48820.0469},{"date":"2023-08-18","close":48748.6211},{"date":"2023-08-21","close":48686.7344},{"date":"2023-08-22","close":48553.4102},{"date":"2023-08-23","close":48567.6992},{"date":"2023-08-24","close":48258.2305},{"date":"2023-08-25","close":48391.5391},{"date":"2023-08-28","close":48296.3125},{"date":"2023-08-29","close":48282.0352},{"date":"2023-08-30","close":48410.5742},{"date":"2023-08-31","close":48539.1328},{"date":"2023-09-01","close":48362.9727},{"date":"2023-09-04","close":48186.8125},{"date":"2023-09-05","close":48453.4297},{"date":"2023-09-06","close":48543.8945},{"date":"2023-09-07","close":48715.2969},{"date":"2023-09-08","close":48824.793},{"date":"2023-09-11","close":48658.1562},{"date":"2023-09-12","close":48462.957},{"date":"2023-09-13","close":48458.1953},{"date":"2023-09-14","close":48496.2773},{"date":"2023-09-15","close":48524.8477},{"date":"2023-09-18","close":48343.9297},{"date":"2023-09-19","close":48377.2539},{"date":"2023-09-20","close":48548.6523},{"date":"2023-09-21","close":48805.7461},{"date":"2023-09-22","close":48501.0469},{"date":"2023-09-25","close":48472.4766},{"date":"2023-09-26","close":48910.4961},{"date":"2023-09-27","close":49062.8555},{"date":"2023-10-04","close":48739.0977},{"date":"2023-10-05","close":48643.875},{"date":"2023-10-06","close":48672.4414},{"date":"2023-10-10","close":48924.7812},{"date":"2023-10-11","close":48505.8047},{"date":"2023-10-12","close":48720.043},{"date":"2023-10-13","close":48720.043},{"date":"2023-10-16","close":48920.0195},{"date":"2023-10-17","close":48843.8398},{"date":"2023-10-18","close":48562.9375},{"date":"2023-10-19","close":48791.4648},{"date":"2023-10-20","close":48339.1602},{"date":"2023-10-23","close":48405.8242},{"date":"2023-10-24","close":48348.6875},{"date":"2023-10-25","close":48534.375},{"date":"2023-10-26","close":48634.3477},{"date":"2023-10-27","close":48743.8594},{"date":"2023-10-30","close":48620.0664},{"date":"2023-10-31","close":48739.0977},{"date":"2023-11-01","close":48848.6016},{"date":"2023-11-02","close":48681.9688},{"date":"2023-11-03","close":47953.5234},{"date":"2023-11-06","close":47410.7617},{"date":"2023-11-07","close":47844.0117},{"date":"2023-11-08","close":47986.8516},{"date":"2023-11-09","close":48053.5039},{"date":"2023-11-10","close":48101.1172},{"date":"2023-11-13","close":48377.2539},{"date":"2023-11-14","close":48491.5195},{"date":"2023-11-15","close":47929.7109},{"date":"2023-11-16","close":47948.7578},{"date":"2023-11-17","close":47777.3594},{"date":"2023-11-20","close":47620.25},{"date":"2023-11-21","close":47815.4492},{"date":"2023-11-22","close":48210.6172},{"date":"2023-11-23","close":48205.8555},{"date":"2023-11-24","close":48291.5547},{"date":"2023-11-27","close":48310.5977},{"date":"2023-11-28","close":47963.0391},{"date":"2023-11-29","close":48196.3398},{"date":"2023-11-30","close":48301.0781},{"date":"2023-12-01","close":48777.1875},{"date":"2023-12-04","close":48943.8242},{"date":"2023-12-05","close":49196.1562},{"date":"2023-12-06","close":49400.8828},{"date":"2023-12-07","close":49891.2695},{"date":"2023-12-08","close":49210.4375},{"date":"2023-12-11","close":49586.5625},{"date":"2023-12-12","close":49553.2383},{"date":"2023-12-13","close":49672.2695},{"date":"2023-12-14","close":49348.5117},{"date":"2023-12-15","close":49496.1094},{"date":"2023-12-18","close":49619.8984},{"date":"2023-12-19","close":49891.2695},{"date":"2023-12-20","close":49581.8047},{"date":"2023-12-21","close":50000.7773},{"date":"2023-12-22","close":49815.1016},{"date":"2023-12-26","close":49577.043},{"date":"2023-12-27","close":49591.3242},{"date":"2023-12-28","close":49548.4805},{"date":"2024-01-02","close":49848.4297},{"date":"2024-01-03","close":50024.5859},{"date":"2024-01-04","close":50224.5469},{"date":"2024-01-05","close":50186.4688},{"date":"2024-01-08","close":50200.7539},{"date":"2024-01-09","close":50138.8516},{"date":"2024-01-10","close":50367.3828},{"date":"2024-01-11","close":50229.3164},{"date":"2024-01-12","close":50372.1445},{"date":"2024-01-15","close":50700.6523},{"date":"2024-01-16","close":51038.6914},{"date":"2024-01-17","close":51352.9336},{"date":"2024-01-18","close":52698.6876},{"date":"2024-01-19","close":50967.2734},{"date":"2024-01-22","close":51052.9805},{"date":"2024-01-23","close":50972.043},{"date":"2024-01-24","close":51076.7852},{"date":"2024-01-25","close":50995.8398},{"date":"2024-01-26","close":51019.6484},{"date":"2024-01-29","close":51119.625},{"date":"2024-01-30","close":50986.3242},{"date":"2024-01-31","close":51333.8789},{"date":"2024-02-01","close":51233.8984},{"date":"2024-02-02","close":50991.082},{"date":"2024-02-05","close":51091.0703},{"date":"2024-02-06","close":50853.0156},{"date":"2024-02-07","close":50876.8164},{"date":"2024-02-08","close":50919.6602},{"date":"2024-02-13","close":50786.3555},{"date":"2024-02-14","close":50829.2031},{"date":"2024-02-15","close":50853.0156},{"date":"2024-02-16","close":50843.4883},{"date":"2024-02-19","close":50910.1484},{"date":"2024-02-20","close":50910.1484},{"date":"2024-02-21","close":50962.5234},{"date":"2024-02-22","close":50762.5586},{"date":"2024-02-23","close":50676.8516},{"date":"2024-02-26","close":50933.9492},{"date":"2024-02-27","close":50876.8164},{"date":"2024-02-28","close":51043.4492},{"date":"2024-02-29","close":51095.8281},{"date":"2024-03-04","close":51076.7852},{"date":"2024-03-05","close":51167.2422},{"date":"2024-03-06","close":51324.3594},{"date":"2024-03-07","close":51229.1328},{"date":"2024-03-08","close":50962.5234},{"date":"2024-03-11","close":50686.375},{"date":"2024-03-12","close":50495.9336},{"date":"2024-03-13","close":50581.6289},{"date":"2024-03-14","close":50624.4844},{"date":"2024-03-15","close":51014.8906},{"date":"2024-03-18","close":51124.3945},{"date":"2024-03-19","close":51343.4062},{"date":"2024-03-20","close":51348.1602},{"date":"2024-03-21","close":50962.5234},{"date":"2024-03-22","close":51467.1914},{"date":"2024-03-25","close":51657.6289},{"date":"2024-03-26","close":51571.9375},{"date":"2024-03-27","close":51848.0781},{"date":"2024-03-28","close":51871.8789},{"date":"2024-03-29","close":52319.418},{"date":"2024-04-01","close":52028.9961},{"date":"2024-04-02","close":51929.0195},{"date":"2024-04-03","close":51705.2461},{"date":"2024-04-04","close":51710.0},{"date":"2024-04-05","close":51957.582},{"date":"2024-04-08","close":51857.6016},{"date":"2024-04-09","close":51962.3477},{"date":"2024-04-11","close":52057.5664},{"date":"2024-04-12","close":52428.9375},{"date":"2024-04-15","close":52728.875},{"date":"2024-04-16","close":52990.7266},{"date":"2024-04-17","close":52543.1914},{"date":"2024-04-18","close":52319.418},{"date":"2024-04-19","close":52705.0703},{"date":"2024-04-22","close":52386.0781},{"date":"2024-04-23","close":52371.7969},{"date":"2024-04-24","close":52067.0859},{"date":"2024-04-25","close":52314.6602},{"date":"2024-04-26","close":52257.5234},{"date":"2024-04-29","close":52305.1406},{"date":"2024-04-30","close":52652.6953},{"date":"2024-05-02","close":52428.9375},{"date":"2024-05-03","close":52081.3711},{"date":"2024-05-07","close":52224.1992},{"date":"2024-05-08","close":52476.5508},{"date":"2024-05-09","close":52567.0039},{"date":"2024-05-10","close":52600.3242},{"date":"2024-05-13","close":52590.8008},{"date":"2024-05-14","close":52614.6055},{"date":"2024-05-16","close":52105.1758},{"date":"2024-05-17","close":52486.0508},{"date":"2024-05-20","close":52419.418},{"date":"2024-05-21","close":52624.1328},{"date":"2024-05-22","close":52505.1133},{"date":"2024-05-23","close":52643.1797},{"date":"2024-05-24","close":52805.0508},{"date":"2024-05-27","close":52628.8984},{"date":"2024-05-28","close":52338.4727},{"date":"2024-05-29","close":52419.418},{"date":"2024-05-30","close":52943.1211},{"date":"2024-05-31","close":53257.3516},{"date":"2024-06-03","close":53128.8086},{"date":"2024-06-04","close":53309.7266},{"date":"2024-06-05","close":53219.2734},{"date":"2024-06-07","close":53224.0234},{"date":"2024-06-10","close":53228.7852},{"date":"2024-06-11","close":53300.2031},{"date":"2024-06-12","close":53390.6641},{"date":"2024-06-13","close":53533.5},{"date":"2024-06-14","close":53866.7734},{"date":"2024-06-17","close":53995.3242},{"date":"2024-06-18","close":53852.4883},{"date":"2024-06-19","close":53990.5625},{"date":"2024-06-20","close":54066.7344},{"date":"2024-06-21","close":54147.6719},{"date":"2024-06-24","close":54247.6562},{"date":"2024-06-25","close":54171.4727},{"date":"2024-06-26","close":54181.0},{"date":"2024-06-27","close":53947.7188},{"date":"2024-06-28","close":53681.0859},{"date":"2024-07-01","close":53638.2305},{"date":"2024-07-02","close":53866.7734},{"date":"2024-07-03","close":53976.2695},{"date":"2024-07-04","close":53762.0234},{"date":"2024-07-05","close":53781.0781},{"date":"2024-07-08","close":53971.5078},{"date":"2024-07-09","close":54128.6328},{"date":"2024-07-10","close":54166.7266},{"date":"2024-07-11","close":53947.7188},{"date":"2024-07-12","close":54152.4414},{"date":"2024-07-15","close":54328.5859},{"date":"2024-07-16","close":54552.3594},{"date":"2024-07-17","close":54400.0117},{"date":"2024-07-18","close":54423.8164},{"date":"2024-07-19","close":54585.6953},{"date":"2024-07-22","close":54609.5},{"date":"2024-07-23","close":54385.7266},{"date":"2024-07-24","close":54371.4453},{"date":"2024-07-25","close":54457.1406},{"date":"2024-07-26","close":54447.625},{"date":"2024-07-29","close":54419.0508},{"date":"2024-07-30","close":54619.0234},{"date":"2024-07-31","close":54404.7695},{"date":"2024-08-01","close":54047.6875},{"date":"2024-08-02","close":54595.2148},{"date":"2024-08-05","close":54957.0586},{"date":"2024-08-06","close":54785.6602},{"date":"2024-08-07","close":54852.3086},{"date":"2024-08-08","close":54923.7227},{"date":"2024-08-09","close":54257.1797},{"date":"2024-08-12","close":54342.8789},{"date":"2024-08-13","close":54633.3008},{"date":"2024-08-14","close":54461.9023},{"date":"2024-08-16","close":54319.082},{"date":"2024-08-19","close":53309.7266},{"date":"2024-08-20","close":53481.125},{"date":"2024-08-21","close":53576.3516},{"date":"2024-08-22","close":53728.6914},{"date":"2024-08-23","close":53890.5781},{"date":"2024-08-26","close":53404.9453},{"date":"2024-08-27","close":55153.8865},{"date":"2024-08-28","close":53795.3555},{"date":"2024-08-29","close":53747.7422},{"date":"2024-08-30","close":53671.5703},{"date":"2024-09-02","close":53766.7852},{"date":"2024-09-03","close":53852.4883},{"date":"2024-09-04","close":53990.5625},{"date":"2024-09-05","close":53976.2695},{"date":"2024-09-06","close":53804.8789},{"date":"2024-09-09","close":54181.0},{"date":"2024-09-10","close":54390.4883},{"date":"2024-09-11","close":54419.0508},{"date":"2024-09-12","close":54371.4453},{"date":"2024-09-13","close":54085.7812},{"date":"2024-09-19","close":54104.8281},{"date":"2024-09-20","close":54133.3906},{"date":"2024-09-23","close":54276.2227},{"date":"2024-09-24","close":54209.5742},{"date":"2024-09-25","close":54042.9375},{"date":"2024-09-26","close":53966.7617},{"date":"2024-09-27","close":53576.3516},{"date":"2024-09-30","close":53247.832},{"date":"2024-10-02","close":53800.1133},{"date":"2024-10-04","close":54152.4414},{"date":"2024-10-07","close":54495.2344},{"date":"2024-10-08","close":54395.2539},{"date":"2024-10-10","close":54400.0117},{"date":"2024-10-11","close":54300.0234},{"date":"2024-10-14","close":54014.3672},{"date":"2024-10-15","close":54828.5117},{"date":"2024-10-16","close":55033.2383},{"date":"2024-10-17","close":55242.7188},{"date":"2024-10-18","close":55247.4805},{"date":"2024-10-21","close":55414.1133},{"date":"2024-10-22","close":55361.75},{"date":"2024-10-23","close":55376.0312},{"date":"2024-10-24","close":55280.8047},{"date":"2024-10-25","close":55766.4414},{"date":"2024-10-28","close":55476.0117},{"date":"2024-10-29","close":55352.2227},{"date":"2024-10-30","close":57052.7249},{"date":"2024-10-31","close":55237.9648},{"date":"2024-11-01","close":55276.0547},{"date":"2024-11-04","close":54804.7031},{"date":"2024-11-05","close":56939.3921},{"date":"2024-11-06","close":55490.293},{"date":"2024-11-07","close":55656.9336},{"date":"2024-11-08","close":55471.2539},{"date":"2024-11-11","close":55947.3594},{"date":"2024-11-12","close":56261.5859},{"date":"2024-11-13","close":56233.0234},{"date":"2024-11-14","close":56114.0},{"date":"2024-11-15","close":55790.25},{"date":"2024-11-18","close":55661.6953},{"date":"2024-11-19","close":55566.4805},{"date":"2024-11-20","close":55580.7617},{"date":"2024-11-21","close":55928.3164},{"date":"2024-11-22","close":56028.2969},{"date":"2024-11-25","close":56033.0625},{"date":"2024-11-26","close":56066.3828},{"date":"2024-11-27","close":56109.2383},{"date":"2024-11-28","close":56161.6094},{"date":"2024-11-29","close":56180.6562},{"date":"2024-12-02","close":56599.6289},{"date":"2024-12-03","close":56647.2305},{"date":"2024-12-04","close":57085.2539},{"date":"2024-12-05","close":57123.3438},{"date":"2024-12-06","close":57342.3555},{"date":"2024-12-09","close":58089.8438},{"date":"2024-12-10","close":57680.3984},{"date":"2024-12-11","close":57780.3711},{"date":"2024-12-12","close":57656.5859},{"date":"2024-12-13","close":57589.9297},{"date":"2024-12-16","close":57585.1641},{"date":"2024-12-17","close":57570.8828},{"date":"2024-12-18","close":57589.9297},{"date":"2024-12-19","close":57751.8047},{"date":"2024-12-20","close":57789.8945},{"date":"2024-12-23","close":57699.4336},{"date":"2024-12-24","close":57851.793},{"date":"2024-12-26","close":58232.6758},{"date":"2024-12-27","close":58470.7266},{"date":"2024-12-30","close":58580.2305},{"date":"2025-01-02","close":58475.4844},{"date":"2025-01-03","close":58608.793},{"date":"2025-01-06","close":58556.4297},{"date":"2025-01-07","close":57780.3711},{"date":"2025-01-08","close":57723.2344},{"date":"2025-01-09","close":58085.082},{"date":"2025-01-10","close":57989.8633},{"date":"2025-01-13","close":58204.1094},{"date":"2025-01-14","close":57889.875},{"date":"2025-01-15","close":57842.2695},{"date":"2025-01-16","close":57970.8203},{"date":"2025-01-17","close":58113.6523},{"date":"2025-01-20","close":57861.3047},{"date":"2025-01-21","close":57647.0586},{"date":"2025-01-22","close":57456.6211},{"date":"2025-01-23","close":57504.2227},{"date":"2025-01-24","close":57332.8281},{"date":"2025-01-31","close":58342.1836},{"date":"2025-02-03","close":59023.0117},{"date":"2025-02-04","close":58575.4727},{"date":"2025-02-05","close":58127.9375},{"date":"2025-02-06","close":58446.9258},{"date":"2025-02-07","close":58408.8398},{"date":"2025-02-10","close":58437.3984},{"date":"2025-02-11","close":58565.9453},{"date":"2025-02-12","close":58418.3555},{"date":"2025-02-13","close":58137.4453},{"date":"2025-02-14","close":58194.5859},{"date":"2025-02-17","close":58199.3516},{"date":"2025-02-18","close":58280.2891},{"date":"2025-02-19","close":58089.8438},{"date":"2025-02-20","close":58180.3008},{"date":"2025-02-21","close":57951.7695},{"date":"2025-02-24","close":57885.1094},{"date":"2025-02-25","close":58170.7852},{"date":"2025-02-26","close":58351.6992},{"date":"2025-02-27","close":58913.5078},{"date":"2025-02-28","close":59899.0547},{"date":"2025-03-04","close":59922.8594},{"date":"2025-03-05","close":59503.8789},{"date":"2025-03-06","close":58856.375},{"date":"2025-03-07","close":59213.457},{"date":"2025-03-10","close":59342.0078},{"date":"2025-03-11","close":59789.5508},{"date":"2025-03-12","close":59165.8477},{"date":"2025-03-13","close":59265.8281},{"date":"2025-03-14","close":59256.3047},{"date":"2025-03-17","close":59051.582},{"date":"2025-03-18","close":59203.9297},{"date":"2025-03-19","close":59289.625},{"date":"2025-03-20","close":59699.0859},{"date":"2025-03-21","close":59989.5078},{"date":"2025-03-24","close":59984.75},{"date":"2025-03-25","close":59941.8984},{"date":"2025-03-26","close":59794.3086},{"date":"2025-03-27","close":59765.7344},{"date":"2025-03-28","close":59827.6367},{"date":"2025-03-31","close":60360.8789},{"date":"2025-04-01","close":60318.0234},{"date":"2025-04-02","close":60041.8867},{"date":"2025-04-03","close":60370.3945},{"date":"2025-04-04","close":59303.9102},{"date":"2025-04-07","close":60384.6797},{"date":"2025-04-08","close":59841.9219},{"date":"2025-04-09","close":59584.8203},{"date":"2025-04-10","close":58913.5078},{"date":"2025-04-11","close":58370.7539},{"date":"2025-04-14","close":57213.8008},{"date":"2025-04-15","close":57547.0859},{"date":"2025-04-16","close":57756.5664},{"date":"2025-04-17","close":57518.5117},{"date":"2025-04-18","close":57185.2344},{"date":"2025-04-21","close":57461.375},{"date":"2025-04-22","close":57661.3398},{"date":"2025-04-23","close":57728.0039},{"date":"2025-04-24","close":58356.4648},{"date":"2025-04-25","close":58432.6406},{"date":"2025-04-28","close":58846.8516},{"date":"2025-04-29","close":58808.7617},{"date":"2025-04-30","close":58346.9414},{"date":"2025-05-02","close":57566.1289},{"date":"2025-05-07","close":57028.1211},{"date":"2025-05-08","close":56923.375},{"date":"2025-05-09","close":57151.9102},{"date":"2025-05-12","close":57037.6406},{"date":"2025-05-13","close":57689.9102},{"date":"2025-05-14","close":57751.8047},{"date":"2025-05-15","close":56728.1797},{"date":"2025-05-16","close":56790.0703},{"date":"2025-05-19","close":56961.4688},{"date":"2025-05-20","close":56937.6602},{"date":"2025-05-21","close":56561.5391},{"date":"2025-05-22","close":56118.7578},{"date":"2025-05-23","close":56004.4961},{"date":"2025-05-26","close":55656.9336},{"date":"2025-05-27","close":55871.1797},{"date":"2025-05-28","close":56333.0},{"date":"2025-05-29","close":56242.5508},{"date":"2025-05-30","close":56723.4141},{"date":"2025-06-02","close":56428.2305},{"date":"2025-06-04","close":56456.793},{"date":"2025-06-05","close":55985.4531},{"date":"2025-06-09","close":55737.8711},{"date":"2025-06-10","close":56123.5156},{"date":"2025-06-11","close":56333.0},{"date":"2025-06-12","close":56023.5352},{"date":"2025-06-13","close":56642.4766},{"date":"2025-06-16","close":56152.0898},{"date":"2025-06-17","close":56099.7109},{"date":"2025-06-18","close":56461.5508},{"date":"2025-06-19","close":56890.0586},{"date":"2025-06-20","close":56456.793},{"date":"2025-06-23","close":57090.0156},{"date":"2025-06-24","close":56304.4414},{"date":"2025-06-25","close":56504.4102},{"date":"2025-06-26","close":56342.5273},{"date":"2025-06-27","close":56413.9492},{"date":"2025-06-30","close":56042.5781},{"date":"2025-07-01","close":56494.8789},{"date":"2025-07-02","close":56604.3867},{"date":"2025-07-03","close":56618.668},{"date":"2025-07-04","close":56609.1523},{"date":"2025-07-07","close":56851.9648},{"date":"2025-07-08","close":56666.2852},{"date":"2025-07-09","close":56842.4375},{"date":"2025-07-10","close":56994.793},{"date":"2025-07-11","close":57128.1094},{"date":"2025-07-14","close":57237.6055},{"date":"2025-07-15","close":57209.0391},{"date":"2025-07-16","close":57461.3828},{"date":"2025-07-17","close":57680.3906},{"date":"2025-07-18","close":57870.832},{"date":"2025-07-21","close":57732.7656},{"date":"2025-07-22","close":57799.418},{"date":"2025-07-23","close":57332.832},{"date":"2025-07-24","close":56928.1367},{"date":"2025-07-25","close":57394.7266},{"date":"2025-07-28","close":57208.6016},{"date":"2025-07-29","close":57682.7344},{"date":"2025-07-30","close":57468.5781},{"date":"2025-07-31","close":57806.4609},{"date":"2025-08-01","close":58158.6211},{"date":"2025-08-04","close":57901.6484},{"date":"2025-08-05","close":58020.6133},{"date":"2025-08-06","close":58039.6523},{"date":"2025-08-07","close":57773.1523},{"date":"2025-08-08","close":58068.1953},{"date":"2025-08-11","close":57968.2695},{"date":"2025-08-12","close":58044.4023},{"date":"2025-08-13","close":57782.6641},{"date":"2025-08-14","close":57973.0273},{"date":"2025-08-18","close":57925.4336},{"date":"2025-08-19","close":58106.2734},{"date":"2025-08-20","close":58577.4023},{"date":"2025-08-21","close":58567.8867},{"date":"2025-08-22","close":58287.1055},{"date":"2025-08-25","close":58101.5117},{"date":"2025-08-26","close":58467.9492},{"date":"2025-08-27","close":58548.8477},{"date":"2025-08-28","close":58357.7852},{"date":"2025-08-29","close":58415.1016},{"date":"2025-09-01","close":58192.2656},{"date":"2025-09-02","close":58324.3516},{"date":"2025-09-03","close":58290.9141},{"date":"2025-09-04","close":58529.7422},{"date":"2025-09-05","close":58658.7188},{"date":"2025-09-08","close":58792.4648},{"date":"2025-09-09","close":58692.1602},{"date":"2025-09-10","close":58572.7344},{"date":"2025-09-11","close":58873.6719},{"date":"2025-09-12","close":58849.793},{"date":"2025-09-15","close":58778.1367},{"date":"2025-09-16","close":58548.8516},{"date":"2025-09-17","close":58653.9375},{"date":"2025-09-18","close":58830.6914},{"date":"2025-09-19","close":59031.3086},{"date":"2025-09-22","close":58964.4297},{"date":"2025-09-23","close":59026.5273},{"date":"2025-09-24","close":59184.1602},{"date":"2025-09-25","close":59265.3672},{"date":"2025-09-26","close":59666.6133},{"date":"2025-09-29","close":59266.7773},{"date":"2025-09-30","close":59496.8984},{"date":"2025-10-01","close":59429.7812},{"date":"2025-10-02","close":59520.8672},{"date":"2025-10-10","close":60331.1133},{"date":"2025-10-13","close":60599.582},{"date":"2025-10-14","close":60963.9453},{"date":"2025-10-15","close":60594.7891},{"date":"2025-10-16","close":60484.5156},{"date":"2025-10-17","close":60800.9414},{"date":"2025-10-20","close":60537.2539},{"date":"2025-10-21","close":61026.2734},{"date":"2025-10-22","close":61155.7188},{"date":"2025-10-23","close":61591.9922},{"date":"2025-10-24","close":61491.3125},{"date":"2025-10-27","close":61064.625},{"date":"2025-10-28","close":61496.1094},{"date":"2025-10-29","close":61289.9531},{"date":"2025-10-30","close":60882.9453},{"date":"2025-10-31","close":60757.8594},{"date":"2025-11-03","close":60777.1055},{"date":"2025-11-04","close":61359.2305},{"date":"2025-11-05","close":61720.0586},{"date":"2025-11-06","close":61551.6758},{"date":"2025-11-07","close":62066.4531},{"date":"2025-11-10","close":61720.0586},{"date":"2025-11-11","close":62331.0547},{"date":"2025-11-12","close":62629.332},{"date":"2025-11-13","close":62590.8438},{"date":"2025-11-14","close":62013.5312},{"date":"2025-11-17","close":62109.7539},{"date":"2025-11-18","close":62254.0781},{"date":"2025-11-19","close":62331.0547},{"date":"2025-11-20","close":62504.2422},{"date":"2025-11-21","close":62749.6094},{"date":"2025-11-24","close":62990.1641},{"date":"2025-11-25","close":62893.9336},{"date":"2025-11-26","close":62643.7656},{"date":"2025-11-27","close":62806.9219},{"date":"2025-11-28","close":62623.4727},{"date":"2025-12-01","close":62898.8594},{"date":"2025-12-02","close":62647.625},{"date":"2025-12-03","close":62666.9531},{"date":"2025-12-04","close":62884.3633},{"date":"2025-12-05","close":62729.7617},{"date":"2025-12-08","close":62497.8633},{"date":"2025-12-09","close":62623.4727},{"date":"2025-12-10","close":62579.9922},{"date":"2025-12-11","close":62850.5469},{"date":"2025-12-12","close":62782.9062},{"date":"2025-12-15","close":62782.9062},{"date":"2025-12-16","close":63000.3203},{"date":"2025-12-17","close":63072.7852},{"date":"2025-12-18","close":63092.1133},{"date":"2025-12-19","close":63116.2656},{"date":"2025-12-22","close":63121.0977},{"date":"2025-12-23","close":63367.4922},{"date":"2025-12-24","close":61985.7422},{"date":"2025-12-26","close":61546.0859},{"date":"2025-12-29","close":61156.2305},{"date":"2025-12-30","close":61519.9062},{"date":"2026-01-02","close":61582.9453},{"date":"2026-01-05","close":61733.2656},{"date":"2026-01-06","close":61757.5117},{"date":"2026-01-07","close":61893.2812},{"date":"2026-01-08","close":62111.4883},{"date":"2026-01-09","close":62378.1914},{"date":"2026-01-12","close":62824.3008},{"date":"2026-01-13","close":63027.9648},{"date":"2026-01-14","close":63280.1133},{"date":"2026-01-15","close":63057.0508},{"date":"2026-01-16","close":63154.0312},{"date":"2026-01-19","close":63242.0234},{"date":"2026-01-20","close":63042.5039},{"date":"2026-01-21","close":62712.7734},{"date":"2026-01-22","close":62858.2461},{"date":"2026-01-23","close":62703.0742},{"date":"2026-01-26","close":61699.3164},{"date":"2026-01-27","close":61801.1523},{"date":"2026-01-28","close":60942.8711},{"date":"2026-01-29","close":60990.5664},{"date":"2026-01-30","close":61443.2578},{"date":"2026-02-02","close":62650.4102},{"date":"2026-02-03","close":61808.3242},{"date":"2026-02-04","close":62041.9688},{"date":"2026-02-05","close":62918.1289},{"date":"2026-02-06","close":63069.0195},{"date":"2026-02-09","close":62582.2656},{"date":"2026-02-10","close":62572.5273},{"date":"2026-02-11","close":62538.457},{"date":"2026-02-12","close":61915.4062},{"date":"2026-02-13","close":62265.8789},{"date":"2026-02-19","close":62577.3945},{"date":"2026-02-20","close":62543.3281},{"date":"2026-02-23","close":62270.7422},{"date":"2026-02-24","close":62387.5586},{"date":"2026-02-25","close":61827.7891},{"date":"2026-02-26","close":61658.7461},{"date":"2026-02-27","close":62293.9023},{"date":"2026-03-03","close":63300.3711},{"date":"2026-03-04","close":63671.6875},{"date":"2026-03-05","close":63236.8555},{"date":"2026-03-06","close":63500.6875},{"date":"2026-03-09","close":63930.6406},{"date":"2026-03-10","close":63256.3984},{"date":"2026-03-11","close":63036.543},{"date":"2026-03-12","close":63476.2617},{"date":"2026-03-13","close":63813.3789},{"date":"2026-03-16","close":63989.2656},{"date":"2026-03-17","close":63950.1797},{"date":"2026-03-18","close":63744.9766},{"date":"2026-03-19","close":64204.2422},{"date":"2026-03-20","close":64160.2734},{"date":"2026-03-23","close":64146.4922},{"date":"2026-03-24","close":63275.7695},{"date":"2026-03-25","close":63621.1406},{"date":"2026-03-26","close":63971.3711},{"date":"2026-03-27","close":63820.5742},{"date":"2026-03-30","close":64234.457},{"date":"2026-03-31","close":65054.4102},{"date":"2026-04-01","close":63980.6562},{"date":"2026-04-02","close":64600.5078},{"date":"2026-04-03","close":64623.8594},{"date":"2026-04-06","close":63961.1367},{"date":"2026-04-07","close":63922.0938},{"date":"2026-04-08","close":62950.8477},{"date":"2026-04-09","close":63292.4883},{"date":"2026-04-10","close":63263.207},{"date":"2026-04-13","close":63424.2656},{"date":"2026-04-14","close":63385.2188},{"date":"2026-04-15","close":63219.2734},{"date":"2026-04-16","close":63155.832},{"date":"2026-04-17","close":63385.2188},{"date":"2026-04-20","close":63272.9648},{"date":"2026-04-21","close":63097.2656},{"date":"2026-04-22","close":63297.3711},{"date":"2026-04-23","close":63429.1445},{"date":"2026-04-24","close":63477.9531},{"date":"2026-04-27","close":63063.0938},{"date":"2026-04-28","close":63033.8125},{"date":"2026-04-29","close":63319.0156},{"date":"2026-04-30","close":63265.1133},{"date":"2026-05-04","close":62588.8477},{"date":"2026-05-06","close":62138.0},{"date":"2026-05-07","close":62363.4297},{"date":"2026-05-08","close":62971.0898},{"date":"2026-05-11","close":63455.1328},{"date":"2026-05-12","close":63789.832},{"date":"2026-05-13","close":64045.7773},{"date":"2026-05-14","close":64031.0156},{"date":"2026-05-15","close":64439.5469},{"date":"2026-05-18","close":64158.9844},{"date":"2026-05-19","close":64296.8047},{"date":"2026-05-20","close":64237.7383},{"date":"2026-05-21","close":64291.8828},{"date":"2026-05-22","close":64872.6836},{"date":"2026-05-26","close":64680.7227},{"date":"2026-05-27","close":64528.1445},{"date":"2026-05-28","close":64526.1641},{"date":"2026-05-29","close":64748.4805},{"date":"2026-06-01","close":64728.7227},{"date":"2026-06-02","close":64956.4531},{"date":"2026-06-04","close":65541.7891},{"date":"2026-06-05","close":66043.4922},{"date":"2026-06-08","close":65586.0547},{"date":"2026-06-09","close":64543.2812},{"date":"2026-06-10","close":65099.0977},{"date":"2026-06-11","close":65246.6641},{"date":"2026-06-12","close":65158.1211},{"date":"2026-06-15","close":65163.4688},{"date":"2026-06-16","close":65198.0586},{"date":"2026-06-17","close":65341.3242},{"date":"2026-06-18","close":65845.25},{"date":"2026-06-19","close":65856.5859},{"date":"2026-06-22","close":66176.25},{"date":"2026-06-23","close":66166.3672},{"date":"2026-06-24","close":66255.2969},{"date":"2026-06-25","close":66551.7266},{"date":"2026-06-26","close":66520.6016},{"date":"2026-06-29","close":66519.9688},{"date":"2026-06-30","close":66911.7578},{"date":"2026-07-01","close":66738.1719},{"date":"2026-07-02","close":66916.7109},{"date":"2026-07-03","close":65739.4766},{"date":"2026-07-06","close":65660.4766},{"date":"2026-07-07","close":65428.4062},{"date":"2026-07-08","close":64164.3711},{"date":"2026-07-09","close":64356.9414},{"date":"2026-07-10","close":64277.9375},{"date":"2026-07-13","close":64381.6289},{"date":"2026-07-14","close":63596.5469},{"date":"2026-07-15","close":63403.9805},{"date":"2026-07-16","close":63438.543},{"date":"2026-07-20","close":63166.9727},{"date":"2026-07-21","close":62910.2188},{"date":"2026-07-22","close":63102.7852},{"date":"2026-07-23","close":62446.0781},{"date":"2026-07-24","close":62317.6992},{"date":"2026-07-27","close":62539.8945},{"date":"2026-07-28","close":62307.832},{"date":"2026-07-29","close":61596.8125},{"date":"2026-07-30","close":61114.9492},{"date":"2026-07-31","close":60723.3164},{"date":"2026-08-03","close":60723.3164},{"date":"2026-08-04","close":60857.1641},{"date":"2026-08-05","close":60807.5898},{"date":"2026-08-06","close":60599.3789},{"date":"2026-08-07","close":60366.3828},{"date":"2026-08-10","close":60430.8281},{"date":"2026-08-11","close":60202.7852},{"date":"2026-08-12","close":60306.8906},{"date":"2026-08-13","close":60366.3828},{"date":"2026-08-14","close":60306.8906},{"date":"2026-08-18","close":60093.7227},{"date":"2026-08-19","close":59612.8555},{"date":"2026-08-20","close":59602.9414},{"date":"2026-08-21","close":59067.5391},{"date":"2026-08-24","close":58819.6719},{"date":"2026-08-25","close":59042.75},{"date":"2026-08-26","close":59171.6445},{"date":"2026-08-27","close":58988.2227},{"date":"2026-08-28","close":58746.2852},{"date":"2026-08-31","close":58382.8867},{"date":"2026-09-01","close":58218.6094},{"date":"2026-09-02","close":57999.5742},{"date":"2026-09-03","close":57840.2734},{"date":"2026-09-04","close":57656.0859},{"date":"2026-09-07","close":57003.957},{"date":"2026-09-08","close":57078.6289},{"date":"2026-09-09","close":56789.8984},{"date":"2026-09-10","close":56859.5938},{"date":"2026-09-11","close":56814.7891},{"date":"2026-09-14","close":56570.8657},{"date":"2026-09-15","close":56857.601},{"date":"2026-09-16","close":57384.2812},{"date":"2026-09-17","close":57992.6034},{"date":"2026-09-18","close":58295.2719},{"date":"2026-09-21","close":58181.7714},{"date":"2026-09-22","close":57075.6406},{"date":"2026-09-23","close":57046.769},{"date":"2026-09-28","close":56745.0962},{"date":"2026-09-29","close":56605.0},{"date":"2026-09-30","close":56625.0},{"date":"2026-10-01","close":56660.0},{"date":"2026-10-02","close":56615.0},{"date":"2026-10-06","close":55945.0},{"date":"2026-10-07","close":55820.0},{"date":"2026-10-08","close":55765.0},{"date":"2026-10-12","close":55880.0},{"date":"2026-10-13","close":56290.0},{"date":"2026-10-14","close":56005.0},{"date":"2026-10-15","close":56540.0},{"date":"2026-10-16","close":56225.0},{"date":"2026-10-19","close":55885.0},{"date":"2026-10-20","close":55685.0},{"date":"2026-10-21","close":55495.0},{"date":"2026-10-22","close":55555.0},{"date":"2026-10-23","close":55720.0}],"chart_data":[{"date":"2024-10-23","open":55362,"high":55376,"low":55362,"close":55376,"volume":1048},{"date":"2024-10-24","open":55382,"high":55382,"low":55266,"close":55281,"volume":201},{"date":"2024-10-25","open":55742,"high":55766,"low":55742,"close":55766,"volume":25},{"date":"2024-10-28","open":55616,"high":55616,"low":55476,"close":55476,"volume":89},{"date":"2024-10-29","open":55357,"high":55357,"low":55352,"close":55352,"volume":155},{"date":"2024-10-30","open":57053,"high":57053,"low":57053,"close":57053,"volume":3},{"date":"2024-10-31","open":55276,"high":55276,"low":55238,"close":55238,"volume":412},{"date":"2024-11-01","open":55073,"high":55276,"low":55054,"close":55276,"volume":2189},{"date":"2024-11-04","open":55024,"high":55024,"low":54805,"close":54805,"volume":1003},{"date":"2024-11-05","open":56488,"high":56939,"low":56488,"close":56939,"volume":570},{"date":"2024-11-06","open":55118,"high":55490,"low":55118,"close":55490,"volume":689},{"date":"2024-11-07","open":55828,"high":55943,"low":55657,"close":55657,"volume":2146},{"date":"2024-11-08","open":55480,"high":55480,"low":55471,"close":55471,"volume":32},{"date":"2024-11-11","open":56011,"high":56011,"low":55884,"close":55947,"volume":599},{"date":"2024-11-12","open":56026,"high":56262,"low":56026,"close":56262,"volume":538},{"date":"2024-11-13","open":56261,"high":56352,"low":56161,"close":56233,"volume":766},{"date":"2024-11-14","open":56490,"high":56490,"low":56074,"close":56114,"volume":686},{"date":"2024-11-15","open":56154,"high":56154,"low":55790,"close":55790,"volume":78},{"date":"2024-11-18","open":55586,"high":55662,"low":55586,"close":55662,"volume":113},{"date":"2024-11-19","open":55618,"high":55667,"low":55566,"close":55566,"volume":317},{"date":"2024-11-20","open":55591,"high":55591,"low":55581,"close":55581,"volume":125},{"date":"2024-11-21","open":55885,"high":55972,"low":55881,"close":55928,"volume":223},{"date":"2024-11-22","open":55941,"high":56028,"low":55926,"close":56028,"volume":346},{"date":"2024-11-25","open":56033,"high":56033,"low":55913,"close":56033,"volume":464},{"date":"2024-11-26","open":56420,"high":56444,"low":56066,"close":56066,"volume":805},{"date":"2024-11-27","open":56029,"high":56146,"low":56024,"close":56109,"volume":384},{"date":"2024-11-28","open":56041,"high":56162,"low":56013,"close":56162,"volume":1228},{"date":"2024-11-29","open":56181,"high":56237,"low":56143,"close":56181,"volume":93},{"date":"2024-12-02","open":56411,"high":56638,"low":56411,"close":56600,"volume":365},{"date":"2024-12-03","open":56599,"high":56691,"low":56574,"close":56647,"volume":260},{"date":"2024-12-04","open":56664,"high":57115,"low":56664,"close":57085,"volume":234},{"date":"2024-12-05","open":57414,"high":57414,"low":57123,"close":57123,"volume":1244},{"date":"2024-12-06","open":56824,"high":57483,"low":56824,"close":57342,"volume":1772},{"date":"2024-12-09","open":57342,"high":58186,"low":57342,"close":58090,"volume":208},{"date":"2024-12-10","open":57754,"high":57754,"low":57651,"close":57680,"volume":1154},{"date":"2024-12-11","open":57681,"high":57803,"low":57662,"close":57780,"volume":514},{"date":"2024-12-12","open":57700,"high":57700,"low":57657,"close":57657,"volume":112},{"date":"2024-12-13","open":57628,"high":57658,"low":57590,"close":57590,"volume":36},{"date":"2024-12-16","open":57628,"high":57638,"low":57585,"close":57585,"volume":7},{"date":"2024-12-17","open":57600,"high":57600,"low":57543,"close":57571,"volume":18},{"date":"2024-12-18","open":57581,"high":57590,"low":57571,"close":57590,"volume":91},{"date":"2024-12-19","open":57853,"high":57853,"low":57752,"close":57752,"volume":11},{"date":"2024-12-20","open":57716,"high":57804,"low":57696,"close":57790,"volume":14},{"date":"2024-12-23","open":57719,"high":57719,"low":57699,"close":57699,"volume":7},{"date":"2024-12-24","open":57823,"high":57852,"low":57790,"close":57852,"volume":290},{"date":"2024-12-26","open":58277,"high":58277,"low":58188,"close":58233,"volume":22},{"date":"2024-12-27","open":58905,"high":59071,"low":58471,"close":58471,"volume":111},{"date":"2024-12-30","open":58603,"high":58603,"low":58346,"close":58580,"volume":181},{"date":"2025-01-02","open":59048,"high":59048,"low":58419,"close":58475,"volume":1266},{"date":"2025-01-03","open":58525,"high":58639,"low":58476,"close":58609,"volume":1043},{"date":"2025-01-06","open":58607,"high":58637,"low":58445,"close":58556,"volume":172},{"date":"2025-01-07","open":58147,"high":58147,"low":57780,"close":57780,"volume":42},{"date":"2025-01-08","open":57718,"high":57723,"low":57718,"close":57723,"volume":18},{"date":"2025-01-09","open":57886,"high":58085,"low":57833,"close":58085,"volume":2246},{"date":"2025-01-10","open":58014,"high":58014,"low":57990,"close":57990,"volume":30},{"date":"2025-01-13","open":58309,"high":58309,"low":58204,"close":58204,"volume":262},{"date":"2025-01-14","open":57957,"high":57957,"low":57870,"close":57890,"volume":96},{"date":"2025-01-15","open":57780,"high":57842,"low":57780,"close":57842,"volume":162},{"date":"2025-01-16","open":57971,"high":57971,"low":57971,"close":57971,"volume":0},{"date":"2025-01-17","open":58039,"high":58114,"low":58039,"close":58114,"volume":1046},{"date":"2025-01-20","open":58113,"high":58113,"low":57832,"close":57861,"volume":177},{"date":"2025-01-21","open":57647,"high":57647,"low":57647,"close":57647,"volume":0},{"date":"2025-01-22","open":57457,"high":57457,"low":57457,"close":57457,"volume":0},{"date":"2025-01-23","open":57527,"high":57527,"low":57504,"close":57504,"volume":3},{"date":"2025-01-24","open":57469,"high":57469,"low":57230,"close":57333,"volume":40},{"date":"2025-01-31","open":58244,"high":58485,"low":58244,"close":58342,"volume":105},{"date":"2025-02-03","open":58945,"high":59197,"low":58931,"close":59023,"volume":1084},{"date":"2025-02-04","open":58500,"high":58575,"low":58500,"close":58575,"volume":631},{"date":"2025-02-05","open":58414,"high":58442,"low":58128,"close":58128,"volume":175},{"date":"2025-02-06","open":58380,"high":58520,"low":58380,"close":58447,"volume":33},{"date":"2025-02-07","open":58409,"high":58409,"low":58409,"close":58409,"volume":0},{"date":"2025-02-10","open":58623,"high":58623,"low":58437,"close":58437,"volume":951},{"date":"2025-02-11","open":58570,"high":58637,"low":58547,"close":58566,"volume":665},{"date":"2025-02-12","open":58370,"high":58461,"low":58341,"close":58418,"volume":150},{"date":"2025-02-13","open":58302,"high":58385,"low":58137,"close":58137,"volume":143},{"date":"2025-02-14","open":58133,"high":58240,"low":58133,"close":58195,"volume":1459},{"date":"2025-02-17","open":58244,"high":58268,"low":58162,"close":58199,"volume":308},{"date":"2025-02-18","open":58316,"high":58334,"low":58226,"close":58280,"volume":41},{"date":"2025-02-19","open":58205,"high":58205,"low":58066,"close":58090,"volume":45},{"date":"2025-02-20","open":58257,"high":58257,"low":58180,"close":58180,"volume":2},{"date":"2025-02-21","open":58012,"high":58030,"low":57952,"close":57952,"volume":6},{"date":"2025-02-24","open":58219,"high":58219,"low":57856,"close":57885,"volume":27},{"date":"2025-02-25","open":58136,"high":58213,"low":58136,"close":58171,"volume":198},{"date":"2025-02-26","open":58352,"high":58352,"low":58352,"close":58352,"volume":49},{"date":"2025-02-27","open":58608,"high":58914,"low":58608,"close":58914,"volume":1047},{"date":"2025-02-28","open":59450,"high":59899,"low":59450,"close":59899,"volume":764},{"date":"2025-03-04","open":59985,"high":59985,"low":59808,"close":59923,"volume":323},{"date":"2025-03-05","open":59849,"high":59849,"low":59455,"close":59504,"volume":709},{"date":"2025-03-06","open":58985,"high":58985,"low":58685,"close":58856,"volume":97},{"date":"2025-03-07","open":59143,"high":59213,"low":59118,"close":59213,"volume":546},{"date":"2025-03-10","open":59160,"high":59538,"low":59109,"close":59342,"volume":444},{"date":"2025-03-11","open":59790,"high":59858,"low":59653,"close":59790,"volume":205},{"date":"2025-03-12","open":59384,"high":59384,"low":59166,"close":59166,"volume":772},{"date":"2025-03-13","open":59116,"high":59300,"low":59065,"close":59266,"volume":1042},{"date":"2025-03-14","open":59357,"high":59421,"low":59256,"close":59256,"volume":172},{"date":"2025-03-17","open":59142,"high":59147,"low":58951,"close":59052,"volume":597},{"date":"2025-03-18","open":58840,"high":59204,"low":58840,"close":59204,"volume":556},{"date":"2025-03-19","open":59202,"high":59313,"low":59126,"close":59290,"volume":106},{"date":"2025-03-20","open":59651,"high":59817,"low":59651,"close":59699,"volume":206},{"date":"2025-03-21","open":60064,"high":60111,"low":59990,"close":59990,"volume":795},{"date":"2025-03-24","open":59826,"high":60010,"low":59826,"close":59985,"volume":11},{"date":"2025-03-25","open":59922,"high":59957,"low":59922,"close":59942,"volume":674},{"date":"2025-03-26","open":59729,"high":59794,"low":59667,"close":59794,"volume":367},{"date":"2025-03-27","open":59876,"high":59904,"low":59726,"close":59766,"volume":101},{"date":"2025-03-28","open":59716,"high":59828,"low":59693,"close":59828,"volume":1028},{"date":"2025-03-31","open":60304,"high":60361,"low":60180,"close":60361,"volume":1005},{"date":"2025-04-01","open":60303,"high":60463,"low":60074,"close":60318,"volume":2286},{"date":"2025-04-02","open":60244,"high":60244,"low":59969,"close":60042,"volume":44},{"date":"2025-04-03","open":60530,"high":60530,"low":60350,"close":60370,"volume":511},{"date":"2025-04-04","open":60108,"high":60108,"low":58982,"close":59304,"volume":331},{"date":"2025-04-07","open":60647,"high":60788,"low":60361,"close":60385,"volume":619},{"date":"2025-04-08","open":59827,"high":59949,"low":59682,"close":59842,"volume":972},{"date":"2025-04-09","open":59945,"high":60226,"low":59575,"close":59585,"volume":497},{"date":"2025-04-10","open":58839,"high":59131,"low":58809,"close":58914,"volume":592},{"date":"2025-04-11","open":58452,"high":58535,"low":58268,"close":58371,"volume":402},{"date":"2025-04-14","open":57408,"high":57476,"low":57204,"close":57214,"volume":1594},{"date":"2025-04-15","open":57460,"high":57557,"low":57372,"close":57547,"volume":2051},{"date":"2025-04-16","open":57920,"high":57948,"low":57757,"close":57757,"volume":176},{"date":"2025-04-17","open":57574,"high":57646,"low":57463,"close":57519,"volume":2914},{"date":"2025-04-18","open":57185,"high":57574,"low":57180,"close":57185,"volume":110},{"date":"2025-04-21","open":57508,"high":57597,"low":57451,"close":57461,"volume":2493},{"date":"2025-04-22","open":57656,"high":57675,"low":57656,"close":57661,"volume":20},{"date":"2025-04-23","open":57907,"high":58041,"low":57728,"close":57728,"volume":45},{"date":"2025-04-24","open":58370,"high":58370,"low":58084,"close":58356,"volume":87},{"date":"2025-04-25","open":58287,"high":58462,"low":58287,"close":58433,"volume":146},{"date":"2025-04-28","open":58743,"high":58915,"low":58675,"close":58847,"volume":24},{"date":"2025-04-29","open":58846,"high":58969,"low":58809,"close":58809,"volume":174},{"date":"2025-04-30","open":58624,"high":58747,"low":58347,"close":58347,"volume":570},{"date":"2025-05-02","open":58353,"high":58852,"low":57566,"close":57566,"volume":4413},{"date":"2025-05-07","open":57510,"high":57510,"low":56385,"close":57028,"volume":16401},{"date":"2025-05-08","open":57027,"high":57171,"low":56309,"close":56923,"volume":7079},{"date":"2025-05-09","open":57424,"high":57662,"low":57093,"close":57152,"volume":1708},{"date":"2025-05-12","open":56790,"high":57239,"low":56724,"close":57038,"volume":1215},{"date":"2025-05-13","open":57252,"high":57690,"low":57252,"close":57690,"volume":495},{"date":"2025-05-14","open":57722,"high":57752,"low":57654,"close":57752,"volume":247},{"date":"2025-05-15","open":57028,"high":57047,"low":56674,"close":56728,"volume":7244},{"date":"2025-05-16","open":56820,"high":57104,"low":56790,"close":56790,"volume":7180},{"date":"2025-05-19","open":55547,"high":57042,"low":55547,"close":56961,"volume":91},{"date":"2025-05-20","open":56860,"high":56938,"low":56816,"close":56938,"volume":30},{"date":"2025-05-21","open":56687,"high":56687,"low":56506,"close":56562,"volume":26},{"date":"2025-05-22","open":55937,"high":56194,"low":55866,"close":56119,"volume":568},{"date":"2025-05-23","open":56275,"high":56285,"low":56004,"close":56004,"volume":58},{"date":"2025-05-26","open":56055,"high":56055,"low":55447,"close":55657,"volume":1496},{"date":"2025-05-27","open":55853,"high":55876,"low":55764,"close":55871,"volume":1991},{"date":"2025-05-28","open":56274,"high":56373,"low":56111,"close":56333,"volume":43},{"date":"2025-05-29","open":56457,"high":56657,"low":56243,"close":56243,"volume":284},{"date":"2025-05-30","open":56230,"high":56723,"low":56230,"close":56723,"volume":96},{"date":"2025-06-02","open":56723,"high":56723,"low":56428,"close":56428,"volume":479},{"date":"2025-06-04","open":56438,"high":56471,"low":56428,"close":56457,"volume":175},{"date":"2025-06-05","open":55776,"high":56239,"low":55776,"close":55985,"volume":69},{"date":"2025-06-09","open":55805,"high":55964,"low":55706,"close":55738,"volume":901},{"date":"2025-06-10","open":55205,"high":56124,"low":55205,"close":56124,"volume":183},{"date":"2025-06-11","open":56167,"high":56434,"low":56091,"close":56333,"volume":180},{"date":"2025-06-12","open":56450,"high":56548,"low":56020,"close":56024,"volume":1360},{"date":"2025-06-13","open":56135,"high":56752,"low":56135,"close":56642,"volume":363},{"date":"2025-06-16","open":56400,"high":56400,"low":56045,"close":56152,"volume":3439},{"date":"2025-06-17","open":56176,"high":56292,"low":56100,"close":56100,"volume":1130},{"date":"2025-06-18","open":56797,"high":56797,"low":56462,"close":56462,"volume":1640},{"date":"2025-06-19","open":56714,"high":57052,"low":56714,"close":56890,"volume":3121},{"date":"2025-06-20","open":56785,"high":56785,"low":56395,"close":56457,"volume":3034},{"date":"2025-06-23","open":56459,"high":57090,"low":56459,"close":57090,"volume":330},{"date":"2025-06-24","open":56511,"high":58492,"low":56304,"close":56304,"volume":2199},{"date":"2025-06-25","open":56279,"high":56536,"low":56274,"close":56504,"volume":1074},{"date":"2025-06-26","open":56298,"high":56368,"low":56298,"close":56343,"volume":10},{"date":"2025-06-27","open":56327,"high":56414,"low":56322,"close":56414,"volume":67},{"date":"2025-06-30","open":56497,"high":56497,"low":56043,"close":56043,"volume":1770},{"date":"2025-07-01","open":56181,"high":56495,"low":56181,"close":56495,"volume":1313},{"date":"2025-07-02","open":56526,"high":56743,"low":56526,"close":56604,"volume":575},{"date":"2025-07-03","open":56378,"high":56687,"low":56378,"close":56619,"volume":1089},{"date":"2025-07-04","open":56633,"high":56803,"low":56599,"close":56609,"volume":713},{"date":"2025-07-07","open":56629,"high":56852,"low":56610,"close":56852,"volume":3585},{"date":"2025-07-08","open":56831,"high":56831,"low":56636,"close":56666,"volume":449},{"date":"2025-07-09","open":56894,"high":56944,"low":56837,"close":56842,"volume":35},{"date":"2025-07-10","open":56846,"high":57118,"low":56846,"close":56995,"volume":332},{"date":"2025-07-11","open":57004,"high":57201,"low":57004,"close":57128,"volume":1055},{"date":"2025-07-14","open":57037,"high":57238,"low":57037,"close":57238,"volume":180},{"date":"2025-07-15","open":57374,"high":57374,"low":57209,"close":57209,"volume":470},{"date":"2025-07-16","open":57373,"high":57461,"low":57373,"close":57461,"volume":1209},{"date":"2025-07-17","open":57574,"high":57680,"low":57574,"close":57680,"volume":213},{"date":"2025-07-18","open":57711,"high":57876,"low":57682,"close":57871,"volume":1113},{"date":"2025-07-21","open":57815,"high":57830,"low":57728,"close":57733,"volume":63},{"date":"2025-07-22","open":57582,"high":57799,"low":57582,"close":57799,"volume":615},{"date":"2025-07-23","open":57520,"high":57534,"low":57328,"close":57333,"volume":501},{"date":"2025-07-24","open":57265,"high":57265,"low":56845,"close":56928,"volume":538},{"date":"2025-07-25","open":57118,"high":57414,"low":57118,"close":57395,"volume":245},{"date":"2025-07-28","open":56967,"high":57298,"low":56967,"close":57209,"volume":1409},{"date":"2025-07-29","open":57721,"high":57755,"low":57683,"close":57683,"volume":140},{"date":"2025-07-30","open":58115,"high":58115,"low":57420,"close":57469,"volume":56},{"date":"2025-07-31","open":57644,"high":57931,"low":57644,"close":57806,"volume":90},{"date":"2025-08-01","open":57922,"high":58159,"low":57922,"close":58159,"volume":61},{"date":"2025-08-04","open":57922,"high":57922,"low":57902,"close":57902,"volume":4},{"date":"2025-08-05","open":57823,"high":58021,"low":57823,"close":58021,"volume":469},{"date":"2025-08-06","open":58040,"high":58040,"low":58040,"close":58040,"volume":5},{"date":"2025-08-07","open":57933,"high":57946,"low":57768,"close":57773,"volume":538},{"date":"2025-08-08","open":57954,"high":58068,"low":57954,"close":58068,"volume":29},{"date":"2025-08-11","open":58051,"high":58051,"low":57901,"close":57968,"volume":291},{"date":"2025-08-12","open":58452,"high":58452,"low":57952,"close":58044,"volume":604},{"date":"2025-08-13","open":57821,"high":57928,"low":57783,"close":57783,"volume":262},{"date":"2025-08-14","open":57797,"high":58073,"low":57797,"close":57973,"volume":1067},{"date":"2025-08-18","open":58482,"high":58482,"low":57901,"close":57925,"volume":437},{"date":"2025-08-19","open":58059,"high":58163,"low":58059,"close":58106,"volume":970},{"date":"2025-08-20","open":58457,"high":58582,"low":58457,"close":58577,"volume":890},{"date":"2025-08-21","open":58559,"high":58605,"low":58540,"close":58568,"volume":1420},{"date":"2025-08-22","open":58577,"high":58592,"low":58232,"close":58287,"volume":1501},{"date":"2025-08-25","open":58139,"high":58212,"low":58102,"close":58102,"volume":38},{"date":"2025-08-26","open":58222,"high":58468,"low":58222,"close":58468,"volume":8},{"date":"2025-08-27","open":58534,"high":58572,"low":58504,"close":58549,"volume":358},{"date":"2025-08-28","open":58672,"high":58672,"low":58322,"close":58358,"volume":467},{"date":"2025-08-29","open":58357,"high":58415,"low":58253,"close":58415,"volume":386},{"date":"2025-09-01","open":57670,"high":58231,"low":57670,"close":58192,"volume":205},{"date":"2025-09-02","open":58475,"high":58475,"low":58300,"close":58324,"volume":1402},{"date":"2025-09-03","open":58461,"high":58461,"low":58291,"close":58291,"volume":4},{"date":"2025-09-04","open":58759,"high":58759,"low":58371,"close":58530,"volume":21},{"date":"2025-09-05","open":58669,"high":58710,"low":58650,"close":58659,"volume":14},{"date":"2025-09-08","open":58644,"high":58826,"low":58568,"close":58792,"volume":646},{"date":"2025-09-09","open":58696,"high":58740,"low":58611,"close":58692,"volume":560},{"date":"2025-09-10","open":58709,"high":58709,"low":58573,"close":58573,"volume":70},{"date":"2025-09-11","open":58735,"high":58874,"low":58735,"close":58874,"volume":183},{"date":"2025-09-12","open":58863,"high":58923,"low":58850,"close":58850,"volume":945},{"date":"2025-09-15","open":58928,"high":58972,"low":58753,"close":58778,"volume":749},{"date":"2025-09-16","open":58802,"high":58845,"low":58534,"close":58549,"volume":1874},{"date":"2025-09-17","open":58515,"high":58658,"low":58496,"close":58654,"volume":267},{"date":"2025-09-18","open":58670,"high":58831,"low":58654,"close":58831,"volume":583},{"date":"2025-09-19","open":58856,"high":59132,"low":58856,"close":59031,"volume":163},{"date":"2025-09-22","open":59156,"high":59156,"low":58909,"close":58964,"volume":1029},{"date":"2025-09-23","open":59003,"high":59032,"low":58963,"close":59027,"volume":91},{"date":"2025-09-24","open":58665,"high":59193,"low":58665,"close":59184,"volume":192},{"date":"2025-09-25","open":59333,"high":59333,"low":59221,"close":59265,"volume":622},{"date":"2025-09-26","open":59564,"high":59747,"low":59564,"close":59667,"volume":169},{"date":"2025-09-29","open":59457,"high":59511,"low":59262,"close":59267,"volume":2743},{"date":"2025-09-30","open":59350,"high":59497,"low":59350,"close":59497,"volume":668},{"date":"2025-10-01","open":59581,"high":59722,"low":59430,"close":59430,"volume":901},{"date":"2025-10-02","open":59636,"high":59636,"low":59516,"close":59521,"volume":673},{"date":"2025-10-10","open":60404,"high":60404,"low":60225,"close":60331,"volume":706},{"date":"2025-10-13","open":60633,"high":60867,"low":60571,"close":60600,"volume":2411},{"date":"2025-10-14","open":60603,"high":60964,"low":60603,"close":60964,"volume":4345},{"date":"2025-10-15","open":60966,"high":60966,"low":60571,"close":60595,"volume":1971},{"date":"2025-10-16","open":60560,"high":60585,"low":60481,"close":60485,"volume":1885},{"date":"2025-10-17","open":60595,"high":60820,"low":60595,"close":60801,"volume":1788},{"date":"2025-10-20","open":61094,"high":61094,"low":60473,"close":60537,"volume":376},{"date":"2025-10-21","open":60702,"high":61026,"low":60673,"close":61026,"volume":580},{"date":"2025-10-22","open":61229,"high":61258,"low":61131,"close":61156,"volume":1332},{"date":"2025-10-23","open":61381,"high":61704,"low":61366,"close":61592,"volume":2300},{"date":"2025-10-24","open":61033,"high":61545,"low":61033,"close":61491,"volume":2253},{"date":"2025-10-27","open":61269,"high":61304,"low":61065,"close":61065,"volume":1342},{"date":"2025-10-28","open":61272,"high":61545,"low":61272,"close":61496,"volume":4282},{"date":"2025-10-29","open":61457,"high":61457,"low":61290,"close":61290,"volume":15815},{"date":"2025-10-30","open":60772,"high":60883,"low":60614,"close":60883,"volume":2732},{"date":"2025-10-31","open":60881,"high":60911,"low":60749,"close":60758,"volume":1182},{"date":"2025-11-03","open":60908,"high":61051,"low":60777,"close":60777,"volume":3240,"rsi_14":47.52,"sma_20":62839.7,"sma_60":61316.56,"sma_120":59939.23},{"date":"2025-11-04","open":61037,"high":61374,"low":61037,"close":61359,"volume":848,"rsi_14":59.43,"sma_20":62935.98,"sma_60":61376.15,"sma_120":59979.49},{"date":"2025-11-05","open":61581,"high":61819,"low":61581,"close":61720,"volume":3675,"rsi_14":64.36,"sma_20":63054.47,"sma_60":61439.87,"sma_120":60020.91},{"date":"2025-11-06","open":61362,"high":61569,"low":61329,"close":61552,"volume":775,"rsi_14":59.06,"sma_20":63159.56,"sma_60":61500.38,"sma_120":60061.88},{"date":"2025-11-07","open":61685,"high":62120,"low":61685,"close":62066,"volume":3655,"rsi_14":67.41,"sma_20":63249.4,"sma_60":61574.39,"sma_120":60101.68},{"date":"2025-11-10","open":61986,"high":61986,"low":61720,"close":61720,"volume":852,"rsi_14":58.12,"sma_20":63307.3,"sma_60":61637.33,"sma_120":60137.93},{"date":"2025-11-11","open":62008,"high":62498,"low":62008,"close":62331,"volume":1382,"rsi_14":62.4,"sma_20":63377.98,"sma_60":61712.55,"sma_120":60188.27},{"date":"2025-11-12","open":62388,"high":62732,"low":62383,"close":62629,"volume":1187,"rsi_14":61.25,"sma_20":63483.17,"sma_60":61791.54,"sma_120":60240.65},{"date":"2025-11-13","open":62787,"high":62869,"low":62532,"close":62591,"volume":356,"rsi_14":62.12,"sma_20":63592.23,"sma_60":61874.43,"sma_120":60291.24},{"date":"2025-11-14","open":62656,"high":62656,"low":61897,"close":62014,"volume":444,"rsi_14":60.12,"sma_20":63654.97,"sma_60":61944.08,"sma_120":60337.03},{"date":"2025-11-17","open":61865,"high":62110,"low":61865,"close":62110,"volume":722,"rsi_14":57.01,"sma_20":63736.21,"sma_60":62016.17,"sma_120":60386.88},{"date":"2025-11-18","open":62279,"high":62465,"low":62254,"close":62254,"volume":1752,"rsi_14":61.22,"sma_20":63799.73,"sma_60":62087.69,"sma_120":60441.78},{"date":"2025-11-19","open":62243,"high":62410,"low":62243,"close":62331,"volume":611,"rsi_14":68.33,"sma_20":63860.57,"sma_60":62152.39,"sma_120":60498.36},{"date":"2025-11-20","open":62344,"high":62514,"low":62344,"close":62504,"volume":2341,"rsi_14":71.79,"sma_20":63907.76,"sma_60":62220.23,"sma_120":60559.39},{"date":"2025-11-21","open":62740,"high":62788,"low":62660,"close":62750,"volume":791,"rsi_14":73.31,"sma_20":63972.82,"sma_60":62297.15,"sma_120":60620.7},{"date":"2025-11-24","open":62769,"high":62990,"low":62705,"close":62990,"volume":1408,"rsi_14":70.97,"sma_20":64072.45,"sma_60":62381.44,"sma_120":60680.12},{"date":"2025-11-25","open":63006,"high":63035,"low":62819,"close":62894,"volume":419,"rsi_14":66.17,"sma_20":64144.62,"sma_60":62457.73,"sma_120":60739.47},{"date":"2025-11-26","open":62653,"high":62688,"low":62355,"close":62644,"volume":362,"rsi_14":64.66,"sma_20":64214.48,"sma_60":62528.26,"sma_120":60792.53},{"date":"2025-11-27","open":63117,"high":63117,"low":62807,"close":62807,"volume":626,"rsi_14":57.18,"sma_20":64300.38,"sma_60":62600.39,"sma_120":60847.26},{"date":"2025-11-28","open":62585,"high":62764,"low":62585,"close":62623,"volume":725,"rsi_14":64.88,"sma_20":64396.67,"sma_60":62672.85,"sma_120":60902.41},{"date":"2025-12-01","open":62710,"high":62899,"low":62686,"close":62899,"volume":2234,"rsi_14":60.46,"sma_20":64506.28,"sma_60":62749.51,"sma_120":60964.0},{"date":"2025-12-02","open":62812,"high":62831,"low":62599,"close":62648,"volume":690,"rsi_14":50.29,"sma_20":64572.81,"sma_60":62823.92,"sma_120":61025.55},{"date":"2025-12-03","open":62614,"high":62764,"low":62599,"close":62667,"volume":131,"rsi_14":51.32,"sma_20":64621.64,"sma_60":62899.25,"sma_120":61083.93},{"date":"2025-12-04","open":62609,"high":62884,"low":62575,"close":62884,"volume":39,"rsi_14":69.12,"sma_20":64690.32,"sma_60":62974.22,"sma_120":61142.4},{"date":"2025-12-05","open":62933,"high":62933,"low":62730,"close":62730,"volume":221,"rsi_14":63.28,"sma_20":64724.31,"sma_60":63044.31,"sma_120":61202.21},{"date":"2025-12-08","open":62764,"high":62793,"low":62498,"close":62498,"volume":360,"rsi_14":54.95,"sma_20":64764.39,"sma_60":63108.09,"sma_120":61254.69},{"date":"2025-12-09","open":62551,"high":62648,"low":62551,"close":62623,"volume":171,"rsi_14":55.83,"sma_20":64779.24,"sma_60":63175.78,"sma_120":61312.46},{"date":"2025-12-10","open":62517,"high":62633,"low":62469,"close":62580,"volume":1517,"rsi_14":51.53,"sma_20":64776.53,"sma_60":63244.75,"sma_120":61370.29},{"date":"2025-12-11","open":62445,"high":62865,"low":62445,"close":62851,"volume":162,"rsi_14":52.03,"sma_20":64789.63,"sma_60":63313.24,"sma_120":61427.36},{"date":"2025-12-12","open":62778,"high":62797,"low":62773,"close":62783,"volume":223,"rsi_14":45.15,"sma_20":64829.21,"sma_60":63380.92,"sma_120":61480.16},{"date":"2025-12-15","open":62913,"high":62966,"low":62783,"close":62783,"volume":549,"rsi_14":47.26,"sma_20":64863.94,"sma_60":63449.85,"sma_120":61536.69},{"date":"2025-12-16","open":62619,"high":63000,"low":62619,"close":63000,"volume":247,"rsi_14":58.63,"sma_20":64902.31,"sma_60":63526.48,"sma_120":61589.67},{"date":"2025-12-17","open":62889,"high":63126,"low":62889,"close":63073,"volume":133,"rsi_14":63.01,"sma_20":64940.4,"sma_60":63602.56,"sma_120":61650.02},{"date":"2025-12-18","open":63073,"high":63126,"low":62933,"close":63092,"volume":1708,"rsi_14":61.92,"sma_20":64970.58,"sma_60":63675.91,"sma_120":61708.81},{"date":"2025-12-19","open":63082,"high":63165,"low":63005,"close":63116,"volume":352,"rsi_14":56.34,"sma_20":64989.29,"sma_60":63746.23,"sma_120":61769.19},{"date":"2025-12-22","open":63049,"high":63194,"low":63029,"close":63121,"volume":1125,"rsi_14":66.12,"sma_20":64995.83,"sma_60":63817.82,"sma_120":61829.0},{"date":"2025-12-23","open":63155,"high":63377,"low":63155,"close":63367,"volume":335,"rsi_14":70.66,"sma_20":65020.18,"sma_60":63892.56,"sma_120":61894.15},{"date":"2025-12-24","open":62768,"high":62870,"low":61986,"close":61986,"volume":3785,"rsi_14":34.29,"sma_20":64986.0,"sma_60":63940.77,"sma_120":61943.47},{"date":"2025-12-26","open":61947,"high":62164,"low":61222,"close":61546,"volume":553,"rsi_14":31.18,"sma_20":64934.25,"sma_60":63979.98,"sma_120":61988.06},{"date":"2025-12-29","open":61593,"high":61593,"low":61156,"close":61156,"volume":2028,"rsi_14":27.81,"sma_20":64846.75,"sma_60":64001.69,"sma_120":62027.24},{"date":"2025-12-30","open":61214,"high":61520,"low":61156,"close":61520,"volume":3461,"rsi_14":32.35,"sma_20":64763.75,"sma_60":64036.58,"sma_120":62069.63},{"date":"2026-01-02","open":61539,"high":61670,"low":61515,"close":61583,"volume":1365,"rsi_14":33.84,"sma_20":64697.0,"sma_60":64068.6,"sma_120":62110.48},{"date":"2026-01-05","open":61801,"high":61942,"low":61733,"close":61733,"volume":2492,"rsi_14":31.66,"sma_20":64637.0,"sma_60":64104.37,"sma_120":62154.2},{"date":"2026-01-06","open":61777,"high":61961,"low":61680,"close":61758,"volume":1509,"rsi_14":32.71,"sma_20":64567.0,"sma_60":64138.96,"sma_120":62196.62},{"date":"2026-01-07","open":61937,"high":61995,"low":61893,"close":61893,"volume":755,"rsi_14":35.14,"sma_20":64512.0,"sma_60":64161.9,"sma_120":62238.9},{"date":"2026-01-08","open":61995,"high":62111,"low":61995,"close":62111,"volume":367,"rsi_14":35.14,"sma_20":64480.25,"sma_60":64183.98,"sma_120":62281.91},{"date":"2026-01-09","open":62141,"high":62417,"low":62141,"close":62378,"volume":239,"rsi_14":38.31,"sma_20":64455.75,"sma_60":64204.32,"sma_120":62326.27},{"date":"2026-01-12","open":62456,"high":62839,"low":62378,"close":62824,"volume":630,"rsi_14":44.31,"sma_20":64456.5,"sma_60":64238.73,"sma_120":62374.71},{"date":"2026-01-13","open":62868,"high":63067,"low":62868,"close":63028,"volume":2334,"rsi_14":46.5,"sma_20":64453.75,"sma_60":64278.54,"sma_120":62422.72},{"date":"2026-01-14","open":63212,"high":63290,"low":63144,"close":63280,"volume":725,"rsi_14":49.24,"sma_20":64467.5,"sma_60":64317.23,"sma_120":62471.02},{"date":"2026-01-15","open":62834,"high":63139,"low":62819,"close":63057,"volume":722,"rsi_14":44.33,"sma_20":64469.75,"sma_60":64356.64,"sma_120":62515.79},{"date":"2026-01-16","open":63091,"high":63159,"low":63047,"close":63154,"volume":573,"rsi_14":63.43,"sma_20":64465.75,"sma_60":64389.26,"sma_120":62562.55},{"date":"2026-01-19","open":63291,"high":63335,"low":63174,"close":63242,"volume":1736,"rsi_14":68.67,"sma_20":64449.0,"sma_60":64416.66,"sma_120":62607.27},{"date":"2026-01-20","open":62970,"high":63149,"low":62960,"close":63043,"volume":4077,"rsi_14":85.17,"sma_20":64434.5,"sma_60":64437.61,"sma_120":62656.53},{"date":"2026-01-21","open":63144,"high":63169,"low":62645,"close":62713,"volume":1967,"rsi_14":72.53,"sma_20":64401.75,"sma_60":64454.62,"sma_120":62706.41},{"date":"2026-01-22","open":62786,"high":62882,"low":62650,"close":62858,"volume":1422,"rsi_14":73.36,"sma_20":64376.25,"sma_60":64481.51,"sma_120":62753.55},{"date":"2026-01-23","open":62703,"high":62819,"low":62693,"close":62703,"volume":503,"rsi_14":67.73,"sma_20":64330.0,"sma_60":64498.27,"sma_120":62798.9},{"date":"2026-01-26","open":62010,"high":62063,"low":61622,"close":61699,"volume":664,"rsi_14":49.22,"sma_20":64303.5,"sma_60":64501.33,"sma_120":62831.53},{"date":"2026-01-27","open":62121,"high":62150,"low":61801,"close":61801,"volume":855,"rsi_14":48.75,"sma_20":64305.0,"sma_60":64513.21,"sma_120":62866.88},{"date":"2026-01-28","open":61345,"high":61379,"low":60807,"close":60943,"volume":2026,"rsi_14":36.48,"sma_20":64294.0,"sma_60":64512.47,"sma_120":62891.95},{"date":"2026-01-29","open":61195,"high":61224,"low":60918,"close":60991,"volume":919,"rsi_14":30.89,"sma_20":64254.75,"sma_60":64508.26,"sma_120":62912.41},{"date":"2026-01-30","open":61287,"high":61555,"low":61278,"close":61443,"volume":494,"rsi_14":30.97,"sma_20":64235.5,"sma_60":64501.77,"sma_120":62938.96},{"date":"2026-02-02","open":62091,"high":62650,"low":62061,"close":62650,"volume":3469,"rsi_14":44.13,"sma_20":64270.5,"sma_60":64509.71,"sma_120":62974.79},{"date":"2026-02-03","open":62042,"high":62071,"low":61808,"close":61808,"volume":755,"rsi_14":35.36,"sma_20":64261.0,"sma_60":64506.11,"sma_120":63003.24},{"date":"2026-02-04","open":62115,"high":62169,"low":62008,"close":62042,"volume":187,"rsi_14":39.29,"sma_20":64256.5,"sma_60":64497.6,"sma_120":63036.0},{"date":"2026-02-05","open":62519,"high":62918,"low":62495,"close":62918,"volume":2832,"rsi_14":46.41,"sma_20":64285.75,"sma_60":64510.13,"sma_120":63073.73},{"date":"2026-02-06","open":63259,"high":63351,"low":63001,"close":63069,"volume":3750,"rsi_14":48.86,"sma_20":64309.0,"sma_60":64514.66,"sma_120":63113.61},{"date":"2026-02-09","open":62728,"high":62901,"low":62582,"close":62582,"volume":2826,"rsi_14":45.02,"sma_20":64284.25,"sma_60":64505.76,"sma_120":63148.65},{"date":"2026-02-10","open":62650,"high":62670,"low":62456,"close":62573,"volume":1158,"rsi_14":47.17,"sma_20":64248.5,"sma_60":64497.29,"sma_120":63185.86},{"date":"2026-02-11","open":62753,"high":62753,"low":62461,"close":62538,"volume":622,"rsi_14":45.76,"sma_20":64198.0,"sma_60":64498.24,"sma_120":63221.16},{"date":"2026-02-12","open":62339,"high":62427,"low":61915,"close":61915,"volume":1362,"rsi_14":42.74,"sma_20":64127.0,"sma_60":64486.9,"sma_120":63251.53},{"date":"2026-02-13","open":62217,"high":62339,"low":62139,"close":62266,"volume":1402,"rsi_14":52.58,"sma_20":64069.0,"sma_60":64479.02,"sma_120":63283.35},{"date":"2026-02-19","open":62801,"high":62801,"low":62577,"close":62577,"volume":1626,"rsi_14":54.08,"sma_20":64036.0,"sma_60":64475.13,"sma_120":63313.76},{"date":"2026-02-20","open":62719,"high":62719,"low":62509,"close":62543,"volume":158,"rsi_14":61.8,"sma_20":63998.0,"sma_60":64467.69,"sma_120":63343.96},{"date":"2026-02-23","open":62285,"high":62500,"low":62169,"close":62271,"volume":245,"rsi_14":60.88,"sma_20":63963.0,"sma_60":64451.35,"sma_120":63374.25},{"date":"2026-02-24","open":62538,"high":62587,"low":62388,"close":62388,"volume":163,"rsi_14":58.51,"sma_20":63926.5,"sma_60":64432.86,"sma_120":63407.15},{"date":"2026-02-25","open":62402,"high":62402,"low":61818,"close":61828,"volume":1158,"rsi_14":41.61,"sma_20":63869.25,"sma_60":64406.48,"sma_120":63432.1},{"date":"2026-02-26","open":61722,"high":61869,"low":61468,"close":61659,"volume":1144,"rsi_14":45.74,"sma_20":63843.25,"sma_60":64377.58,"sma_120":63452.92},{"date":"2026-02-27","open":62162,"high":62338,"low":62118,"close":62294,"volume":1385,"rsi_14":50.2,"sma_20":63844.5,"sma_60":64361.25,"sma_120":63480.82},{"date":"2026-03-03","open":63178,"high":63402,"low":63124,"close":63300,"volume":7641,"rsi_14":57.48,"sma_20":63977.71,"sma_60":64372.82,"sma_120":63522.84},{"date":"2026-03-04","open":63808,"high":64004,"low":63554,"close":63672,"volume":2341,"rsi_14":59.08,"sma_20":64139.59,"sma_60":64386.03,"sma_120":63567.77},{"date":"2026-03-05","open":63116,"high":63292,"low":62823,"close":63237,"volume":1134,"rsi_14":59.57,"sma_20":64255.7,"sma_60":64396.07,"sma_120":63609.99},{"date":"2026-03-06","open":63603,"high":63745,"low":63339,"close":63501,"volume":3437,"rsi_14":61.42,"sma_20":64323.52,"sma_60":64410.34,"sma_120":63654.79},{"date":"2026-03-09","open":64181,"high":64352,"low":63917,"close":63931,"volume":986,"rsi_14":64.3,"sma_20":64456.79,"sma_60":64428.26,"sma_120":63701.24},{"date":"2026-03-10","open":63271,"high":63525,"low":63256,"close":63256,"volume":682,"rsi_14":63.76,"sma_20":64543.19,"sma_60":64437.23,"sma_120":63740.77},{"date":"2026-03-11","open":63364,"high":63407,"low":63037,"close":63037,"volume":706,"rsi_14":59.6,"sma_20":64573.25,"sma_60":64446.42,"sma_120":63777.25},{"date":"2026-03-12","open":63418,"high":63584,"low":63370,"close":63476,"volume":1899,"rsi_14":60.4,"sma_20":64618.28,"sma_60":64461.01,"sma_120":63818.4},{"date":"2026-03-13","open":63702,"high":63813,"low":63599,"close":63813,"volume":2627,"rsi_14":62.66,"sma_20":64705.72,"sma_60":64482.16,"sma_120":63863.45},{"date":"2026-03-16","open":64029,"high":64112,"low":63863,"close":63989,"volume":1283,"rsi_14":66.15,"sma_20":64802.78,"sma_60":64501.68,"sma_120":63907.46},{"date":"2026-03-17","open":63886,"high":63950,"low":63740,"close":63950,"volume":1020,"rsi_14":65.17,"sma_20":64899.58,"sma_60":64521.69,"sma_120":63951.3},{"date":"2026-03-18","open":63823,"high":63853,"low":63711,"close":63745,"volume":644,"rsi_14":68.8,"sma_20":65017.77,"sma_60":64538.17,"sma_120":63994.01},{"date":"2026-03-19","open":64347,"high":64347,"low":64189,"close":64204,"volume":1648,"rsi_14":75.32,"sma_20":65141.7,"sma_60":64558.82,"sma_120":64042.65},{"date":"2026-03-20","open":63843,"high":64160,"low":63750,"close":64160,"volume":84,"rsi_14":72.07,"sma_20":65247.37,"sma_60":64577.46,"sma_120":64090.01},{"date":"2026-03-23","open":63753,"high":64146,"low":63680,"close":64146,"volume":727,"rsi_14":62.94,"sma_20":65368.7,"sma_60":64600.4,"sma_120":64138.16},{"date":"2026-03-24","open":63276,"high":63524,"low":63276,"close":63276,"volume":956,"rsi_14":48.79,"sma_20":65458.75,"sma_60":64607.83,"sma_120":64177.03},{"date":"2026-03-25","open":63353,"high":63621,"low":63353,"close":63621,"volume":540,"rsi_14":56.96,"sma_20":65560.78,"sma_60":64621.18,"sma_120":64219.5},{"date":"2026-03-26","open":63873,"high":64039,"low":63873,"close":63971,"volume":652,"rsi_14":57.74,"sma_20":65709.79,"sma_60":64636.35,"sma_120":64264.45},{"date":"2026-03-27","open":63917,"high":63990,"low":63722,"close":63821,"volume":2295,"rsi_14":51.88,"sma_20":65871.47,"sma_60":64672.74,"sma_120":64306.76},{"date":"2026-03-30","open":64136,"high":64297,"low":64008,"close":64234,"volume":1173,"rsi_14":64.55,"sma_20":66021.98,"sma_60":64723.83,"sma_120":64351.9},{"date":"2026-03-31","open":64455,"high":65245,"low":64440,"close":65054,"volume":3402,"rsi_14":73.33,"sma_20":66127.33,"sma_60":64799.68,"sma_120":64400.69},{"date":"2026-04-01","open":64211,"high":64347,"low":63981,"close":63981,"volume":1718,"rsi_14":57.03,"sma_20":66157.72,"sma_60":64850.69,"sma_120":64443.63},{"date":"2026-04-02","open":64425,"high":64727,"low":64180,"close":64601,"volume":4425,"rsi_14":59.13,"sma_20":66242.88,"sma_60":64911.36,"sma_120":64489.98},{"date":"2026-04-03","open":64732,"high":64870,"low":64624,"close":64624,"volume":568,"rsi_14":52.93,"sma_20":66286.92,"sma_60":64960.31,"sma_120":64532.34},{"date":"2026-04-06","open":64200,"high":64205,"low":63941,"close":63961,"volume":251,"rsi_14":41.46,"sma_20":66217.95,"sma_60":64978.58,"sma_120":64558.77},{"date":"2026-04-07","open":64152,"high":64312,"low":63922,"close":63922,"volume":603,"rsi_14":42.35,"sma_20":66181.86,"sma_60":64993.85,"sma_120":64577.88},{"date":"2026-04-08","open":63098,"high":63259,"low":62951,"close":62951,"volume":1959,"rsi_14":34.26,"sma_20":66107.89,"sma_60":64988.96,"sma_120":64586.47},{"date":"2026-04-09","open":63381,"high":63381,"low":63200,"close":63292,"volume":913,"rsi_14":37.01,"sma_20":66028.52,"sma_60":64985.26,"sma_120":64594.79},{"date":"2026-04-10","open":63174,"high":63321,"low":63156,"close":63263,"volume":494,"rsi_14":34.85,"sma_20":65930.27,"sma_60":64973.41,"sma_120":64606.07},{"date":"2026-04-13","open":63790,"high":63790,"low":63405,"close":63424,"volume":1501,"rsi_14":40.22,"sma_20":65831.06,"sma_60":64960.78,"sma_120":64619.66},{"date":"2026-04-14","open":63194,"high":63482,"low":63194,"close":63385,"volume":484,"rsi_14":37.16,"sma_20":65731.91,"sma_60":64943.16,"sma_120":64630.2},{"date":"2026-04-15","open":63219,"high":63219,"low":63103,"close":63219,"volume":1120,"rsi_14":33.18,"sma_20":65634.93,"sma_60":64926.56,"sma_120":64641.6},{"date":"2026-04-16","open":63189,"high":63277,"low":62990,"close":63156,"volume":1867,"rsi_14":33.6,"sma_20":65510.99,"sma_60":64907.23,"sma_120":64648.25},{"date":"2026-04-17","open":63291,"high":63385,"low":63273,"close":63385,"volume":100,"rsi_14":31.78,"sma_20":65400.97,"sma_60":64894.78,"sma_120":64655.72},{"date":"2026-04-20","open":63263,"high":63346,"low":63155,"close":63273,"volume":199,"rsi_14":21.99,"sma_20":65271.34,"sma_60":64879.35,"sma_120":64658.48},{"date":"2026-04-21","open":63189,"high":63204,"low":63097,"close":63097,"volume":750,"rsi_14":25.84,"sma_20":65178.09,"sma_60":64866.61,"sma_120":64660.62},{"date":"2026-04-22","open":63405,"high":63448,"low":63297,"close":63297,"volume":2220,"rsi_14":19.17,"sma_20":65076.97,"sma_60":64854.75,"sma_120":64668.13},{"date":"2026-04-23","open":63346,"high":63429,"low":63326,"close":63429,"volume":181,"rsi_14":23.9,"sma_20":64964.3,"sma_60":64847.78,"sma_120":64673.02},{"date":"2026-04-24","open":63503,"high":63526,"low":63448,"close":63478,"volume":694,"rsi_14":41.07,"sma_20":64861.92,"sma_60":64858.88,"sma_120":64680.1},{"date":"2026-04-27","open":63224,"high":63264,"low":62965,"close":63063,"volume":1758,"rsi_14":36.08,"sma_20":64717.21,"sma_60":64861.23,"sma_120":64687.22},{"date":"2026-04-28","open":63140,"high":63140,"low":62994,"close":63034,"volume":1895,"rsi_14":51.96,"sma_20":64528.5,"sma_60":64877.85,"sma_120":64695.16},{"date":"2026-04-29","open":63035,"high":63319,"low":63035,"close":63319,"volume":2265,"rsi_14":50.64,"sma_20":64409.98,"sma_60":64902.43,"sma_120":64705.35},{"date":"2026-04-30","open":63349,"high":63500,"low":63265,"close":63265,"volume":668,"rsi_14":50.02,"sma_20":64256.46,"sma_60":64918.35,"sma_120":64710.06},{"date":"2026-05-04","open":62930,"high":63044,"low":62589,"close":62589,"volume":940,"rsi_14":34.09,"sma_20":64096.15,"sma_60":64902.2,"sma_120":64705.95},{"date":"2026-05-06","open":62702,"high":62702,"low":62138,"close":62138,"volume":2106,"rsi_14":29.44,"sma_20":64003.75,"sma_60":64892.83,"sma_120":64699.47},{"date":"2026-05-07","open":62137,"high":62363,"low":62075,"close":62363,"volume":1204,"rsi_14":36.18,"sma_20":63924.8,"sma_60":64883.28,"sma_120":64690.44},{"date":"2026-05-08","open":62481,"high":62971,"low":62471,"close":62971,"volume":48,"rsi_14":47.45,"sma_20":63925.8,"sma_60":64868.98,"sma_120":64689.56},{"date":"2026-05-11","open":63113,"high":63495,"low":63113,"close":63455,"volume":3331,"rsi_14":47.09,"sma_20":63919.9,"sma_60":64855.56,"sma_120":64685.11},{"date":"2026-05-12","open":63454,"high":63932,"low":63454,"close":63790,"volume":268,"rsi_14":53.07,"sma_20":63932.35,"sma_60":64856.11,"sma_120":64680.94},{"date":"2026-05-13","open":64120,"high":64361,"low":64046,"close":64046,"volume":3937,"rsi_14":58.51,"sma_20":63949.55,"sma_60":64861.13,"sma_120":64679.21},{"date":"2026-05-14","open":64011,"high":64174,"low":63967,"close":64031,"volume":1568,"rsi_14":56.06,"sma_20":63967.95,"sma_60":64866.48,"sma_120":64682.36},{"date":"2026-05-15","open":64164,"high":64458,"low":64159,"close":64440,"volume":426,"rsi_14":59.08,"sma_20":64015.45,"sma_60":64889.38,"sma_120":64688.14},{"date":"2026-05-18","open":64144,"high":64267,"low":64100,"close":64159,"volume":917,"rsi_14":54.72,"sma_20":64052.0,"sma_60":64901.56,"sma_120":64690.29},{"date":"2026-05-19","open":63894,"high":64302,"low":63875,"close":64297,"volume":246,"rsi_14":62.0,"sma_20":64083.8,"sma_60":64910.71,"sma_120":64692.92},{"date":"2026-05-20","open":64430,"high":64464,"low":64169,"close":64238,"volume":5047,"rsi_14":61.54,"sma_20":64118.35,"sma_60":64919.46,"sma_120":64693.58},{"date":"2026-05-21","open":64076,"high":64352,"low":64041,"close":64292,"volume":2025,"rsi_14":59.18,"sma_20":64164.5,"sma_60":64933.78,"sma_120":64692.56},{"date":"2026-05-22","open":64440,"high":64883,"low":64425,"close":64873,"volume":1134,"rsi_14":65.44,"sma_20":64229.85,"sma_60":64955.86,"sma_120":64694.36},{"date":"2026-05-26","open":65060,"high":65060,"low":64646,"close":64681,"volume":1435,"rsi_14":73.8,"sma_20":64278.85,"sma_60":64984.31,"sma_120":64695.39},{"date":"2026-05-27","open":64705,"high":64705,"low":64410,"close":64528,"volume":1043,"rsi_14":80.13,"sma_20":64317.7,"sma_60":65017.03,"sma_120":64697.31},{"date":"2026-05-28","open":64606,"high":64763,"low":64526,"close":64526,"volume":621,"rsi_14":78.64,"sma_20":64377.3,"sma_60":65038.83,"sma_120":64700.04},{"date":"2026-05-29","open":64344,"high":64818,"low":64344,"close":64748,"volume":661,"rsi_14":75.79,"sma_20":64449.55,"sma_60":65035.13,"sma_120":64703.97},{"date":"2026-06-01","open":64917,"high":65317,"low":64729,"close":64729,"volume":1787,"rsi_14":73.39,"sma_20":64506.4,"sma_60":65024.7,"sma_120":64705.37},{"date":"2026-06-02","open":62202,"high":65208,"low":62202,"close":64956,"volume":281,"rsi_14":75.03,"sma_20":64591.9,"sma_60":65030.41,"sma_120":64713.24},{"date":"2026-06-04","open":65562,"high":65562,"low":65237,"close":65542,"volume":3567,"rsi_14":77.6,"sma_20":64741.25,"sma_60":65041.44,"sma_120":64725.89},{"date":"2026-06-05","open":65685,"high":66221,"low":65685,"close":66043,"volume":307,"rsi_14":80.95,"sma_20":64938.9,"sma_60":65053.53,"sma_120":64740.9},{"date":"2026-06-08","open":66349,"high":66359,"low":65586,"close":65586,"volume":1801,"rsi_14":69.01,"sma_20":65101.95,"sma_60":65069.54,"sma_120":64753.38},{"date":"2026-06-09","open":65311,"high":65384,"low":64465,"close":64543,"volume":1004,"rsi_14":57.34,"sma_20":65181.45,"sma_60":65071.71,"sma_120":64759.07},{"date":"2026-06-10","open":65133,"high":65133,"low":64813,"close":65099,"volume":940,"rsi_14":60.97,"sma_20":65278.7,"sma_60":65075.71,"sma_120":64768.36},{"date":"2026-06-11","open":65026,"high":65247,"low":64962,"close":65247,"volume":773,"rsi_14":62.82,"sma_20":65366.5,"sma_60":65076.37,"sma_120":64779.27},{"date":"2026-06-12","open":65113,"high":65183,"low":64991,"close":65158,"volume":1321,"rsi_14":61.34,"sma_20":65436.95,"sma_60":65072.52,"sma_120":64787.1},{"date":"2026-06-15","open":64922,"high":65272,"low":64922,"close":65163,"volume":1594,"rsi_14":53.02,"sma_20":65493.95,"sma_60":65064.6,"sma_120":64793.15},{"date":"2026-06-16","open":65223,"high":65291,"low":65158,"close":65198,"volume":169,"rsi_14":55.57,"sma_20":65532.05,"sma_60":65060.81,"sma_120":64799.49},{"date":"2026-06-17","open":65188,"high":65351,"low":65188,"close":65341,"volume":186,"rsi_14":58.78,"sma_20":65591.5,"sma_60":65051.5,"sma_120":64805.16},{"date":"2026-06-18","open":65628,"high":65845,"low":65519,"close":65845,"volume":229,"rsi_14":62.9,"sma_20":65669.45,"sma_60":65051.41,"sma_120":64814.43},{"date":"2026-06-19","open":65925,"high":66063,"low":65832,"close":65857,"volume":1337,"rsi_14":63.47,"sma_20":65765.55,"sma_60":65051.75,"sma_120":64826.07},{"date":"2026-06-22","open":65800,"high":66251,"low":65785,"close":66176,"volume":418,"rsi_14":63.92,"sma_20":65860.45,"sma_60":65067.68,"sma_120":64837.76},{"date":"2026-06-23","open":66211,"high":66251,"low":65999,"close":66166,"volume":829,"rsi_14":59.84,"sma_20":65925.55,"sma_60":65077.46,"sma_120":64849.32},{"date":"2026-06-24","open":66032,"high":66299,"low":66004,"close":66255,"volume":78,"rsi_14":55.07,"sma_20":66004.8,"sma_60":65082.65,"sma_120":64859.5},{"date":"2026-06-25","open":66780,"high":66894,"low":66528,"close":66552,"volume":151,"rsi_14":52.72,"sma_20":66106.65,"sma_60":65095.42,"sma_120":64884.08},{"date":"2026-06-26","open":66471,"high":66707,"low":66456,"close":66521,"volume":264,"rsi_14":62.38,"sma_20":66222.0,"sma_60":65105.5,"sma_120":64914.67},{"date":"2026-06-29","open":66421,"high":66778,"low":66387,"close":66520,"volume":916,"rsi_14":77.75,"sma_20":66311.15,"sma_60":65096.4,"sma_120":64948.04},{"date":"2026-06-30","open":66842,"high":66951,"low":66842,"close":66912,"volume":72,"rsi_14":76.46,"sma_20":66421.05,"sma_60":65112.48,"sma_120":64981.58},{"date":"2026-07-01","open":66762,"high":67145,"low":66738,"close":66738,"volume":2080,"rsi_14":70.69,"sma_20":66496.3,"sma_60":65114.89,"sma_120":65013.12},{"date":"2026-07-02","open":66966,"high":67015,"low":66842,"close":66917,"volume":689,"rsi_14":74.52,"sma_20":66550.9,"sma_60":65129.43,"sma_120":65044.87},{"date":"2026-07-03","open":66353,"high":66431,"low":65739,"close":65739,"volume":496,"rsi_14":61.97,"sma_20":66535.35,"sma_60":65159.33,"sma_120":65068.96},{"date":"2026-07-06","open":65869,"high":65942,"low":65557,"close":65660,"volume":738,"rsi_14":60.26,"sma_20":66538.95,"sma_60":65188.57,"sma_120":65091.21},{"date":"2026-07-07","open":65612,"high":65675,"low":65280,"close":65428,"volume":28,"rsi_14":54.98,"sma_20":66583.6,"sma_60":65230.28,"sma_120":65109.62},{"date":"2026-07-08","open":65063,"high":65098,"low":64164,"close":64164,"volume":98,"rsi_14":34.43,"sma_20":66536.1,"sma_60":65244.9,"sma_120":65115.08},{"date":"2026-07-09","open":64229,"high":64376,"low":64090,"close":64357,"volume":449,"rsi_14":32.81,"sma_20":66490.9,"sma_60":65263.25,"sma_120":65118.33},{"date":"2026-07-10","open":64440,"high":64692,"low":64278,"close":64278,"volume":1692,"rsi_14":31.78,"sma_20":66446.15,"sma_60":65277.55,"sma_120":65119.17},{"date":"2026-07-13","open":64023,"high":64422,"low":64023,"close":64382,"volume":754,"rsi_14":33.41,"sma_20":66420.85,"sma_60":65294.25,"sma_120":65118.71},{"date":"2026-07-14","open":63927,"high":63927,"low":63418,"close":63597,"volume":863,"rsi_14":27.25,"sma_20":66354.05,"sma_60":65300.52,"sma_120":65113.54},{"date":"2026-07-15","open":63578,"high":63691,"low":63404,"close":63404,"volume":677,"rsi_14":22.03,"sma_20":66270.3,"sma_60":65304.6,"sma_120":65105.92},{"date":"2026-07-16","open":63559,"high":63641,"low":63384,"close":63439,"volume":989,"rsi_14":18.4,"sma_20":66162.9,"sma_60":65305.38,"sma_120":65100.08},{"date":"2026-07-20","open":63593,"high":63656,"low":63118,"close":63167,"volume":2172,"rsi_14":18.5,"sma_20":66026.55,"sma_60":65303.48,"sma_120":65091.42},{"date":"2026-07-21","open":63098,"high":63176,"low":62890,"close":62910,"volume":2189,"rsi_14":10.76,"sma_20":65875.7,"sma_60":65300.22,"sma_120":65083.42},{"date":"2026-07-22","open":63137,"high":63216,"low":63014,"close":63103,"volume":314,"rsi_14":14.78,"sma_20":65735.1,"sma_60":65296.83,"sma_120":65075.79},{"date":"2026-07-23","open":62905,"high":62910,"low":62416,"close":62446,"volume":272,"rsi_14":10.02,"sma_20":65556.75,"sma_60":65280.13,"sma_120":65063.96},{"date":"2026-07-24","open":62608,"high":62608,"low":62184,"close":62318,"volume":34,"rsi_14":11.71,"sma_20":65357.0,"sma_60":65260.45,"sma_120":65059.67},{"date":"2026-07-27","open":62105,"high":62540,"low":62105,"close":62540,"volume":142,"rsi_14":16.17,"sma_20":65155.25,"sma_60":65251.52,"sma_120":65056.37},{"date":"2026-07-28","open":62560,"high":62623,"low":62263,"close":62308,"volume":1137,"rsi_14":16.17,"sma_20":64956.75,"sma_60":65239.15,"sma_120":65058.5},{"date":"2026-07-29","open":62041,"high":62066,"low":61468,"close":61597,"volume":1159,"rsi_14":17.34,"sma_20":64690.25,"sma_60":65205.9,"sma_120":65054.17},{"date":"2026-07-30","open":61314,"high":61447,"low":61115,"close":61115,"volume":35,"rsi_14":12.04,"sma_20":64408.0,"sma_60":65165.4,"sma_120":65041.87},{"date":"2026-07-31","open":60664,"high":61274,"low":60605,"close":60723,"volume":1633,"rsi_14":11.28,"sma_20":64097.0,"sma_60":65129.72,"sma_120":65015.96},{"date":"2026-08-03","open":61016,"high":61016,"low":60683,"close":60723,"volume":2386,"rsi_14":9.36,"sma_20":63830.75,"sma_60":65101.67,"sma_120":64997.25},{"date":"2026-08-04","open":60955,"high":60955,"low":60529,"close":60857,"volume":18,"rsi_14":14.05,"sma_20":63575.25,"sma_60":65072.05,"sma_120":64977.67},{"date":"2026-08-05","open":60951,"high":60971,"low":60708,"close":60808,"volume":6551,"rsi_14":14.55,"sma_20":63329.0,"sma_60":65031.35,"sma_120":64950.17},{"date":"2026-08-06","open":60762,"high":60797,"low":60469,"close":60599,"volume":146,"rsi_14":13.12,"sma_20":63136.25,"sma_60":64983.68,"sma_120":64919.62},{"date":"2026-08-07","open":60697,"high":60697,"low":60366,"close":60366,"volume":1161,"rsi_14":13.25,"sma_20":62922.0,"sma_60":64926.47,"sma_120":64891.29},{"date":"2026-08-10","open":60114,"high":60431,"low":60084,"close":60431,"volume":1520,"rsi_14":16.54,"sma_20":62576.8,"sma_60":64646.97,"sma_120":64747.72},{"date":"2026-08-11","open":60353,"high":60353,"low":60130,"close":60203,"volume":827,"rsi_14":11.23,"sma_20":62365.9,"sma_60":64587.18,"sma_120":64718.39},{"date":"2026-08-12","open":60129,"high":60312,"low":60129,"close":60307,"volume":531,"rsi_14":16.43,"sma_20":62199.8,"sma_60":64522.3,"sma_120":64695.27},{"date":"2026-08-13","open":60361,"high":60381,"low":60191,"close":60366,"volume":563,"rsi_14":18.7,"sma_20":62046.45,"sma_60":64463.12,"sma_120":64669.64},{"date":"2026-08-14","open":60560,"high":60585,"low":60307,"close":60307,"volume":1665,"rsi_14":12.22,"sma_20":61888.35,"sma_60":64400.63,"sma_120":64640.85},{"date":"2026-08-18","open":60139,"high":60174,"low":60029,"close":60094,"volume":1308,"rsi_14":12.3,"sma_20":61733.2,"sma_60":64335.55,"sma_120":64610.56},{"date":"2026-08-19","open":60134,"high":60164,"low":59613,"close":59613,"volume":172,"rsi_14":13.35,"sma_20":61566.75,"sma_60":64261.48,"sma_120":64578.56},{"date":"2026-08-20","open":59380,"high":59648,"low":59172,"close":59603,"volume":1590,"rsi_14":16.19,"sma_20":61390.05,"sma_60":64177.52,"sma_120":64545.47},{"date":"2026-08-21","open":59078,"high":59078,"low":58895,"close":59068,"volume":533,"rsi_14":15.21,"sma_20":61219.5,"sma_60":64087.77,"sma_120":64512.68},{"date":"2026-08-24","open":59019,"high":59019,"low":58761,"close":58820,"volume":1244,"rsi_14":13.77,"sma_20":61042.9,"sma_60":63996.4,"sma_120":64481.22},{"date":"2026-08-25","open":58805,"high":59043,"low":58805,"close":59043,"volume":571,"rsi_14":16.61,"sma_20":60866.35,"sma_60":63908.87,"sma_120":64446.22},{"date":"2026-08-26","open":59122,"high":59325,"low":59107,"close":59172,"volume":968,"rsi_14":20.74,"sma_20":60708.0,"sma_60":63819.78,"sma_120":64397.69},{"date":"2026-08-27","open":59191,"high":59191,"low":58853,"close":58988,"volume":175,"rsi_14":20.93,"sma_20":60576.25,"sma_60":63727.95,"sma_120":64344.42},{"date":"2026-08-28","open":58970,"high":59005,"low":58716,"close":58746,"volume":281,"rsi_14":19.18,"sma_20":60444.5,"sma_60":63619.35,"sma_120":64290.81},{"date":"2026-08-31","open":58747,"high":58836,"low":58383,"close":58383,"volume":1743,"rsi_14":16.76,"sma_20":60089.7,"sma_60":63240.93,"sma_120":64098.19},{"date":"2026-09-01","open":58234,"high":58329,"low":58199,"close":58219,"volume":641,"rsi_14":17.12,"sma_20":59963.85,"sma_60":63109.8,"sma_120":64034.18},{"date":"2026-09-02","open":58254,"high":58254,"low":58000,"close":58000,"volume":233,"rsi_14":13.16,"sma_20":59820.25,"sma_60":62982.65,"sma_120":63974.16},{"date":"2026-09-03","open":57825,"high":57924,"low":57705,"close":57840,"volume":641,"rsi_14":10.9,"sma_20":59671.15,"sma_60":62870.3,"sma_120":63914.69},{"date":"2026-09-04","open":57695,"high":57840,"low":57631,"close":57656,"volume":1859,"rsi_14":10.5,"sma_20":59523.25,"sma_60":62745.55,"sma_120":63849.89},{"date":"2026-09-07","open":57273,"high":57283,"low":56925,"close":57004,"volume":1440,"rsi_14":9.28,"sma_20":59354.3,"sma_60":62607.43,"sma_120":63776.74},{"date":"2026-09-08","open":57099,"high":57099,"low":56930,"close":57079,"volume":1596,"rsi_14":12.6,"sma_20":59185.85,"sma_60":62472.03,"sma_120":63702.69},{"date":"2026-09-09","open":56920,"high":57014,"low":56790,"close":56790,"volume":248,"rsi_14":11.64,"sma_20":59014.4,"sma_60":62336.5,"sma_120":63626.55},{"date":"2026-09-10","open":56925,"high":56930,"low":56770,"close":56860,"volume":225,"rsi_14":15.51,"sma_20":58841.2,"sma_60":62201.55,"sma_120":63552.77},{"date":"2026-09-11","open":56995,"high":56995,"low":56815,"close":56815,"volume":469,"rsi_14":16.56,"sma_20":58662.75,"sma_60":62063.47,"sma_120":63474.66},{"date":"2026-09-14","open":56412,"high":56659,"low":56412,"close":56571,"volume":1814,"rsi_14":10.02,"sma_20":58487.55,"sma_60":61917.07,"sma_120":63396.96},{"date":"2026-09-15","open":56576,"high":56887,"low":56541,"close":56858,"volume":484,"rsi_14":14.9,"sma_20":58337.55,"sma_60":61770.47,"sma_120":63319.36},{"date":"2026-09-16","open":57200,"high":57528,"low":57200,"close":57384,"volume":708,"rsi_14":29.39,"sma_20":58238.2,"sma_60":61632.22,"sma_120":63253.73},{"date":"2026-09-17","open":57804,"high":58057,"low":57671,"close":57993,"volume":650,"rsi_14":43.19,"sma_20":58170.1,"sma_60":61504.38,"sma_120":63190.23},{"date":"2026-09-18","open":58048,"high":58300,"low":58048,"close":58295,"volume":1218,"rsi_14":52.35,"sma_20":58144.15,"sma_60":61380.15,"sma_120":63126.23},{"date":"2026-09-21","open":58226,"high":58370,"low":58142,"close":58182,"volume":840,"rsi_14":53.09,"sma_20":58124.9,"sma_60":61249.07,"sma_120":63062.57},{"date":"2026-09-22","open":57799,"high":57799,"low":55356,"close":57076,"volume":1639,"rsi_14":42.42,"sma_20":58038.7,"sma_60":61095.02,"sma_120":62986.07},{"date":"2026-09-23","open":56907,"high":57071,"low":56848,"close":57047,"volume":1297,"rsi_14":43.7,"sma_20":57944.5,"sma_60":60945.43,"sma_120":62902.23},{"date":"2026-09-28","open":56566,"high":56759,"low":56512,"close":56745,"volume":716,"rsi_14":42.52,"sma_20":57844.25,"sma_60":60784.22,"sma_120":62825.14},{"date":"2026-09-29","open":56785,"high":56845,"low":56605,"close":56605,"volume":835,"rsi_14":42.66,"sma_20":57724.25,"sma_60":60615.23,"sma_120":62737.34},{"date":"2026-09-30","open":56470,"high":56670,"low":56425,"close":56625,"volume":216,"rsi_14":41.94,"sma_20":57623.5,"sma_60":60443.6,"sma_120":62654.28},{"date":"2026-10-01","open":56660,"high":56785,"low":56625,"close":56660,"volume":748,"rsi_14":45.39,"sma_20":57532.75,"sma_60":60287.37,"sma_120":62586.65},{"date":"2026-10-02","open":56850,"high":56950,"low":56615,"close":56615,"volume":2040,"rsi_14":43.96,"sma_20":57450.75,"sma_60":60131.7,"sma_120":62518.97},{"date":"2026-10-06","open":56050,"high":56050,"low":55920,"close":55945,"volume":1260,"rsi_14":40.23,"sma_20":57153.9,"sma_60":59726.88,"sma_120":62328.18},{"date":"2026-10-07","open":55860,"high":55930,"low":55820,"close":55820,"volume":252,"rsi_14":39.07,"sma_20":57062.05,"sma_60":59587.72,"sma_120":62259.19},{"date":"2026-10-08","open":55945,"high":55945,"low":55765,"close":55765,"volume":340,"rsi_14":34.53,"sma_20":57000.1,"sma_60":59444.42,"sma_120":62189.99},{"date":"2026-10-12","open":55970,"high":55975,"low":55765,"close":55880,"volume":49,"rsi_14":27.63,"sma_20":56940.15,"sma_60":59304.33,"sma_120":62120.39},{"date":"2026-10-13","open":55880,"high":56290,"low":55805,"close":56290,"volume":580,"rsi_14":23.73,"sma_20":56915.15,"sma_60":59169.38,"sma_120":62054.53},{"date":"2026-10-14","open":56030,"high":56085,"low":55990,"close":56005,"volume":501,"rsi_14":15.65,"sma_20":56872.4,"sma_60":59042.75,"sma_120":61987.71},{"date":"2026-10-15","open":56455,"high":56795,"low":56455,"close":56540,"volume":533,"rsi_14":27.01,"sma_20":56858.65,"sma_60":58928.27,"sma_120":61925.88},{"date":"2026-10-16","open":56375,"high":56570,"low":56225,"close":56225,"volume":50,"rsi_14":33.46,"sma_20":56828.9,"sma_60":58807.95,"sma_120":61859.47},{"date":"2026-10-19","open":56145,"high":56200,"low":55855,"close":55885,"volume":237,"rsi_14":30.61,"sma_20":56767.75,"sma_60":58686.5,"sma_120":61791.19},{"date":"2026-10-20","open":55605,"high":55725,"low":55605,"close":55685,"volume":666,"rsi_14":31.5,"sma_20":56670.15,"sma_60":58565.98,"sma_120":61722.72},{"date":"2026-10-21","open":55455,"high":55580,"low":55455,"close":55495,"volume":705,"rsi_14":33.38,"sma_20":56532.5,"sma_60":58439.08,"sma_120":61650.99},{"date":"2026-10-22","open":55700,"high":55700,"low":55545,"close":55555,"volume":632,"rsi_14":34.17,"sma_20":56382.65,"sma_60":58324.13,"sma_120":61578.64},{"date":"2026-10-23","open":55725,"high":55805,"low":55570,"close":55805,"volume":662,"rsi_14":38.11,"sma_20":56251.0,"sma_60":58215.48,"sma_120":61507.97}],"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 아시아달러채권ESG플러스액티브","phase":"above-fold","symbol_resolved":true}