{"status":"ok","report":{"price_analysis":{"current":114695.0,"change_1d":0.1,"change_7d":0.3,"change_30d":0.8,"high_30d":114760.0,"low_30d":113215.0,"position_in_range":96.0,"support":113369.5,"resistance":114605.5},"summary":"KODEX ESG종합채권(A-이상)액티브(439860)은(는) KAP ESG 종합채권지수(A-이상, 총수익)를 추종하는 ETF입니다, 순자산 3,722억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 90.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(259.01)가 시그널선(201.85)을 상회합니다(골든크로스). 현재가가 SMA20(113980)과 SMA60(113681) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 113138~114821 (현재 위치 93%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 91","rsi_14":90.68825910931174,"macd":259.0058412895596,"macd_signal":201.84812748344774,"sma_20":113979.5,"sma_60":113680.66666666667,"bb_upper":114820.67715137776,"bb_lower":113138.32284862224,"atr_14":106.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -206.00. 30일 누적: 외국인 0.00, 기관 -1253.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0.0,"institutional_flow":-206.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-201.0,"retail_net":201.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":1.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-16","foreign_net":1.0,"institution_net":6.0,"retail_net":-7.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":35.0,"retail_net":-35.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-31.0,"retail_net":31.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":-9.0,"institution_net":10.0,"retail_net":-1.0},{"date":"2026-09-14","foreign_net":7.0,"institution_net":-8.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":2.0,"institution_net":1.0,"retail_net":-3.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":150.0,"retail_net":-150.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-1193.0,"retail_net":1193.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-201.0,"retail_net":201.0},"d3":{"foreign_net":-1.0,"institution_net":-200.0,"retail_net":201.0},"d7":{"foreign_net":0.0,"institution_net":-199.0,"retail_net":199.0},"d14":{"foreign_net":0.0,"institution_net":-216.0,"retail_net":216.0},"d30":{"foreign_net":0.0,"institution_net":-1253.0,"retail_net":1253.0}}},"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":71,"summary":"RSI 91","metrics":[{"name":"RSI (14)","value":90.7,"unit":"","percentile":91,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 91 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 91 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.706,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.71,"summary":"배당수익률 1.71%","metrics":[{"name":"배당수익률","value":1.71,"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":"2026-10-23T21:49:50.816060+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KAP ESG 종합채권지수(A-이상, 총수익)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.07,"aum":372200000000.0,"aum_display":"3,722억","dividend_yield":null,"tracking_error":0.53,"holdings":[{"ticker":"","name":"2026-09 국채선물3(신)","weight":null},{"ticker":"","name":"국고03375-3103(26-3)","weight":null},{"ticker":"","name":"국고03500-2906(26-5)","weight":null},{"ticker":"","name":"국고03500-5603(26-2)","weight":null},{"ticker":"","name":"기업은행(신)2305이4A-24(사)","weight":null},{"ticker":"","name":"기업은행(신)2404이3A-23(사)","weight":null},{"ticker":"","name":"도로공사855","weight":null},{"ticker":"","name":"도로공사888","weight":null},{"ticker":"","name":"메리츠증권2605-1","weight":null},{"ticker":"","name":"미래에셋증권83-2","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":114695.0,"change_pct":0.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-23","close":98358.5859},{"date":"2022-08-24","close":98270.0938},{"date":"2022-08-25","close":98157.0234},{"date":"2022-08-26","close":97704.7344},{"date":"2022-08-29","close":97645.7344},{"date":"2022-08-30","close":97380.2578},{"date":"2022-08-31","close":97414.6719},{"date":"2022-09-01","close":97370.4297},{"date":"2022-09-02","close":97178.6953},{"date":"2022-09-05","close":97419.5938},{"date":"2022-09-06","close":97571.9922},{"date":"2022-09-07","close":97478.5859},{"date":"2022-09-08","close":97498.25},{"date":"2022-09-13","close":97788.3047},{"date":"2022-09-14","close":97842.3828},{"date":"2022-09-15","close":97773.5547},{"date":"2022-09-16","close":97409.7578},{"date":"2022-09-19","close":97404.8438},{"date":"2022-09-20","close":97395.0078},{"date":"2022-09-21","close":97227.8594},{"date":"2022-09-22","close":97100.0391},{"date":"2022-09-23","close":96864.0625},{"date":"2022-09-26","close":96544.5078},{"date":"2022-09-27","close":96210.2031},{"date":"2022-09-28","close":96460.9297},{"date":"2022-09-29","close":96470.7656},{"date":"2022-09-30","close":96544.5078},{"date":"2022-10-04","close":96805.0625},{"date":"2022-10-05","close":97006.6328},{"date":"2022-10-06","close":96819.8125},{"date":"2022-10-07","close":96750.9844},{"date":"2022-10-11","close":96524.8438},{"date":"2022-10-12","close":96755.9062},{"date":"2022-10-13","close":96780.4844},{"date":"2022-10-14","close":96598.5859},{"date":"2022-10-17","close":96598.5859},{"date":"2022-10-18","close":96475.6797},{"date":"2022-10-19","close":96377.3516},{"date":"2022-10-20","close":96136.4609},{"date":"2022-10-21","close":95939.8125},{"date":"2022-10-24","close":95708.75},{"date":"2022-10-25","close":95910.3125},{"date":"2022-10-26","close":96190.5391},{"date":"2022-10-27","close":96190.5391},{"date":"2022-10-28","close":96062.7188},{"date":"2022-10-31","close":96283.9453},{"date":"2022-11-01","close":96200.375},{"date":"2022-11-02","close":96323.2734},{"date":"2022-11-03","close":96279.0312},{"date":"2022-11-04","close":96175.7891},{"date":"2022-11-07","close":96146.2969},{"date":"2022-11-08","close":96038.1328},{"date":"2022-11-09","close":96102.0469},{"date":"2022-11-10","close":96259.3672},{"date":"2022-11-11","close":96480.5938},{"date":"2022-11-14","close":96711.6562},{"date":"2022-11-15","close":96741.1562},{"date":"2022-11-16","close":96834.5625},{"date":"2022-11-17","close":96834.5625},{"date":"2022-11-18","close":96834.5625},{"date":"2022-11-21","close":96854.2266},{"date":"2022-11-22","close":96647.75},{"date":"2022-11-23","close":96647.75},{"date":"2022-11-24","close":96937.8047},{"date":"2022-11-25","close":96962.3828},{"date":"2022-11-28","close":97055.7891},{"date":"2022-11-29","close":97011.5469},{"date":"2022-11-30","close":97011.5469},{"date":"2022-12-01","close":97060.7109},{"date":"2022-12-02","close":97129.5312},{"date":"2022-12-05","close":97385.1797},{"date":"2022-12-06","close":97542.5},{"date":"2022-12-07","close":97586.7422},{"date":"2022-12-08","close":97586.7422},{"date":"2022-12-09","close":99249.8563},{"date":"2022-12-12","close":99249.8563},{"date":"2022-12-13","close":99249.8563},{"date":"2022-12-14","close":97753.8906},{"date":"2022-12-15","close":97994.7891},{"date":"2022-12-16","close":98093.1094},{"date":"2022-12-19","close":98127.5234},{"date":"2022-12-20","close":98043.9531},{"date":"2022-12-21","close":98043.9531},{"date":"2022-12-22","close":98073.4453},{"date":"2022-12-23","close":98373.3359},{"date":"2022-12-26","close":98324.1719},{"date":"2022-12-27","close":98368.4219},{"date":"2022-12-28","close":98270.0938},{"date":"2022-12-29","close":98304.5078},{"date":"2023-01-02","close":99980.0908},{"date":"2023-01-03","close":98378.25},{"date":"2023-01-04","close":98628.9766},{"date":"2023-01-05","close":98864.9531},{"date":"2023-01-06","close":98884.625},{"date":"2023-01-09","close":98963.2812},{"date":"2023-01-10","close":99282.8359},{"date":"2023-01-11","close":99322.1641},{"date":"2023-01-12","close":99587.6406},{"date":"2023-01-13","close":99666.2969},{"date":"2023-01-16","close":99838.3672},{"date":"2023-01-17","close":99838.3672},{"date":"2023-01-18","close":101540.2297},{"date":"2023-01-19","close":100108.7578},{"date":"2023-01-20","close":100354.5703},{"date":"2023-01-25","close":102065.0222},{"date":"2023-01-26","close":100487.3047},{"date":"2023-01-27","close":102200.2885},{"date":"2023-01-30","close":102200.2885},{"date":"2023-01-31","close":100777.3594},{"date":"2023-02-01","close":100772.4453},{"date":"2023-02-02","close":100772.4453},{"date":"2023-02-03","close":100915.0156},{"date":"2023-02-06","close":101057.5859},{"date":"2023-02-07","close":100978.9297},{"date":"2023-02-08","close":102699.655},{"date":"2023-02-09","close":102699.655},{"date":"2023-02-10","close":102699.655},{"date":"2023-02-13","close":101106.75},{"date":"2023-02-14","close":100860.9375},{"date":"2023-02-15","close":100919.9297},{"date":"2023-02-16","close":102639.6497},{"date":"2023-02-17","close":102639.6497},{"date":"2023-02-20","close":100772.4453},{"date":"2023-02-21","close":100497.1406},{"date":"2023-02-22","close":100600.375},{"date":"2023-02-23","close":102315.214},{"date":"2023-02-24","close":100870.7734},{"date":"2023-02-27","close":100870.7734},{"date":"2023-02-28","close":100688.8672},{"date":"2023-03-02","close":100310.3203},{"date":"2023-03-03","close":100310.3203},{"date":"2023-03-06","close":100413.5625},{"date":"2023-03-07","close":100516.8047},{"date":"2023-03-08","close":100782.2812},{"date":"2023-03-09","close":100644.625},{"date":"2023-03-10","close":102359.9638},{"date":"2023-03-13","close":100644.625},{"date":"2023-03-14","close":101288.6484},{"date":"2023-03-15","close":101288.6484},{"date":"2023-03-16","close":103014.9373},{"date":"2023-03-17","close":101318.1484},{"date":"2023-03-20","close":101352.5547},{"date":"2023-03-21","close":101598.3672},{"date":"2023-03-22","close":101598.3672},{"date":"2023-03-23","close":101647.5312},{"date":"2023-03-24","close":101667.1953},{"date":"2023-03-27","close":101972.0},{"date":"2023-03-28","close":101849.0938},{"date":"2023-03-29","close":101799.9297},{"date":"2023-03-30","close":103534.6447},{"date":"2023-03-31","close":103534.6447},{"date":"2023-04-03","close":101750.7734},{"date":"2023-04-04","close":101701.6094},{"date":"2023-04-05","close":103434.9748},{"date":"2023-04-06","close":103434.9748},{"date":"2023-04-07","close":101804.8516},{"date":"2023-04-10","close":103539.7299},{"date":"2023-04-11","close":101903.1719},{"date":"2023-04-12","close":103640.4168},{"date":"2023-04-13","close":103640.4168},{"date":"2023-04-14","close":102060.4922},{"date":"2023-04-17","close":102060.4922},{"date":"2023-04-18","close":101962.1719},{"date":"2023-04-19","close":103700.4221},{"date":"2023-04-20","close":101908.0859},{"date":"2023-04-21","close":101908.0859},{"date":"2023-04-24","close":101888.4219},{"date":"2023-04-25","close":101927.7578},{"date":"2023-04-26","close":103664.8257},{"date":"2023-04-27","close":103664.8257},{"date":"2023-04-28","close":103664.8257},{"date":"2023-05-02","close":103664.8257},{"date":"2023-05-03","close":102070.3281},{"date":"2023-05-04","close":102070.3281},{"date":"2023-05-08","close":103810.2624},{"date":"2023-05-09","close":103810.2624},{"date":"2023-05-10","close":103810.2624},{"date":"2023-05-11","close":103810.2624},{"date":"2023-05-12","close":102119.4844},{"date":"2023-05-15","close":103860.0974},{"date":"2023-05-16","close":102227.6406},{"date":"2023-05-17","close":102227.6406},{"date":"2023-05-18","close":103969.9377},{"date":"2023-05-19","close":102173.5625},{"date":"2023-05-22","close":102153.8984},{"date":"2023-05-23","close":102203.0625},{"date":"2023-05-24","close":103810.2624},{"date":"2023-05-25","close":102050.6562},{"date":"2023-05-26","close":101883.5078},{"date":"2023-05-30","close":101785.1875},{"date":"2023-05-31","close":103520.4061},{"date":"2023-06-01","close":101819.6016},{"date":"2023-06-02","close":103554.9854},{"date":"2023-06-05","close":101878.5938},{"date":"2023-06-07","close":103614.9908},{"date":"2023-06-08","close":102045.7422},{"date":"2023-06-09","close":101947.4219},{"date":"2023-06-12","close":103685.1665},{"date":"2023-06-13","close":103685.1665},{"date":"2023-06-14","close":103685.1665},{"date":"2023-06-15","close":103685.1665},{"date":"2023-06-16","close":101893.3438},{"date":"2023-06-19","close":101755.6875},{"date":"2023-06-20","close":101765.5234},{"date":"2023-06-21","close":101795.0156},{"date":"2023-06-22","close":101839.2656},{"date":"2023-06-23","close":103575.3262},{"date":"2023-06-26","close":101981.8359},{"date":"2023-06-27","close":101981.8359},{"date":"2023-06-28","close":103719.7459},{"date":"2023-06-29","close":103719.7459},{"date":"2023-06-30","close":103719.7459},{"date":"2023-07-03","close":103700.4221},{"date":"2023-07-04","close":103690.2517},{"date":"2023-07-05","close":103674.9961},{"date":"2023-07-06","close":103704.4903},{"date":"2023-07-07","close":103704.4903},{"date":"2023-07-10","close":101913.0078},{"date":"2023-07-11","close":103335.3049},{"date":"2023-07-12","close":103524.4743},{"date":"2023-07-13","close":103560.0706},{"date":"2023-07-14","close":102276.8047},{"date":"2023-07-17","close":102237.4766},{"date":"2023-07-18","close":103980.1081},{"date":"2023-07-19","close":103980.1081},{"date":"2023-07-20","close":102286.6406},{"date":"2023-07-21","close":104029.943},{"date":"2023-07-24","close":104029.943},{"date":"2023-07-25","close":104029.943},{"date":"2023-07-26","close":104029.943},{"date":"2023-07-27","close":103954.6821},{"date":"2023-07-28","close":102276.8047},{"date":"2023-07-31","close":104019.7726},{"date":"2023-08-01","close":104019.7726},{"date":"2023-08-02","close":104019.7726},{"date":"2023-08-03","close":104019.7726},{"date":"2023-08-04","close":104019.7726},{"date":"2023-08-07","close":104019.7726},{"date":"2023-08-08","close":104019.7726},{"date":"2023-08-09","close":102296.4688},{"date":"2023-08-10","close":104040.1134},{"date":"2023-08-11","close":104040.1134},{"date":"2023-08-14","close":104040.1134},{"date":"2023-08-16","close":104040.1134},{"date":"2023-08-17","close":104040.1134},{"date":"2023-08-18","close":104040.1134},{"date":"2023-08-21","close":102473.4531},{"date":"2023-08-22","close":102163.7344},{"date":"2023-08-23","close":102168.6484},{"date":"2023-08-24","close":102286.6406},{"date":"2023-08-25","close":102522.6172},{"date":"2023-08-28","close":102252.2266},{"date":"2023-08-29","close":102345.6328},{"date":"2023-08-30","close":102375.1328},{"date":"2023-08-31","close":102429.2109},{"date":"2023-09-01","close":102507.8672},{"date":"2023-09-04","close":102561.9453},{"date":"2023-09-05","close":104309.6289},{"date":"2023-09-06","close":104309.6289},{"date":"2023-09-07","close":104309.6289},{"date":"2023-09-08","close":102502.9531},{"date":"2023-09-11","close":104249.6236},{"date":"2023-09-12","close":102468.5391},{"date":"2023-09-13","close":104215.0442},{"date":"2023-09-14","close":104215.0442},{"date":"2023-09-15","close":104215.0442},{"date":"2023-09-18","close":104215.0442},{"date":"2023-09-19","close":102468.5391},{"date":"2023-09-20","close":102468.5391},{"date":"2023-09-21","close":104215.0442},{"date":"2023-09-22","close":102443.9531},{"date":"2023-09-25","close":102542.2812},{"date":"2023-09-26","close":102542.2812},{"date":"2023-09-27","close":104290.3052},{"date":"2023-10-04","close":104290.3052},{"date":"2023-10-05","close":102134.2344},{"date":"2023-10-06","close":103875.353},{"date":"2023-10-10","close":102237.4766},{"date":"2023-10-11","close":102286.6406},{"date":"2023-10-12","close":102443.9531},{"date":"2023-10-13","close":102684.8516},{"date":"2023-10-16","close":102414.4609},{"date":"2023-10-17","close":102414.4609},{"date":"2023-10-18","close":104160.1241},{"date":"2023-10-19","close":104160.1241},{"date":"2023-10-20","close":104160.1241},{"date":"2023-10-23","close":104160.1241},{"date":"2023-10-24","close":104160.1241},{"date":"2023-10-25","close":104160.1241},{"date":"2023-10-26","close":104160.1241},{"date":"2023-10-27","close":102394.7969},{"date":"2023-10-30","close":104139.7833},{"date":"2023-10-31","close":104139.7833},{"date":"2023-11-01","close":102453.7891},{"date":"2023-11-02","close":102453.7891},{"date":"2023-11-03","close":102488.2031},{"date":"2023-11-06","close":102753.6797},{"date":"2023-11-07","close":102753.6797},{"date":"2023-11-08","close":102694.6797},{"date":"2023-11-09","close":102763.5078},{"date":"2023-11-10","close":102871.6641},{"date":"2023-11-13","close":104624.9112},{"date":"2023-11-14","close":104624.9112},{"date":"2023-11-15","close":102876.5859},{"date":"2023-11-16","close":103269.8828},{"date":"2023-11-17","close":103653.3438},{"date":"2023-11-20","close":103653.3438},{"date":"2023-11-21","close":103840.1562},{"date":"2023-11-22","close":105610.4227},{"date":"2023-11-23","close":103933.5703},{"date":"2023-11-24","close":103933.5703},{"date":"2023-11-27","close":103948.3203},{"date":"2023-11-28","close":103982.7266},{"date":"2023-11-29","close":103894.2344},{"date":"2023-11-30","close":104415.3594},{"date":"2023-12-01","close":104415.3594},{"date":"2023-12-04","close":104223.625},{"date":"2023-12-05","close":104400.6094},{"date":"2023-12-06","close":104607.0859},{"date":"2023-12-07","close":104671.0},{"date":"2023-12-08","close":106454.5657},{"date":"2023-12-11","close":104887.3125},{"date":"2023-12-12","close":104798.8203},{"date":"2023-12-13","close":104902.0625},{"date":"2023-12-14","close":104902.0625},{"date":"2023-12-15","close":105275.6953},{"date":"2023-12-18","close":105197.0312},{"date":"2023-12-19","close":105403.5156},{"date":"2023-12-20","close":105413.3438},{"date":"2023-12-21","close":105551.0},{"date":"2023-12-22","close":105551.0},{"date":"2023-12-26","close":105551.0},{"date":"2023-12-27","close":105644.4062},{"date":"2023-12-28","close":105668.9922},{"date":"2024-01-02","close":105845.9766},{"date":"2024-01-03","close":105639.4922},{"date":"2024-01-04","close":105570.6641},{"date":"2024-01-05","close":105511.6719},{"date":"2024-01-08","close":105511.6719},{"date":"2024-01-09","close":107309.8961},{"date":"2024-01-10","close":107309.8961},{"date":"2024-01-11","close":105501.8359},{"date":"2024-01-12","close":105619.8281},{"date":"2024-01-15","close":105895.1328},{"date":"2024-01-16","close":105895.1328},{"date":"2024-01-17","close":105870.5547},{"date":"2024-01-18","close":107630.2636},{"date":"2024-01-19","close":105639.4922},{"date":"2024-01-22","close":105639.4922},{"date":"2024-01-23","close":107440.0772},{"date":"2024-01-24","close":105649.3281},{"date":"2024-01-25","close":105904.9688},{"date":"2024-01-26","close":105880.3828},{"date":"2024-01-29","close":107685.1838},{"date":"2024-01-30","close":107685.1838},{"date":"2024-01-31","close":107685.1838},{"date":"2024-02-01","close":107685.1838},{"date":"2024-02-02","close":106077.0312},{"date":"2024-02-05","close":106077.0312},{"date":"2024-02-06","close":106077.0312},{"date":"2024-02-07","close":106077.0312},{"date":"2024-02-08","close":106190.1094},{"date":"2024-02-13","close":106190.1094},{"date":"2024-02-14","close":105963.9609},{"date":"2024-02-15","close":106062.2891},{"date":"2024-02-16","close":106062.2891},{"date":"2024-02-19","close":105944.2969},{"date":"2024-02-20","close":105978.7109},{"date":"2024-02-21","close":107784.8537},{"date":"2024-02-22","close":106239.2734},{"date":"2024-02-23","close":106160.6094},{"date":"2024-02-26","close":106303.1797},{"date":"2024-02-27","close":106411.3359},{"date":"2024-02-28","close":106416.25},{"date":"2024-02-29","close":106426.0859},{"date":"2024-03-04","close":106175.3594},{"date":"2024-03-05","close":106450.6641},{"date":"2024-03-06","close":106485.0781},{"date":"2024-03-07","close":106578.4844},{"date":"2024-03-08","close":106583.4062},{"date":"2024-03-11","close":106494.9141},{"date":"2024-03-12","close":106691.5625},{"date":"2024-03-13","close":106706.3125},{"date":"2024-03-14","close":106775.1328},{"date":"2024-03-15","close":106735.8047},{"date":"2024-03-18","close":106686.6484},{"date":"2024-03-19","close":106632.5625},{"date":"2024-03-20","close":106583.4062},{"date":"2024-03-21","close":106686.6484},{"date":"2024-03-22","close":106686.6484},{"date":"2024-03-25","close":106893.125},{"date":"2024-03-26","close":106898.0391},{"date":"2024-03-27","close":106893.125},{"date":"2024-03-28","close":106976.7031},{"date":"2024-03-29","close":106991.4531},{"date":"2024-04-01","close":106775.1328},{"date":"2024-04-02","close":106843.9609},{"date":"2024-04-03","close":106799.7188},{"date":"2024-04-04","close":107040.6094},{"date":"2024-04-05","close":107040.6094},{"date":"2024-04-08","close":108864.9499},{"date":"2024-04-09","close":107040.6094},{"date":"2024-04-11","close":106853.7969},{"date":"2024-04-12","close":106932.4531},{"date":"2024-04-15","close":107060.2734},{"date":"2024-04-16","close":106991.4531},{"date":"2024-04-17","close":106952.1172},{"date":"2024-04-18","close":106784.9688},{"date":"2024-04-19","close":106868.5469},{"date":"2024-04-22","close":107001.2812},{"date":"2024-04-23","close":106937.375},{"date":"2024-04-24","close":106937.375},{"date":"2024-04-25","close":107006.1953},{"date":"2024-04-26","close":106942.2891},{"date":"2024-04-29","close":107011.1172},{"date":"2024-04-30","close":106976.7031},{"date":"2024-05-02","close":107065.1953},{"date":"2024-05-03","close":107109.4375},{"date":"2024-05-07","close":107109.4375},{"date":"2024-05-08","close":107281.5078},{"date":"2024-05-09","close":107281.5078},{"date":"2024-05-10","close":107301.1719},{"date":"2024-05-13","close":107301.1719},{"date":"2024-05-14","close":107301.1719},{"date":"2024-05-16","close":107370.0},{"date":"2024-05-17","close":107370.0},{"date":"2024-05-20","close":107551.8984},{"date":"2024-05-21","close":107483.0703},{"date":"2024-05-22","close":107271.6719},{"date":"2024-05-23","close":107291.3359},{"date":"2024-05-24","close":107586.3125},{"date":"2024-05-27","close":107551.8984},{"date":"2024-05-28","close":107330.6719},{"date":"2024-05-29","close":107374.9141},{"date":"2024-05-30","close":107374.9141},{"date":"2024-05-31","close":107551.8984},{"date":"2024-06-03","close":107532.2344},{"date":"2024-06-04","close":107374.9141},{"date":"2024-06-05","close":107748.5469},{"date":"2024-06-07","close":107610.8906},{"date":"2024-06-10","close":107704.2969},{"date":"2024-06-11","close":107733.7969},{"date":"2024-06-12","close":107733.7969},{"date":"2024-06-13","close":107768.2109},{"date":"2024-06-14","close":107812.4531},{"date":"2024-06-17","close":107891.1172},{"date":"2024-06-18","close":107979.6094},{"date":"2024-06-19","close":107984.5234},{"date":"2024-06-20","close":108387.6562},{"date":"2024-06-21","close":108338.4922},{"date":"2024-06-24","close":108377.8203},{"date":"2024-06-25","close":108087.7656},{"date":"2024-06-26","close":108102.5156},{"date":"2024-06-27","close":108122.1797},{"date":"2024-06-28","close":108117.2578},{"date":"2024-07-01","close":108205.75},{"date":"2024-07-02","close":108146.7578},{"date":"2024-07-03","close":108515.4766},{"date":"2024-07-04","close":108328.6562},{"date":"2024-07-05","close":108446.6484},{"date":"2024-07-08","close":108485.9766},{"date":"2024-07-09","close":108481.0625},{"date":"2024-07-10","close":108510.5547},{"date":"2024-07-11","close":108810.4453},{"date":"2024-07-12","close":108702.2891},{"date":"2024-07-15","close":108849.7734},{"date":"2024-07-16","close":108849.7734},{"date":"2024-07-17","close":110704.7748},{"date":"2024-07-18","close":110704.7748},{"date":"2024-07-19","close":110704.7748},{"date":"2024-07-22","close":108849.7734},{"date":"2024-07-23","close":108849.7734},{"date":"2024-07-24","close":110704.7748},{"date":"2024-07-25","close":108810.4453},{"date":"2024-07-26","close":108874.3594},{"date":"2024-07-29","close":110730.2008},{"date":"2024-07-30","close":109218.4922},{"date":"2024-07-31","close":109174.25},{"date":"2024-08-01","close":109179.1641},{"date":"2024-08-02","close":109179.1641},{"date":"2024-08-05","close":109326.6484},{"date":"2024-08-06","close":109601.9531},{"date":"2024-08-07","close":109110.3359},{"date":"2024-08-08","close":109390.5625},{"date":"2024-08-09","close":109174.25},{"date":"2024-08-12","close":109174.25},{"date":"2024-08-13","close":109174.25},{"date":"2024-08-14","close":109223.4062},{"date":"2024-08-16","close":109287.3203},{"date":"2024-08-19","close":109267.6562},{"date":"2024-08-20","close":111129.8974},{"date":"2024-08-21","close":111129.8974},{"date":"2024-08-22","close":109410.2266},{"date":"2024-08-23","close":109483.9688},{"date":"2024-08-26","close":109439.7188},{"date":"2024-08-27","close":111304.8282},{"date":"2024-08-28","close":109390.5625},{"date":"2024-08-29","close":109459.3828},{"date":"2024-08-30","close":109405.3047},{"date":"2024-09-02","close":109380.7266},{"date":"2024-09-03","close":109292.2344},{"date":"2024-09-04","close":109292.2344},{"date":"2024-09-05","close":109218.4922},{"date":"2024-09-06","close":109267.6562},{"date":"2024-09-09","close":109370.8984},{"date":"2024-09-10","close":109370.8984},{"date":"2024-09-11","close":109606.875},{"date":"2024-09-12","close":109818.2734},{"date":"2024-09-13","close":109729.7812},{"date":"2024-09-19","close":109892.0156},{"date":"2024-09-20","close":109847.7656},{"date":"2024-09-23","close":109852.6797},{"date":"2024-09-24","close":109562.625},{"date":"2024-09-25","close":109572.4609},{"date":"2024-09-26","close":109695.3672},{"date":"2024-09-27","close":109710.1094},{"date":"2024-09-30","close":109719.9453},{"date":"2024-10-02","close":109764.1875},{"date":"2024-10-04","close":109872.3516},{"date":"2024-10-07","close":109808.4375},{"date":"2024-10-08","close":109749.4453},{"date":"2024-10-10","close":109601.9531},{"date":"2024-10-11","close":109577.375},{"date":"2024-10-14","close":109877.2656},{"date":"2024-10-15","close":109877.2656},{"date":"2024-10-16","close":109960.8359},{"date":"2024-10-17","close":110078.8281},{"date":"2024-10-18","close":110039.5},{"date":"2024-10-21","close":109965.7578},{"date":"2024-10-22","close":110044.4141},{"date":"2024-10-23","close":109951.0078},{"date":"2024-10-24","close":109734.6953},{"date":"2024-10-25","close":109862.5156},{"date":"2024-10-28","close":109896.9297},{"date":"2024-10-29","close":109764.1875},{"date":"2024-10-30","close":111880.4727},{"date":"2024-10-31","close":110005.0859},{"date":"2024-11-01","close":110064.0781},{"date":"2024-11-04","close":109803.5234},{"date":"2024-11-05","close":111935.3928},{"date":"2024-11-06","close":109877.2656},{"date":"2024-11-07","close":109798.6016},{"date":"2024-11-08","close":109882.1797},{"date":"2024-11-11","close":110241.0625},{"date":"2024-11-12","close":110221.3984},{"date":"2024-11-13","close":110265.6484},{"date":"2024-11-14","close":110191.8984},{"date":"2024-11-15","close":109975.5859},{"date":"2024-11-18","close":109951.0078},{"date":"2024-11-19","close":110010.0},{"date":"2024-11-20","close":110078.8281},{"date":"2024-11-21","close":110137.8203},{"date":"2024-11-22","close":110491.7891},{"date":"2024-11-25","close":110491.7891},{"date":"2024-11-26","close":110373.8047},{"date":"2024-11-27","close":110388.5469},{"date":"2024-11-28","close":110462.2891},{"date":"2024-11-29","close":110953.9141},{"date":"2024-12-02","close":111017.8281},{"date":"2024-12-03","close":111106.3125},{"date":"2024-12-04","close":110944.0781},{"date":"2024-12-05","close":111111.2344},{"date":"2024-12-06","close":111180.0625},{"date":"2024-12-09","close":111145.6484},{"date":"2024-12-10","close":111145.6484},{"date":"2024-12-11","close":111268.5547},{"date":"2024-12-12","close":111258.7188},{"date":"2024-12-13","close":111239.0547},{"date":"2024-12-16","close":111047.3203},{"date":"2024-12-17","close":111003.0781},{"date":"2024-12-18","close":111003.0781},{"date":"2024-12-19","close":111307.8828},{"date":"2024-12-20","close":111180.0625},{"date":"2024-12-23","close":110875.2578},{"date":"2024-12-24","close":110944.0781},{"date":"2024-12-26","close":111155.4766},{"date":"2024-12-27","close":110865.4219},{"date":"2024-12-30","close":111184.9766},{"date":"2025-01-02","close":111180.0625},{"date":"2025-01-03","close":111494.6953},{"date":"2025-01-06","close":111681.5156},{"date":"2025-01-07","close":111283.2969},{"date":"2025-01-08","close":111386.5391},{"date":"2025-01-09","close":111706.0938},{"date":"2025-01-10","close":111799.5},{"date":"2025-01-13","close":111774.9219},{"date":"2025-01-14","close":111602.8516},{"date":"2025-01-15","close":111711.0078},{"date":"2025-01-16","close":111617.6016},{"date":"2025-01-17","close":111750.3359},{"date":"2025-01-20","close":111838.8281},{"date":"2025-01-21","close":111740.5078},{"date":"2025-01-22","close":111873.2422},{"date":"2025-01-23","close":112005.9844},{"date":"2025-01-24","close":112069.8906},{"date":"2025-01-31","close":112010.8984},{"date":"2025-02-03","close":112010.8984},{"date":"2025-02-04","close":112064.9766},{"date":"2025-02-05","close":112025.6484},{"date":"2025-02-06","close":112089.5547},{"date":"2025-02-07","close":112138.7188},{"date":"2025-02-10","close":112050.2266},{"date":"2025-02-11","close":112069.8906},{"date":"2025-02-12","close":112114.1406},{"date":"2025-02-13","close":112104.3047},{"date":"2025-02-14","close":112114.1406},{"date":"2025-02-17","close":112187.8828},{"date":"2025-02-18","close":112168.2188},{"date":"2025-02-19","close":112148.5547},{"date":"2025-02-20","close":112207.5469},{"date":"2025-02-21","close":112197.7109},{"date":"2025-02-24","close":112222.2969},{"date":"2025-02-25","close":111907.6562},{"date":"2025-02-26","close":111932.2422},{"date":"2025-02-27","close":112369.7812},{"date":"2025-02-28","close":112384.5312},{"date":"2025-03-04","close":112428.7734},{"date":"2025-03-05","close":112517.2656},{"date":"2025-03-06","close":112463.1875},{"date":"2025-03-07","close":112384.5312},{"date":"2025-03-10","close":112492.6875},{"date":"2025-03-11","close":112123.9688},{"date":"2025-03-12","close":112158.3828},{"date":"2025-03-13","close":112546.7656},{"date":"2025-03-14","close":112522.1875},{"date":"2025-03-17","close":112497.6016},{"date":"2025-03-18","close":112497.6016},{"date":"2025-03-19","close":112522.1875},{"date":"2025-03-20","close":112507.4375},{"date":"2025-03-21","close":112541.8516},{"date":"2025-03-24","close":112556.6016},{"date":"2025-03-25","close":112178.0469},{"date":"2025-03-26","close":112197.7109},{"date":"2025-03-27","close":112517.2656},{"date":"2025-03-28","close":112197.7109},{"date":"2025-03-31","close":112536.9297},{"date":"2025-04-01","close":112709.0},{"date":"2025-04-02","close":112664.7578},{"date":"2025-04-03","close":112689.3359},{"date":"2025-04-04","close":112792.5781},{"date":"2025-04-07","close":112964.6406},{"date":"2025-04-08","close":113062.9688},{"date":"2025-04-09","close":113102.2969},{"date":"2025-04-10","close":113053.1328},{"date":"2025-04-11","close":113082.6328},{"date":"2025-04-14","close":112969.5625},{"date":"2025-04-15","close":113117.0469},{"date":"2025-04-16","close":112817.1562},{"date":"2025-04-17","close":112964.6406},{"date":"2025-04-18","close":112935.1484},{"date":"2025-04-21","close":113289.1094},{"date":"2025-04-22","close":113028.5547},{"date":"2025-04-23","close":113220.2891},{"date":"2025-04-24","close":113382.5234},{"date":"2025-04-25","close":113072.7969},{"date":"2025-04-28","close":113107.2109},{"date":"2025-04-29","close":113451.3516},{"date":"2025-04-30","close":113471.0156},{"date":"2025-05-02","close":113598.8359},{"date":"2025-05-07","close":113559.5078},{"date":"2025-05-08","close":113643.0781},{"date":"2025-05-09","close":113643.0781},{"date":"2025-05-12","close":113313.6953},{"date":"2025-05-13","close":113574.25},{"date":"2025-05-14","close":113500.5078},{"date":"2025-05-15","close":113589.0},{"date":"2025-05-16","close":113313.6953},{"date":"2025-05-19","close":113682.4062},{"date":"2025-05-20","close":113559.5078},{"date":"2025-05-21","close":113387.4375},{"date":"2025-05-22","close":113667.6641},{"date":"2025-05-23","close":113475.9297},{"date":"2025-05-26","close":113716.8203},{"date":"2025-05-27","close":113692.2422},{"date":"2025-05-28","close":113765.9844},{"date":"2025-05-29","close":113574.25},{"date":"2025-05-30","close":113859.3906},{"date":"2025-06-02","close":113859.3906},{"date":"2025-06-04","close":113952.8047},{"date":"2025-06-05","close":113765.9844},{"date":"2025-06-09","close":113500.5078},{"date":"2025-06-10","close":113874.1406},{"date":"2025-06-11","close":113854.4766},{"date":"2025-06-12","close":113864.3125},{"date":"2025-06-13","close":113903.6406},{"date":"2025-06-16","close":113829.8984},{"date":"2025-06-17","close":113765.9844},{"date":"2025-06-18","close":113879.0547},{"date":"2025-06-19","close":113854.4766},{"date":"2025-06-20","close":113525.0938},{"date":"2025-06-23","close":113633.25},{"date":"2025-06-24","close":113510.3438},{"date":"2025-06-25","close":113918.3906},{"date":"2025-06-26","close":113648.0},{"date":"2025-06-27","close":114016.7109},{"date":"2025-06-30","close":113898.7266},{"date":"2025-07-01","close":114031.4609},{"date":"2025-07-02","close":114119.9531},{"date":"2025-07-03","close":114031.4609},{"date":"2025-07-04","close":114119.9531},{"date":"2025-07-07","close":114070.7891},{"date":"2025-07-08","close":114065.875},{"date":"2025-07-09","close":114095.375},{"date":"2025-07-10","close":114056.0391},{"date":"2025-07-11","close":114257.6094},{"date":"2025-07-14","close":114056.0391},{"date":"2025-07-15","close":113972.4688},{"date":"2025-07-16","close":114134.7031},{"date":"2025-07-17","close":114213.3594},{"date":"2025-07-18","close":114178.9453},{"date":"2025-07-21","close":113967.5469},{"date":"2025-07-22","close":114001.9609},{"date":"2025-07-23","close":114306.7656},{"date":"2025-07-24","close":114100.2891},{"date":"2025-07-25","close":114139.6172},{"date":"2025-07-28","close":114321.5156},{"date":"2025-07-29","close":114174.0312},{"date":"2025-07-30","close":114119.9531},{"date":"2025-07-31","close":114296.9375},{"date":"2025-08-01","close":114449.3359},{"date":"2025-08-04","close":114360.8438},{"date":"2025-08-05","close":114464.0859},{"date":"2025-08-06","close":114233.0234},{"date":"2025-08-07","close":114242.8594},{"date":"2025-08-08","close":114601.7422},{"date":"2025-08-11","close":114311.6875},{"date":"2025-08-12","close":114562.4141},{"date":"2025-08-13","close":114552.5781},{"date":"2025-08-14","close":114306.7656},{"date":"2025-08-18","close":114439.5078},{"date":"2025-08-19","close":114557.4922},{"date":"2025-08-20","close":114523.0781},{"date":"2025-08-21","close":114375.5938},{"date":"2025-08-22","close":114601.7422},{"date":"2025-08-25","close":114562.4141},{"date":"2025-08-26","close":114611.5703},{"date":"2025-08-27","close":114355.9297},{"date":"2025-08-28","close":114464.0859},{"date":"2025-08-29","close":114709.8984},{"date":"2025-09-01","close":114439.5078},{"date":"2025-09-02","close":114670.5703},{"date":"2025-09-03","close":114503.4141},{"date":"2025-09-04","close":114606.6562},{"date":"2025-09-05","close":114641.0703},{"date":"2025-09-08","close":114665.6484},{"date":"2025-09-09","close":114577.1562},{"date":"2025-09-10","close":114788.5547},{"date":"2025-09-11","close":114803.3047},{"date":"2025-09-12","close":114852.4688},{"date":"2025-09-15","close":114763.9766},{"date":"2025-09-16","close":114680.3984},{"date":"2025-09-17","close":114881.9609},{"date":"2025-09-18","close":114886.8828},{"date":"2025-09-19","close":114970.4531},{"date":"2025-09-22","close":114714.8125},{"date":"2025-09-23","close":114783.6406},{"date":"2025-09-24","close":114724.6484},{"date":"2025-09-25","close":114601.7422},{"date":"2025-09-26","close":114650.9062},{"date":"2025-09-29","close":114704.9844},{"date":"2025-09-30","close":114704.9844},{"date":"2025-10-01","close":114454.2578},{"date":"2025-10-02","close":114572.2422},{"date":"2025-10-10","close":114523.0781},{"date":"2025-10-13","close":114621.4062},{"date":"2025-10-14","close":114793.4766},{"date":"2025-10-15","close":114886.8828},{"date":"2025-10-16","close":114837.7188},{"date":"2025-10-17","close":114837.7188},{"date":"2025-10-20","close":114872.1328},{"date":"2025-10-21","close":114832.8047},{"date":"2025-10-22","close":114803.3047},{"date":"2025-10-23","close":114877.0469},{"date":"2025-10-24","close":114842.6328},{"date":"2025-10-27","close":114818.0547},{"date":"2025-10-28","close":114700.0625},{"date":"2025-10-29","close":114700.0625},{"date":"2025-10-30","close":114582.0781},{"date":"2025-10-31","close":114473.9219},{"date":"2025-11-03","close":114434.5859},{"date":"2025-11-04","close":114395.2578},{"date":"2025-11-05","close":114355.9297},{"date":"2025-11-06","close":114277.2734},{"date":"2025-11-07","close":114036.375},{"date":"2025-11-10","close":114026.5469},{"date":"2025-11-11","close":114080.625},{"date":"2025-11-12","close":113918.3906},{"date":"2025-11-13","close":113859.3906},{"date":"2025-11-14","close":113834.8125},{"date":"2025-11-17","close":113761.0703},{"date":"2025-11-18","close":113898.7266},{"date":"2025-11-19","close":113918.3906},{"date":"2025-11-20","close":113864.3125},{"date":"2025-11-21","close":113908.5547},{"date":"2025-11-24","close":113933.1328},{"date":"2025-11-25","close":113928.2188},{"date":"2025-11-26","close":113957.7188},{"date":"2025-11-27","close":113829.8984},{"date":"2025-11-28","close":113859.3906},{"date":"2025-12-01","close":113687.3281},{"date":"2025-12-02","close":113677.4922},{"date":"2025-12-03","close":113618.5},{"date":"2025-12-04","close":113667.6641},{"date":"2025-12-05","close":113731.5703},{"date":"2025-12-08","close":113692.2422},{"date":"2025-12-09","close":113844.6406},{"date":"2025-12-10","close":113475.9297},{"date":"2025-12-11","close":113589.0},{"date":"2025-12-12","close":113620.0},{"date":"2025-12-15","close":113695.0},{"date":"2025-12-16","close":113935.0},{"date":"2025-12-17","close":113880.0},{"date":"2025-12-18","close":113965.0},{"date":"2025-12-19","close":113905.0},{"date":"2025-12-22","close":113855.0},{"date":"2025-12-23","close":113890.0},{"date":"2025-12-24","close":113975.0},{"date":"2025-12-26","close":114015.0},{"date":"2025-12-29","close":114080.0},{"date":"2025-12-30","close":114050.0},{"date":"2026-01-02","close":114095.0},{"date":"2026-01-05","close":114065.0},{"date":"2026-01-06","close":114055.0},{"date":"2026-01-07","close":114130.0},{"date":"2026-01-08","close":114315.0},{"date":"2026-01-09","close":114275.0},{"date":"2026-01-12","close":114225.0},{"date":"2026-01-13","close":114185.0},{"date":"2026-01-14","close":114190.0},{"date":"2026-01-15","close":114055.0},{"date":"2026-01-16","close":113995.0},{"date":"2026-01-19","close":113940.0},{"date":"2026-01-20","close":113760.0},{"date":"2026-01-21","close":113735.0},{"date":"2026-01-22","close":113795.0},{"date":"2026-01-23","close":113805.0},{"date":"2026-01-26","close":113890.0},{"date":"2026-01-27","close":113890.0},{"date":"2026-01-28","close":113915.0},{"date":"2026-01-29","close":113815.0},{"date":"2026-01-30","close":113700.0},{"date":"2026-02-02","close":113710.0},{"date":"2026-02-03","close":113545.0},{"date":"2026-02-04","close":113475.0},{"date":"2026-02-05","close":113530.0},{"date":"2026-02-06","close":113485.0},{"date":"2026-02-09","close":113275.0},{"date":"2026-02-10","close":113485.0},{"date":"2026-02-11","close":113465.0},{"date":"2026-02-12","close":113640.0},{"date":"2026-02-13","close":113725.0},{"date":"2026-02-19","close":113730.0},{"date":"2026-02-20","close":113845.0},{"date":"2026-02-23","close":113835.0},{"date":"2026-02-24","close":113785.0},{"date":"2026-02-25","close":113940.0},{"date":"2026-02-26","close":114175.0},{"date":"2026-02-27","close":114230.0},{"date":"2026-03-03","close":113775.0},{"date":"2026-03-04","close":113765.0},{"date":"2026-03-05","close":113915.0},{"date":"2026-03-06","close":113855.0},{"date":"2026-03-09","close":113430.0},{"date":"2026-03-10","close":113845.0},{"date":"2026-03-11","close":113855.0},{"date":"2026-03-12","close":113760.0},{"date":"2026-03-13","close":113615.0},{"date":"2026-03-16","close":113700.0},{"date":"2026-03-17","close":113695.0},{"date":"2026-03-18","close":113910.0},{"date":"2026-03-19","close":113645.0},{"date":"2026-03-20","close":113555.0},{"date":"2026-03-23","close":112940.0},{"date":"2026-03-24","close":113170.0},{"date":"2026-03-25","close":113025.0},{"date":"2026-03-26","close":113025.0},{"date":"2026-03-27","close":112875.0},{"date":"2026-03-30","close":112995.0},{"date":"2026-03-31","close":112970.0},{"date":"2026-04-01","close":113620.0},{"date":"2026-04-02","close":113140.0},{"date":"2026-04-03","close":113385.0},{"date":"2026-04-06","close":113445.0},{"date":"2026-04-07","close":113350.0},{"date":"2026-04-08","close":113895.0},{"date":"2026-04-09","close":113745.0},{"date":"2026-04-10","close":113730.0},{"date":"2026-04-13","close":113645.0},{"date":"2026-04-14","close":113860.0},{"date":"2026-04-15","close":113870.0},{"date":"2026-04-16","close":113835.0},{"date":"2026-04-17","close":113750.0},{"date":"2026-04-20","close":113825.0},{"date":"2026-04-21","close":113925.0},{"date":"2026-04-22","close":113880.0},{"date":"2026-04-23","close":113585.0},{"date":"2026-04-24","close":113530.0},{"date":"2026-04-27","close":113590.0},{"date":"2026-04-28","close":113440.0},{"date":"2026-04-29","close":113485.0},{"date":"2026-04-30","close":113300.0},{"date":"2026-05-04","close":113270.0},{"date":"2026-05-06","close":113265.0},{"date":"2026-05-07","close":113500.0},{"date":"2026-05-08","close":113465.0},{"date":"2026-05-11","close":113390.0},{"date":"2026-05-12","close":113200.0},{"date":"2026-05-13","close":113310.0},{"date":"2026-05-14","close":113295.0},{"date":"2026-05-15","close":112905.0},{"date":"2026-05-18","close":112930.0},{"date":"2026-05-19","close":112895.0},{"date":"2026-05-20","close":112915.0},{"date":"2026-05-21","close":113100.0},{"date":"2026-05-22","close":113050.0},{"date":"2026-05-26","close":113250.0},{"date":"2026-05-27","close":113220.0},{"date":"2026-05-28","close":113050.0},{"date":"2026-05-29","close":113185.0},{"date":"2026-06-01","close":112955.0},{"date":"2026-06-02","close":113060.0},{"date":"2026-06-04","close":112805.0},{"date":"2026-06-05","close":112700.0},{"date":"2026-06-08","close":112530.0},{"date":"2026-06-09","close":112785.0},{"date":"2026-06-10","close":112810.0},{"date":"2026-06-11","close":112755.0},{"date":"2026-06-12","close":112960.0},{"date":"2026-06-15","close":113145.0},{"date":"2026-06-16","close":113170.0},{"date":"2026-06-17","close":113195.0},{"date":"2026-06-18","close":113135.0},{"date":"2026-06-19","close":112910.0},{"date":"2026-06-22","close":112835.0},{"date":"2026-06-23","close":112950.0},{"date":"2026-06-24","close":112935.0},{"date":"2026-06-25","close":113035.0},{"date":"2026-06-26","close":113070.0},{"date":"2026-06-29","close":113075.0},{"date":"2026-06-30","close":113000.0},{"date":"2026-07-01","close":112830.0},{"date":"2026-07-02","close":113025.0},{"date":"2026-07-03","close":112985.0},{"date":"2026-07-06","close":112985.0},{"date":"2026-07-07","close":112925.0},{"date":"2026-07-08","close":112935.0},{"date":"2026-07-09","close":112890.0},{"date":"2026-07-10","close":113090.0},{"date":"2026-07-13","close":112945.0},{"date":"2026-07-14","close":112830.0},{"date":"2026-07-15","close":112985.0},{"date":"2026-07-16","close":113085.0},{"date":"2026-07-20","close":112890.0},{"date":"2026-07-21","close":112935.0},{"date":"2026-07-22","close":112925.0},{"date":"2026-07-23","close":112965.0},{"date":"2026-07-24","close":112815.0},{"date":"2026-07-27","close":113125.0},{"date":"2026-07-28","close":113195.0},{"date":"2026-07-29","close":113370.0},{"date":"2026-07-30","close":113300.0},{"date":"2026-07-31","close":113515.0},{"date":"2026-08-03","close":113485.0},{"date":"2026-08-04","close":113550.0},{"date":"2026-08-05","close":113765.0},{"date":"2026-08-06","close":113690.0},{"date":"2026-08-07","close":113635.0},{"date":"2026-08-10","close":113595.0},{"date":"2026-08-11","close":113460.0},{"date":"2026-08-12","close":113490.0},{"date":"2026-08-13","close":113600.0},{"date":"2026-08-14","close":113580.0},{"date":"2026-08-18","close":113425.0},{"date":"2026-08-19","close":113620.0},{"date":"2026-08-20","close":113605.0},{"date":"2026-08-21","close":113565.0},{"date":"2026-08-24","close":113530.0},{"date":"2026-08-25","close":113645.0},{"date":"2026-08-26","close":113810.0},{"date":"2026-08-27","close":113555.0},{"date":"2026-08-28","close":113855.0},{"date":"2026-08-31","close":113765.0},{"date":"2026-09-01","close":113555.0},{"date":"2026-09-02","close":113510.0},{"date":"2026-09-03","close":113660.0},{"date":"2026-09-04","close":113670.0},{"date":"2026-09-07","close":113730.0},{"date":"2026-09-08","close":113775.0},{"date":"2026-09-09","close":113700.0},{"date":"2026-09-10","close":113625.0},{"date":"2026-09-11","close":113450.0},{"date":"2026-09-14","close":113460.0},{"date":"2026-09-15","close":113310.0},{"date":"2026-09-16","close":113380.0},{"date":"2026-09-17","close":113380.0},{"date":"2026-09-18","close":113500.0},{"date":"2026-09-21","close":113390.0},{"date":"2026-09-22","close":113530.0},{"date":"2026-09-23","close":113570.0},{"date":"2026-09-28","close":113240.0},{"date":"2026-09-29","close":113375.0},{"date":"2026-09-30","close":113590.0},{"date":"2026-10-01","close":113650.0},{"date":"2026-10-02","close":113945.0},{"date":"2026-10-06","close":113905.0},{"date":"2026-10-07","close":113950.0},{"date":"2026-10-08","close":113950.0},{"date":"2026-10-12","close":114140.0},{"date":"2026-10-13","close":114315.0},{"date":"2026-10-14","close":114290.0},{"date":"2026-10-15","close":114425.0},{"date":"2026-10-16","close":114425.0},{"date":"2026-10-19","close":114375.0},{"date":"2026-10-20","close":114440.0},{"date":"2026-10-21","close":114490.0},{"date":"2026-10-22","close":114595.0},{"date":"2026-10-23","close":114750.0}],"chart_data":[{"date":"2024-10-23","open":109951,"high":109951,"low":109951,"close":109951,"volume":5},{"date":"2024-10-24","open":109735,"high":109735,"low":109735,"close":109735,"volume":32},{"date":"2024-10-25","open":109863,"high":109863,"low":109863,"close":109863,"volume":23},{"date":"2024-10-28","open":109897,"high":109897,"low":109897,"close":109897,"volume":0},{"date":"2024-10-29","open":109990,"high":110000,"low":109764,"close":109764,"volume":27},{"date":"2024-10-30","open":111635,"high":111885,"low":111635,"close":111880,"volume":17},{"date":"2024-10-31","open":110005,"high":110005,"low":110005,"close":110005,"volume":0},{"date":"2024-11-01","open":110068,"high":110068,"low":110064,"close":110064,"volume":6},{"date":"2024-11-04","open":109799,"high":109804,"low":109799,"close":109804,"volume":231},{"date":"2024-11-05","open":111935,"high":111935,"low":111935,"close":111935,"volume":1},{"date":"2024-11-06","open":109872,"high":109877,"low":109872,"close":109877,"volume":115},{"date":"2024-11-07","open":109799,"high":109799,"low":109799,"close":109799,"volume":1},{"date":"2024-11-08","open":109887,"high":109887,"low":109882,"close":109882,"volume":40},{"date":"2024-11-11","open":110241,"high":110241,"low":110241,"close":110241,"volume":91},{"date":"2024-11-12","open":110221,"high":110226,"low":110221,"close":110221,"volume":62},{"date":"2024-11-13","open":110266,"high":110266,"low":110266,"close":110266,"volume":3},{"date":"2024-11-14","open":110192,"high":110192,"low":110192,"close":110192,"volume":0},{"date":"2024-11-15","open":109971,"high":110207,"low":109971,"close":109976,"volume":302},{"date":"2024-11-18","open":109951,"high":109951,"low":109951,"close":109951,"volume":1},{"date":"2024-11-19","open":110010,"high":110010,"low":110010,"close":110010,"volume":610},{"date":"2024-11-20","open":110079,"high":110079,"low":110079,"close":110079,"volume":0},{"date":"2024-11-21","open":110138,"high":110138,"low":110138,"close":110138,"volume":0},{"date":"2024-11-22","open":110492,"high":110492,"low":110492,"close":110492,"volume":1},{"date":"2024-11-25","open":110492,"high":110492,"low":110492,"close":110492,"volume":0},{"date":"2024-11-26","open":110364,"high":110374,"low":110364,"close":110374,"volume":17},{"date":"2024-11-27","open":110389,"high":110389,"low":110389,"close":110389,"volume":0},{"date":"2024-11-28","open":110462,"high":110462,"low":110462,"close":110462,"volume":4},{"date":"2024-11-29","open":110954,"high":110954,"low":110954,"close":110954,"volume":549},{"date":"2024-12-02","open":111048,"high":111048,"low":111018,"close":111018,"volume":7},{"date":"2024-12-03","open":111106,"high":111106,"low":111106,"close":111106,"volume":0},{"date":"2024-12-04","open":111199,"high":111199,"low":110944,"close":110944,"volume":3},{"date":"2024-12-05","open":111111,"high":111111,"low":111111,"close":111111,"volume":4},{"date":"2024-12-06","open":111180,"high":111180,"low":111180,"close":111180,"volume":22},{"date":"2024-12-09","open":111141,"high":111146,"low":111141,"close":111146,"volume":141},{"date":"2024-12-10","open":111146,"high":111146,"low":111146,"close":111146,"volume":0},{"date":"2024-12-11","open":111235,"high":111269,"low":111235,"close":111269,"volume":2},{"date":"2024-12-12","open":111249,"high":111259,"low":111249,"close":111259,"volume":33},{"date":"2024-12-13","open":111248,"high":111248,"low":111239,"close":111239,"volume":3},{"date":"2024-12-16","open":111047,"high":111278,"low":111047,"close":111047,"volume":44},{"date":"2024-12-17","open":111234,"high":111234,"low":111003,"close":111003,"volume":3},{"date":"2024-12-18","open":111003,"high":111003,"low":111003,"close":111003,"volume":1},{"date":"2024-12-19","open":111308,"high":111308,"low":111308,"close":111308,"volume":1},{"date":"2024-12-20","open":111175,"high":111180,"low":111175,"close":111180,"volume":2},{"date":"2024-12-23","open":111121,"high":111121,"low":110875,"close":110875,"volume":8},{"date":"2024-12-24","open":111175,"high":111184,"low":110944,"close":110944,"volume":10},{"date":"2024-12-26","open":111145,"high":111160,"low":110904,"close":111155,"volume":47},{"date":"2024-12-27","open":111106,"high":111111,"low":110865,"close":110865,"volume":107},{"date":"2024-12-30","open":111210,"high":111210,"low":111185,"close":111185,"volume":34},{"date":"2025-01-02","open":111180,"high":111180,"low":111180,"close":111180,"volume":11},{"date":"2025-01-03","open":111515,"high":111515,"low":111249,"close":111495,"volume":213},{"date":"2025-01-06","open":111633,"high":111682,"low":111628,"close":111682,"volume":13765},{"date":"2025-01-07","open":111302,"high":111302,"low":111283,"close":111283,"volume":3},{"date":"2025-01-08","open":111667,"high":111667,"low":111387,"close":111387,"volume":5},{"date":"2025-01-09","open":111730,"high":111730,"low":111706,"close":111706,"volume":170},{"date":"2025-01-10","open":111795,"high":111800,"low":111790,"close":111800,"volume":183},{"date":"2025-01-13","open":111780,"high":111780,"low":111485,"close":111775,"volume":765},{"date":"2025-01-14","open":111618,"high":111628,"low":111598,"close":111603,"volume":4415},{"date":"2025-01-15","open":111697,"high":111721,"low":111692,"close":111711,"volume":190},{"date":"2025-01-16","open":111623,"high":111628,"low":111348,"close":111618,"volume":311},{"date":"2025-01-17","open":111769,"high":111774,"low":111470,"close":111750,"volume":1033},{"date":"2025-01-20","open":111731,"high":111854,"low":111731,"close":111839,"volume":917},{"date":"2025-01-21","open":111746,"high":111756,"low":111456,"close":111741,"volume":514},{"date":"2025-01-22","open":111873,"high":111887,"low":111873,"close":111873,"volume":4460},{"date":"2025-01-23","open":111652,"high":112006,"low":111652,"close":112006,"volume":801},{"date":"2025-01-24","open":112046,"high":112070,"low":112021,"close":112070,"volume":2863},{"date":"2025-01-31","open":111992,"high":112011,"low":111677,"close":112011,"volume":913},{"date":"2025-02-03","open":112056,"high":112056,"low":111692,"close":112011,"volume":1951},{"date":"2025-02-04","open":112080,"high":112090,"low":111731,"close":112065,"volume":1473},{"date":"2025-02-05","open":112026,"high":112031,"low":112011,"close":112026,"volume":2235},{"date":"2025-02-06","open":111731,"high":112090,"low":111731,"close":112090,"volume":457},{"date":"2025-02-07","open":112115,"high":112139,"low":111770,"close":112139,"volume":378},{"date":"2025-02-10","open":112055,"high":112064,"low":111710,"close":112050,"volume":339},{"date":"2025-02-11","open":112075,"high":112075,"low":112065,"close":112070,"volume":184},{"date":"2025-02-12","open":112109,"high":112114,"low":111765,"close":112114,"volume":247},{"date":"2025-02-13","open":112128,"high":112128,"low":111769,"close":112104,"volume":12},{"date":"2025-02-14","open":112123,"high":112123,"low":112114,"close":112114,"volume":52},{"date":"2025-02-17","open":112169,"high":112188,"low":111829,"close":112188,"volume":3147},{"date":"2025-02-18","open":112089,"high":112168,"low":112089,"close":112168,"volume":141},{"date":"2025-02-19","open":112154,"high":112159,"low":112144,"close":112149,"volume":234},{"date":"2025-02-20","open":112149,"high":112208,"low":112149,"close":112208,"volume":77},{"date":"2025-02-21","open":112208,"high":112218,"low":111854,"close":112198,"volume":361},{"date":"2025-02-24","open":112237,"high":112237,"low":111883,"close":112222,"volume":345},{"date":"2025-02-25","open":112252,"high":112252,"low":111908,"close":111908,"volume":122},{"date":"2025-02-26","open":112266,"high":112276,"low":111932,"close":111932,"volume":594},{"date":"2025-02-27","open":112016,"high":112370,"low":112006,"close":112370,"volume":205},{"date":"2025-02-28","open":112380,"high":112390,"low":112360,"close":112385,"volume":378},{"date":"2025-03-04","open":112405,"high":112429,"low":112080,"close":112429,"volume":296},{"date":"2025-03-05","open":112163,"high":112517,"low":112153,"close":112517,"volume":3570},{"date":"2025-03-06","open":112458,"high":112468,"low":112123,"close":112463,"volume":87},{"date":"2025-03-07","open":112395,"high":112400,"low":112385,"close":112385,"volume":626},{"date":"2025-03-10","open":112488,"high":112493,"low":112144,"close":112493,"volume":265},{"date":"2025-03-11","open":112400,"high":112400,"low":112124,"close":112124,"volume":180},{"date":"2025-03-12","open":112497,"high":112497,"low":112153,"close":112158,"volume":19},{"date":"2025-03-13","open":112208,"high":112547,"low":112208,"close":112547,"volume":65},{"date":"2025-03-14","open":112517,"high":112522,"low":112178,"close":112522,"volume":2311},{"date":"2025-03-17","open":112503,"high":112508,"low":112498,"close":112498,"volume":399},{"date":"2025-03-18","open":112159,"high":112503,"low":112159,"close":112498,"volume":139},{"date":"2025-03-19","open":112168,"high":112522,"low":112168,"close":112522,"volume":760},{"date":"2025-03-20","open":112502,"high":112507,"low":112163,"close":112507,"volume":441},{"date":"2025-03-21","open":112208,"high":112547,"low":112208,"close":112542,"volume":24},{"date":"2025-03-24","open":112562,"high":112562,"low":112552,"close":112557,"volume":1081},{"date":"2025-03-25","open":112551,"high":112551,"low":112178,"close":112178,"volume":2513},{"date":"2025-03-26","open":112183,"high":112198,"low":112183,"close":112198,"volume":350},{"date":"2025-03-27","open":112517,"high":112522,"low":112178,"close":112517,"volume":1139},{"date":"2025-03-28","open":112198,"high":112523,"low":112188,"close":112198,"volume":150},{"date":"2025-03-31","open":112552,"high":112552,"low":112203,"close":112537,"volume":1147},{"date":"2025-04-01","open":112370,"high":112719,"low":112365,"close":112709,"volume":2415},{"date":"2025-04-02","open":112670,"high":112675,"low":112650,"close":112665,"volume":442},{"date":"2025-04-03","open":112689,"high":112689,"low":112350,"close":112689,"volume":252},{"date":"2025-04-04","open":112464,"high":112798,"low":112449,"close":112793,"volume":406},{"date":"2025-04-07","open":112960,"high":112975,"low":112626,"close":112965,"volume":1173},{"date":"2025-04-08","open":113147,"high":113152,"low":112798,"close":113063,"volume":2580},{"date":"2025-04-09","open":112777,"high":113112,"low":112772,"close":113102,"volume":71},{"date":"2025-04-10","open":113062,"high":113067,"low":113053,"close":113053,"volume":211},{"date":"2025-04-11","open":113083,"high":113088,"low":112739,"close":113083,"volume":1157},{"date":"2025-04-14","open":113142,"high":113142,"low":112798,"close":112970,"volume":6846},{"date":"2025-04-15","open":113121,"high":113126,"low":113117,"close":113117,"volume":740},{"date":"2025-04-16","open":112826,"high":113166,"low":112817,"close":112817,"volume":193},{"date":"2025-04-17","open":113304,"high":113309,"low":112965,"close":112965,"volume":1155},{"date":"2025-04-18","open":113225,"high":113269,"low":112885,"close":112935,"volume":4254},{"date":"2025-04-21","open":113298,"high":113298,"low":112944,"close":113289,"volume":2680},{"date":"2025-04-22","open":113373,"high":113378,"low":113029,"close":113029,"volume":1265},{"date":"2025-04-23","open":113343,"high":113343,"low":113220,"close":113220,"volume":319},{"date":"2025-04-24","open":113373,"high":113383,"low":113034,"close":113383,"volume":1178},{"date":"2025-04-25","open":113354,"high":113358,"low":113073,"close":113073,"volume":2436},{"date":"2025-04-28","open":113441,"high":113451,"low":113102,"close":113107,"volume":827},{"date":"2025-04-29","open":113451,"high":113456,"low":113112,"close":113451,"volume":13654},{"date":"2025-04-30","open":113475,"high":113485,"low":113416,"close":113471,"volume":212},{"date":"2025-05-02","open":113476,"high":113604,"low":113472,"close":113599,"volume":1146},{"date":"2025-05-07","open":113575,"high":113585,"low":113290,"close":113560,"volume":275},{"date":"2025-05-08","open":113623,"high":113662,"low":113623,"close":113643,"volume":990},{"date":"2025-05-09","open":113353,"high":113643,"low":113353,"close":113643,"volume":1992},{"date":"2025-05-12","open":113560,"high":113560,"low":113275,"close":113314,"volume":272},{"date":"2025-05-13","open":113426,"high":113574,"low":113289,"close":113574,"volume":201},{"date":"2025-05-14","open":113511,"high":113516,"low":113270,"close":113501,"volume":4403},{"date":"2025-05-15","open":113589,"high":113589,"low":113294,"close":113589,"volume":655},{"date":"2025-05-16","open":113565,"high":113619,"low":113314,"close":113314,"volume":3054},{"date":"2025-05-19","open":113672,"high":113682,"low":113377,"close":113682,"volume":7533},{"date":"2025-05-20","open":113550,"high":113570,"low":113265,"close":113560,"volume":3675},{"date":"2025-05-21","open":113362,"high":113677,"low":113362,"close":113387,"volume":618},{"date":"2025-05-22","open":113398,"high":113683,"low":113393,"close":113668,"volume":62},{"date":"2025-05-23","open":113717,"high":113732,"low":113432,"close":113476,"volume":1971},{"date":"2025-05-26","open":113476,"high":113717,"low":113457,"close":113717,"volume":362},{"date":"2025-05-27","open":113697,"high":113702,"low":113407,"close":113692,"volume":772},{"date":"2025-05-28","open":113771,"high":113776,"low":113752,"close":113766,"volume":2337},{"date":"2025-05-29","open":113854,"high":113869,"low":113539,"close":113574,"volume":4168},{"date":"2025-05-30","open":113785,"high":113859,"low":113515,"close":113859,"volume":800},{"date":"2025-06-02","open":113810,"high":113869,"low":113574,"close":113859,"volume":1528},{"date":"2025-06-04","open":113889,"high":113958,"low":113629,"close":113953,"volume":5089},{"date":"2025-06-05","open":113737,"high":113766,"low":113639,"close":113766,"volume":991},{"date":"2025-06-09","open":113786,"high":113830,"low":113496,"close":113501,"volume":1283},{"date":"2025-06-10","open":113564,"high":113903,"low":113564,"close":113874,"volume":2327},{"date":"2025-06-11","open":113859,"high":113869,"low":113584,"close":113854,"volume":533},{"date":"2025-06-12","open":113549,"high":113864,"low":113549,"close":113864,"volume":652},{"date":"2025-06-13","open":113855,"high":113904,"low":113565,"close":113904,"volume":3810},{"date":"2025-06-16","open":113580,"high":113875,"low":113555,"close":113830,"volume":2391},{"date":"2025-06-17","open":113781,"high":113781,"low":113481,"close":113766,"volume":2715},{"date":"2025-06-18","open":113765,"high":113883,"low":113579,"close":113879,"volume":539},{"date":"2025-06-19","open":113854,"high":113864,"low":113564,"close":113854,"volume":9401},{"date":"2025-06-20","open":113849,"high":113859,"low":113525,"close":113525,"volume":1585},{"date":"2025-06-23","open":113874,"high":113923,"low":113623,"close":113633,"volume":785},{"date":"2025-06-24","open":113525,"high":113810,"low":113510,"close":113510,"volume":752},{"date":"2025-06-25","open":113903,"high":113923,"low":113623,"close":113918,"volume":601},{"date":"2025-06-26","open":113934,"high":113948,"low":113648,"close":113648,"volume":1048},{"date":"2025-06-27","open":114027,"high":114027,"low":113732,"close":114017,"volume":541},{"date":"2025-06-30","open":113747,"high":114032,"low":113737,"close":113899,"volume":2299},{"date":"2025-07-01","open":114046,"high":114046,"low":113746,"close":114031,"volume":326},{"date":"2025-07-02","open":113816,"high":114125,"low":113811,"close":114120,"volume":4831},{"date":"2025-07-03","open":114041,"high":114041,"low":113731,"close":114031,"volume":11287},{"date":"2025-07-04","open":114140,"high":114140,"low":113840,"close":114120,"volume":671},{"date":"2025-07-07","open":114061,"high":114076,"low":113781,"close":114071,"volume":3625},{"date":"2025-07-08","open":113781,"high":114066,"low":113771,"close":114066,"volume":3241},{"date":"2025-07-09","open":114095,"high":114100,"low":114090,"close":114095,"volume":60},{"date":"2025-07-10","open":113849,"high":114134,"low":113834,"close":114056,"volume":3530},{"date":"2025-07-11","open":113973,"high":114258,"low":113968,"close":114258,"volume":865},{"date":"2025-07-14","open":114237,"high":114247,"low":113947,"close":114056,"volume":1260},{"date":"2025-07-15","open":114159,"high":114164,"low":113864,"close":113972,"volume":5550},{"date":"2025-07-16","open":113929,"high":114209,"low":113924,"close":114135,"volume":545},{"date":"2025-07-17","open":113957,"high":114252,"low":113952,"close":114213,"volume":883},{"date":"2025-07-18","open":114184,"high":114189,"low":113899,"close":114179,"volume":3383},{"date":"2025-07-21","open":114234,"high":114234,"low":113948,"close":113968,"volume":737},{"date":"2025-07-22","open":113993,"high":114283,"low":113993,"close":114002,"volume":743},{"date":"2025-07-23","open":114027,"high":114312,"low":114022,"close":114307,"volume":345},{"date":"2025-07-24","open":114070,"high":114355,"low":114070,"close":114100,"volume":536},{"date":"2025-07-25","open":114047,"high":114332,"low":114042,"close":114140,"volume":797},{"date":"2025-07-28","open":114322,"high":114327,"low":114322,"close":114322,"volume":623},{"date":"2025-07-29","open":114100,"high":114385,"low":114095,"close":114174,"volume":4877},{"date":"2025-07-30","open":114401,"high":114406,"low":114106,"close":114120,"volume":1049},{"date":"2025-07-31","open":114297,"high":114302,"low":114145,"close":114297,"volume":1163},{"date":"2025-08-01","open":114439,"high":114449,"low":114144,"close":114449,"volume":6606},{"date":"2025-08-04","open":114361,"high":114366,"low":114071,"close":114361,"volume":737},{"date":"2025-08-05","open":114513,"high":114513,"low":114242,"close":114464,"volume":958},{"date":"2025-08-06","open":114523,"high":114523,"low":114228,"close":114233,"volume":7289},{"date":"2025-08-07","open":114533,"high":114543,"low":114243,"close":114243,"volume":8880},{"date":"2025-08-08","open":114592,"high":114602,"low":114307,"close":114602,"volume":2530},{"date":"2025-08-11","open":114583,"high":114587,"low":114293,"close":114312,"volume":777},{"date":"2025-08-12","open":114537,"high":114562,"low":114292,"close":114562,"volume":2324},{"date":"2025-08-13","open":114563,"high":114563,"low":114317,"close":114553,"volume":905},{"date":"2025-08-14","open":114317,"high":114602,"low":114307,"close":114307,"volume":3908},{"date":"2025-08-18","open":114642,"high":114646,"low":114361,"close":114440,"volume":1040},{"date":"2025-08-19","open":114444,"high":114557,"low":114262,"close":114557,"volume":546},{"date":"2025-08-20","open":114528,"high":114528,"low":114233,"close":114523,"volume":2083},{"date":"2025-08-21","open":114568,"high":114568,"low":114297,"close":114376,"volume":523},{"date":"2025-08-22","open":114597,"high":114602,"low":114327,"close":114602,"volume":1123},{"date":"2025-08-25","open":114562,"high":114562,"low":114277,"close":114562,"volume":1152},{"date":"2025-08-26","open":114617,"high":114617,"low":114332,"close":114612,"volume":151},{"date":"2025-08-27","open":114646,"high":114646,"low":114352,"close":114356,"volume":1391},{"date":"2025-08-28","open":114439,"high":114719,"low":114434,"close":114464,"volume":480},{"date":"2025-08-29","open":114710,"high":114725,"low":114445,"close":114710,"volume":2339},{"date":"2025-09-01","open":114710,"high":114720,"low":114425,"close":114440,"volume":2491},{"date":"2025-09-02","open":114686,"high":114686,"low":114396,"close":114671,"volume":1023},{"date":"2025-09-03","open":114655,"high":114660,"low":114385,"close":114503,"volume":342},{"date":"2025-09-04","open":114332,"high":114612,"low":114327,"close":114607,"volume":253},{"date":"2025-09-05","open":114636,"high":114641,"low":114395,"close":114641,"volume":161},{"date":"2025-09-08","open":114666,"high":114671,"low":114386,"close":114666,"volume":1633},{"date":"2025-09-09","open":114709,"high":114709,"low":114429,"close":114577,"volume":811},{"date":"2025-09-10","open":114784,"high":114789,"low":114592,"close":114789,"volume":664},{"date":"2025-09-11","open":114788,"high":114813,"low":114532,"close":114803,"volume":1542},{"date":"2025-09-12","open":114852,"high":114862,"low":114567,"close":114852,"volume":2247},{"date":"2025-09-15","open":114843,"high":114843,"low":114553,"close":114764,"volume":762},{"date":"2025-09-16","open":114763,"high":114832,"low":114572,"close":114680,"volume":1516},{"date":"2025-09-17","open":114617,"high":114902,"low":114617,"close":114882,"volume":541},{"date":"2025-09-18","open":114946,"high":114956,"low":114755,"close":114887,"volume":801},{"date":"2025-09-19","open":114995,"high":115009,"low":114709,"close":114970,"volume":1266},{"date":"2025-09-22","open":114912,"high":114917,"low":114612,"close":114715,"volume":2115},{"date":"2025-09-23","open":114666,"high":114848,"low":114661,"close":114784,"volume":1546},{"date":"2025-09-24","open":114681,"high":114878,"low":114681,"close":114725,"volume":1214},{"date":"2025-09-25","open":114578,"high":114873,"low":114573,"close":114602,"volume":2118},{"date":"2025-09-26","open":114784,"high":114799,"low":114504,"close":114651,"volume":651},{"date":"2025-09-29","open":114705,"high":114715,"low":114430,"close":114705,"volume":811},{"date":"2025-09-30","open":114705,"high":114705,"low":114420,"close":114705,"volume":441},{"date":"2025-10-01","open":114704,"high":114724,"low":114449,"close":114454,"volume":496},{"date":"2025-10-02","open":114459,"high":114724,"low":114454,"close":114572,"volume":193},{"date":"2025-10-10","open":114572,"high":114768,"low":114478,"close":114523,"volume":1049},{"date":"2025-10-13","open":114523,"high":114803,"low":114523,"close":114621,"volume":1306},{"date":"2025-10-14","open":114911,"high":114911,"low":114641,"close":114793,"volume":456},{"date":"2025-10-15","open":114735,"high":114991,"low":114725,"close":114887,"volume":1176},{"date":"2025-10-16","open":114922,"high":114932,"low":114838,"close":114838,"volume":1929},{"date":"2025-10-17","open":114819,"high":114961,"low":114676,"close":114838,"volume":1689},{"date":"2025-10-20","open":114872,"high":114877,"low":114847,"close":114872,"volume":1027},{"date":"2025-10-21","open":114868,"high":114878,"low":114828,"close":114833,"volume":874},{"date":"2025-10-22","open":114798,"high":114847,"low":114778,"close":114803,"volume":865},{"date":"2025-10-23","open":114945,"high":114985,"low":114872,"close":114877,"volume":775},{"date":"2025-10-24","open":114814,"high":114858,"low":114799,"close":114843,"volume":1480},{"date":"2025-10-27","open":114852,"high":114852,"low":114798,"close":114818,"volume":1576},{"date":"2025-10-28","open":114724,"high":114739,"low":114695,"close":114700,"volume":2456},{"date":"2025-10-29","open":114714,"high":114739,"low":114670,"close":114700,"volume":806},{"date":"2025-10-30","open":114577,"high":114636,"low":114562,"close":114582,"volume":1476},{"date":"2025-10-31","open":114450,"high":114494,"low":114440,"close":114474,"volume":572},{"date":"2025-11-03","open":114465,"high":114484,"low":114430,"close":114435,"volume":2133,"rsi_14":26.47,"sma_20":116663.61,"sma_60":116585.76,"sma_120":116199.09},{"date":"2025-11-04","open":114360,"high":114395,"low":114292,"close":114395,"volume":3552,"rsi_14":15.37,"sma_20":116647.9,"sma_60":116586.35,"sma_120":116205.46},{"date":"2025-11-05","open":114381,"high":114425,"low":114356,"close":114356,"volume":1951,"rsi_14":15.57,"sma_20":116642.86,"sma_60":116584.5,"sma_120":116211.49},{"date":"2025-11-06","open":114321,"high":114326,"low":114257,"close":114277,"volume":1729,"rsi_14":14.01,"sma_20":116627.86,"sma_60":116585.25,"sma_120":116219.66},{"date":"2025-11-07","open":114139,"high":114159,"low":114036,"close":114036,"volume":2791,"rsi_14":7.52,"sma_20":116603.1,"sma_60":116581.76,"sma_120":116223.58},{"date":"2025-11-10","open":114012,"high":114052,"low":113978,"close":114027,"volume":815,"rsi_14":7.76,"sma_20":116572.84,"sma_60":116572.01,"sma_120":116228.04},{"date":"2025-11-11","open":114071,"high":114091,"low":114057,"close":114081,"volume":783,"rsi_14":13.07,"sma_20":116536.58,"sma_60":116568.09,"sma_120":116232.2},{"date":"2025-11-12","open":114124,"high":114124,"low":113918,"close":113918,"volume":863,"rsi_14":5.06,"sma_20":116487.36,"sma_60":116557.18,"sma_120":116237.33},{"date":"2025-11-13","open":113913,"high":113938,"low":113859,"close":113859,"volume":13617,"rsi_14":4.95,"sma_20":116437.62,"sma_60":116545.43,"sma_120":116238.83},{"date":"2025-11-14","open":113855,"high":113855,"low":113766,"close":113835,"volume":1743,"rsi_14":4.95,"sma_20":116386.62,"sma_60":116537.43,"sma_120":116241.16},{"date":"2025-11-17","open":113731,"high":113800,"low":113682,"close":113761,"volume":607,"rsi_14":5.16,"sma_20":116330.12,"sma_60":116525.94,"sma_120":116244.33},{"date":"2025-11-18","open":113786,"high":113899,"low":113786,"close":113899,"volume":437,"rsi_14":16.13,"sma_20":116282.63,"sma_60":116514.77,"sma_120":116246.29},{"date":"2025-11-19","open":113913,"high":113952,"low":113883,"close":113918,"volume":436,"rsi_14":19.43,"sma_20":116237.62,"sma_60":116504.51,"sma_120":116250.04},{"date":"2025-11-20","open":113908,"high":113942,"low":113864,"close":113864,"volume":2617,"rsi_14":20.47,"sma_20":116186.11,"sma_60":116495.85,"sma_120":116251.29},{"date":"2025-11-21","open":113875,"high":113924,"low":113870,"close":113909,"volume":592,"rsi_14":24.61,"sma_20":116138.61,"sma_60":116484.1,"sma_120":116253.12},{"date":"2025-11-24","open":113933,"high":114011,"low":113923,"close":113933,"volume":840,"rsi_14":27.4,"sma_20":116093.61,"sma_60":116473.44,"sma_120":116254.55},{"date":"2025-11-25","open":113923,"high":113952,"low":113888,"close":113928,"volume":58,"rsi_14":28.37,"sma_20":116054.35,"sma_60":116461.86,"sma_120":116257.55},{"date":"2025-11-26","open":113934,"high":113993,"low":113929,"close":113958,"volume":1383,"rsi_14":32.94,"sma_20":116016.57,"sma_60":116455.12,"sma_120":116258.38},{"date":"2025-11-27","open":114017,"high":114041,"low":113830,"close":113830,"volume":330,"rsi_14":37.47,"sma_20":115978.3,"sma_60":116444.36,"sma_120":116258.13},{"date":"2025-11-28","open":113564,"high":113859,"low":113510,"close":113859,"volume":282,"rsi_14":40.1,"sma_20":115947.07,"sma_60":116429.95,"sma_120":116257.34},{"date":"2025-12-01","open":113781,"high":113786,"low":113682,"close":113687,"volume":2496,"rsi_14":29.57,"sma_20":115909.07,"sma_60":116417.2,"sma_120":116256.68},{"date":"2025-12-02","open":113599,"high":113712,"low":113599,"close":113677,"volume":2135,"rsi_14":35.12,"sma_20":115872.56,"sma_60":116400.37,"sma_120":116258.18},{"date":"2025-12-03","open":113673,"high":113697,"low":113599,"close":113618,"volume":314,"rsi_14":35.12,"sma_20":115835.08,"sma_60":116385.36,"sma_120":116256.01},{"date":"2025-12-04","open":113673,"high":113692,"low":113623,"close":113668,"volume":270,"rsi_14":40.0,"sma_20":115804.06,"sma_60":116369.45,"sma_120":116254.42},{"date":"2025-12-05","open":113692,"high":113771,"low":113687,"close":113732,"volume":201,"rsi_14":48.18,"sma_20":115788.55,"sma_60":116354.03,"sma_120":116253.3},{"date":"2025-12-08","open":113682,"high":113702,"low":113682,"close":113692,"volume":1471,"rsi_14":35.82,"sma_20":115771.55,"sma_60":116337.53,"sma_120":116251.5},{"date":"2025-12-09","open":113909,"high":113909,"low":113609,"close":113845,"volume":114,"rsi_14":45.7,"sma_20":115759.56,"sma_60":116325.1,"sma_120":116251.63},{"date":"2025-12-10","open":113461,"high":113751,"low":113461,"close":113476,"volume":900,"rsi_14":33.46,"sma_20":115737.05,"sma_60":116302.85,"sma_120":116249.18},{"date":"2025-12-11","open":113658,"high":113682,"low":113560,"close":113589,"volume":2227,"rsi_14":37.15,"sma_20":115723.29,"sma_60":116282.27,"sma_120":116246.72},{"date":"2025-12-12","open":113550,"high":113640,"low":113550,"close":113620,"volume":739,"rsi_14":14.14,"sma_20":115615.56,"sma_60":116229.1,"sma_120":116228.59},{"date":"2025-12-15","open":113610,"high":113720,"low":113610,"close":113695,"volume":4625,"rsi_14":16.16,"sma_20":115515.29,"sma_60":116178.69,"sma_120":116213.88},{"date":"2025-12-16","open":113895,"high":113955,"low":113835,"close":113935,"volume":1050,"rsi_14":21.32,"sma_20":115420.04,"sma_60":116133.69,"sma_120":116200.25},{"date":"2025-12-17","open":113915,"high":113955,"low":113825,"close":113880,"volume":880,"rsi_14":21.79,"sma_20":115321.04,"sma_60":116084.36,"sma_120":116187.21},{"date":"2025-12-18","open":113940,"high":113970,"low":113905,"close":113965,"volume":419,"rsi_14":23.05,"sma_20":115229.03,"sma_60":116036.37,"sma_120":116171.41},{"date":"2025-12-19","open":113970,"high":113975,"low":113905,"close":113905,"volume":61,"rsi_14":23.86,"sma_20":115131.78,"sma_60":115985.95,"sma_120":116157.42},{"date":"2025-12-22","open":113880,"high":113895,"low":113835,"close":113855,"volume":249,"rsi_14":23.57,"sma_20":115030.76,"sma_60":115939.04,"sma_120":116139.88},{"date":"2025-12-23","open":113900,"high":113910,"low":113825,"close":113890,"volume":279,"rsi_14":24.81,"sma_20":114931.74,"sma_60":115891.54,"sma_120":116123.63},{"date":"2025-12-24","open":113975,"high":114010,"low":113970,"close":113975,"volume":86,"rsi_14":25.6,"sma_20":114835.5,"sma_60":115846.46,"sma_120":116106.96},{"date":"2025-12-26","open":114015,"high":114060,"low":114005,"close":114015,"volume":1150,"rsi_14":25.04,"sma_20":114747.75,"sma_60":115804.13,"sma_120":116089.88},{"date":"2025-12-29","open":113970,"high":114085,"low":113970,"close":114080,"volume":148,"rsi_14":26.8,"sma_20":114661.75,"sma_60":115762.05,"sma_120":116074.09},{"date":"2025-12-30","open":114090,"high":114170,"low":114050,"close":114050,"volume":285,"rsi_14":23.02,"sma_20":114583.0,"sma_60":115718.56,"sma_120":116057.3},{"date":"2026-01-02","open":114095,"high":114145,"low":114060,"close":114095,"volume":396,"rsi_14":27.21,"sma_20":114507.0,"sma_60":115675.82,"sma_120":116041.3},{"date":"2026-01-05","open":114095,"high":114095,"low":114030,"close":114065,"volume":639,"rsi_14":23.93,"sma_20":114432.5,"sma_60":115636.81,"sma_120":116025.1},{"date":"2026-01-06","open":114270,"high":114270,"low":114050,"close":114055,"volume":1116,"rsi_14":74.03,"sma_20":114355.0,"sma_60":115595.64,"sma_120":116008.56},{"date":"2026-01-07","open":114135,"high":114165,"low":114110,"close":114130,"volume":551,"rsi_14":74.03,"sma_20":114278.0,"sma_60":115556.55,"sma_120":115992.97},{"date":"2026-01-08","open":114270,"high":114325,"low":114245,"close":114315,"volume":2067,"rsi_14":72.35,"sma_20":114212.25,"sma_60":115518.88,"sma_120":115977.22},{"date":"2026-01-09","open":114325,"high":114325,"low":114265,"close":114275,"volume":3317,"rsi_14":73.65,"sma_20":114136.75,"sma_60":115477.63,"sma_120":115962.84},{"date":"2026-01-12","open":114260,"high":114270,"low":114210,"close":114225,"volume":234,"rsi_14":66.25,"sma_20":114077.5,"sma_60":115433.97,"sma_120":115948.76},{"date":"2026-01-13","open":114255,"high":114255,"low":114185,"close":114185,"volume":251,"rsi_14":67.95,"sma_20":114010.5,"sma_60":115390.47,"sma_120":115932.97},{"date":"2026-01-14","open":114190,"high":114205,"low":114140,"close":114190,"volume":4186,"rsi_14":72.79,"sma_20":114039.0,"sma_60":115347.06,"sma_120":115916.55},{"date":"2026-01-15","open":114260,"high":114270,"low":114035,"close":114055,"volume":29127,"rsi_14":59.88,"sma_20":114057.0,"sma_60":115300.8,"sma_120":115899.3},{"date":"2026-01-16","open":114010,"high":114010,"low":113910,"close":113995,"volume":832,"rsi_14":51.23,"sma_20":114060.0,"sma_60":115254.22,"sma_120":115883.34},{"date":"2026-01-19","open":114015,"high":114030,"low":113920,"close":113940,"volume":5975,"rsi_14":45.45,"sma_20":114063.0,"sma_60":115207.22,"sma_120":115866.64},{"date":"2026-01-20","open":113835,"high":113875,"low":113760,"close":113760,"volume":3066,"rsi_14":32.98,"sma_20":114052.75,"sma_60":115155.96,"sma_120":115845.85},{"date":"2026-01-21","open":113715,"high":113760,"low":113640,"close":113735,"volume":748,"rsi_14":33.16,"sma_20":114044.25,"sma_60":115104.88,"sma_120":115826.6},{"date":"2026-01-22","open":113885,"high":113905,"low":113795,"close":113795,"volume":122,"rsi_14":34.21,"sma_20":114041.25,"sma_60":115055.21,"sma_120":115807.51},{"date":"2026-01-23","open":113900,"high":113900,"low":113770,"close":113805,"volume":1268,"rsi_14":36.02,"sma_20":114037.0,"sma_60":115007.7,"sma_120":115786.97},{"date":"2026-01-26","open":113875,"high":113945,"low":113865,"close":113890,"volume":756,"rsi_14":41.79,"sma_20":114032.75,"sma_60":114961.61,"sma_120":115768.38},{"date":"2026-01-27","open":113915,"high":113920,"low":113845,"close":113890,"volume":12131,"rsi_14":37.1,"sma_20":114026.5,"sma_60":114917.52,"sma_120":115750.26},{"date":"2026-01-28","open":113880,"high":113960,"low":113880,"close":113915,"volume":576,"rsi_14":24.03,"sma_20":114018.25,"sma_60":114875.69,"sma_120":115730.85},{"date":"2026-01-29","open":113910,"high":113910,"low":113780,"close":113815,"volume":25310,"rsi_14":22.29,"sma_20":114006.5,"sma_60":114832.86,"sma_120":115709.31},{"date":"2026-01-30","open":113815,"high":113815,"low":113695,"close":113700,"volume":197,"rsi_14":20.67,"sma_20":113986.75,"sma_60":114788.77,"sma_120":115687.56},{"date":"2026-02-02","open":113640,"high":113730,"low":113570,"close":113710,"volume":8036,"rsi_14":22.54,"sma_20":113969.0,"sma_60":114745.53,"sma_120":115665.01},{"date":"2026-02-03","open":113575,"high":113605,"low":113525,"close":113545,"volume":10612,"rsi_14":18.54,"sma_20":113943.5,"sma_60":114700.85,"sma_120":115643.05},{"date":"2026-02-04","open":113545,"high":113545,"low":113445,"close":113475,"volume":238,"rsi_14":19.79,"sma_20":113910.75,"sma_60":114659.1,"sma_120":115620.43},{"date":"2026-02-05","open":113500,"high":113540,"low":113455,"close":113530,"volume":1110,"rsi_14":25.65,"sma_20":113871.5,"sma_60":114618.43,"sma_120":115595.22},{"date":"2026-02-06","open":113670,"high":113670,"low":113485,"close":113485,"volume":1660,"rsi_14":25.93,"sma_20":113832.0,"sma_60":114576.1,"sma_120":115572.1},{"date":"2026-02-09","open":113365,"high":113430,"low":113240,"close":113275,"volume":1929,"rsi_14":25.13,"sma_20":113784.5,"sma_60":114533.02,"sma_120":115545.1},{"date":"2026-02-10","open":113385,"high":113485,"low":113355,"close":113485,"volume":1932,"rsi_14":39.22,"sma_20":113749.5,"sma_60":114494.43,"sma_120":115519.93},{"date":"2026-02-11","open":113470,"high":113540,"low":113430,"close":113465,"volume":19387,"rsi_14":35.27,"sma_20":113713.25,"sma_60":114455.94,"sma_120":115496.68},{"date":"2026-02-12","open":113530,"high":113715,"low":113500,"close":113640,"volume":31290,"rsi_14":43.58,"sma_20":113692.5,"sma_60":114421.6,"sma_120":115473.77},{"date":"2026-02-13","open":113765,"high":113800,"low":113725,"close":113725,"volume":2308,"rsi_14":43.58,"sma_20":113679.0,"sma_60":114386.35,"sma_120":115450.56},{"date":"2026-02-19","open":113865,"high":113865,"low":113730,"close":113730,"volume":1100,"rsi_14":43.8,"sma_20":113668.5,"sma_60":114350.85,"sma_120":115427.68},{"date":"2026-02-20","open":113825,"high":113890,"low":113795,"close":113845,"volume":12950,"rsi_14":47.46,"sma_20":113672.75,"sma_60":114318.18,"sma_120":115407.01},{"date":"2026-02-23","open":113840,"high":113915,"low":113820,"close":113835,"volume":374,"rsi_14":50.78,"sma_20":113677.75,"sma_60":114284.59,"sma_120":115384.35},{"date":"2026-02-24","open":113940,"high":113985,"low":113780,"close":113785,"volume":598,"rsi_14":53.47,"sma_20":113677.25,"sma_60":114249.75,"sma_120":115361.6},{"date":"2026-02-25","open":113920,"high":113940,"low":113840,"close":113940,"volume":256,"rsi_14":58.39,"sma_20":113684.0,"sma_60":114217.58,"sma_120":115339.72},{"date":"2026-02-26","open":113975,"high":114220,"low":113955,"close":114175,"volume":3365,"rsi_14":71.88,"sma_20":113698.25,"sma_60":114188.83,"sma_120":115321.98},{"date":"2026-02-27","open":114165,"high":114260,"low":114165,"close":114230,"volume":4157,"rsi_14":76.49,"sma_20":113715.25,"sma_60":114163.17,"sma_120":115303.76},{"date":"2026-03-03","open":114055,"high":114055,"low":113775,"close":113775,"volume":12702,"rsi_14":88.26,"sma_20":113805.18,"sma_60":114161.73,"sma_120":115295.84},{"date":"2026-03-04","open":113810,"high":114010,"low":113765,"close":113765,"volume":717,"rsi_14":89.35,"sma_20":113899.61,"sma_60":114163.04,"sma_120":115290.12},{"date":"2026-03-05","open":113975,"high":114000,"low":113855,"close":113915,"volume":622,"rsi_14":96.73,"sma_20":114007.42,"sma_60":114167.06,"sma_120":115283.71},{"date":"2026-03-06","open":113805,"high":113895,"low":113790,"close":113855,"volume":70,"rsi_14":94.21,"sma_20":114111.67,"sma_60":114171.06,"sma_120":115278.21},{"date":"2026-03-09","open":113390,"high":113460,"low":113185,"close":113430,"volume":1604,"rsi_14":81.37,"sma_20":114202.56,"sma_60":114167.02,"sma_120":115268.23},{"date":"2026-03-10","open":113835,"high":113945,"low":113725,"close":113845,"volume":15834,"rsi_14":82.78,"sma_20":114318.05,"sma_60":114168.93,"sma_120":115261.48},{"date":"2026-03-11","open":113875,"high":113930,"low":113765,"close":113855,"volume":162,"rsi_14":82.38,"sma_20":114431.31,"sma_60":114171.69,"sma_120":115254.61},{"date":"2026-03-12","open":113605,"high":113760,"low":113510,"close":113760,"volume":121,"rsi_14":79.93,"sma_20":114541.98,"sma_60":114170.24,"sma_120":115247.67},{"date":"2026-03-13","open":113655,"high":113710,"low":113615,"close":113615,"volume":200,"rsi_14":75.68,"sma_20":114655.78,"sma_60":114172.59,"sma_120":115237.72},{"date":"2026-03-16","open":113670,"high":113780,"low":113650,"close":113700,"volume":279,"rsi_14":76.53,"sma_20":114763.4,"sma_60":114174.47,"sma_120":115228.37},{"date":"2026-03-17","open":113875,"high":113875,"low":113695,"close":113695,"volume":119,"rsi_14":77.55,"sma_20":114871.76,"sma_60":114208.0,"sma_120":115218.55},{"date":"2026-03-18","open":113815,"high":113910,"low":113755,"close":113910,"volume":302,"rsi_14":77.97,"sma_20":114982.31,"sma_60":114243.94,"sma_120":115211.31},{"date":"2026-03-19","open":113595,"high":113710,"low":113595,"close":113645,"volume":664,"rsi_14":70.38,"sma_20":115075.14,"sma_60":114271.38,"sma_120":115202.53},{"date":"2026-03-20","open":113750,"high":113800,"low":113545,"close":113555,"volume":442,"rsi_14":68.06,"sma_20":115163.14,"sma_60":114298.21,"sma_120":115191.29},{"date":"2026-03-23","open":113240,"high":113355,"low":112940,"close":112940,"volume":571,"rsi_14":33.85,"sma_20":115214.11,"sma_60":114313.2,"sma_120":115174.79},{"date":"2026-03-24","open":113400,"high":113400,"low":113005,"close":113170,"volume":284,"rsi_14":39.39,"sma_20":115277.28,"sma_60":114333.09,"sma_120":115159.52},{"date":"2026-03-25","open":113235,"high":113285,"low":113025,"close":113025,"volume":118,"rsi_14":34.11,"sma_20":115335.57,"sma_60":114351.36,"sma_120":115145.2},{"date":"2026-03-26","open":113110,"high":113265,"low":112970,"close":113025,"volume":142,"rsi_14":34.85,"sma_20":115386.12,"sma_60":114369.04,"sma_120":115130.29},{"date":"2026-03-27","open":112920,"high":112920,"low":112765,"close":112875,"volume":567,"rsi_14":38.74,"sma_20":115417.29,"sma_60":114382.76,"sma_120":115114.61},{"date":"2026-03-30","open":112920,"high":112995,"low":112830,"close":112995,"volume":632,"rsi_14":30.41,"sma_20":115451.81,"sma_60":114397.85,"sma_120":115100.99},{"date":"2026-03-31","open":113050,"high":113050,"low":112915,"close":112970,"volume":871,"rsi_14":29.75,"sma_20":115410.87,"sma_60":114411.44,"sma_120":115086.74},{"date":"2026-04-01","open":113320,"high":113640,"low":113265,"close":113620,"volume":6886,"rsi_14":47.45,"sma_20":115403.5,"sma_60":114436.54,"sma_120":115077.55},{"date":"2026-04-02","open":113400,"high":113450,"low":113140,"close":113140,"volume":214,"rsi_14":42.28,"sma_20":115364.09,"sma_60":114452.75,"sma_120":115064.28},{"date":"2026-04-03","open":113425,"high":113455,"low":113385,"close":113385,"volume":61,"rsi_14":45.13,"sma_20":115340.19,"sma_60":114473.62,"sma_120":115055.22},{"date":"2026-04-06","open":113300,"high":113490,"low":113300,"close":113445,"volume":589,"rsi_14":28.79,"sma_20":115244.3,"sma_60":114463.45,"sma_120":115029.55},{"date":"2026-04-07","open":113415,"high":113490,"low":113335,"close":113350,"volume":293,"rsi_14":25.16,"sma_20":115122.55,"sma_60":114450.45,"sma_120":115003.5},{"date":"2026-04-08","open":113895,"high":113900,"low":113720,"close":113895,"volume":3307,"rsi_14":34.12,"sma_20":115027.55,"sma_60":114443.45,"sma_120":114981.17},{"date":"2026-04-09","open":113755,"high":113800,"low":113715,"close":113745,"volume":170,"rsi_14":33.74,"sma_20":114929.88,"sma_60":114434.62,"sma_120":114956.12},{"date":"2026-04-10","open":113810,"high":113890,"low":113725,"close":113730,"volume":219,"rsi_14":38.08,"sma_20":114838.83,"sma_60":114426.37,"sma_120":114930.17},{"date":"2026-04-13","open":113530,"high":113645,"low":113525,"close":113645,"volume":1495,"rsi_14":34.23,"sma_20":114739.21,"sma_60":114417.37,"sma_120":114903.92},{"date":"2026-04-14","open":113800,"high":113860,"low":113770,"close":113860,"volume":712,"rsi_14":38.33,"sma_20":114650.59,"sma_60":114411.87,"sma_120":114879.46},{"date":"2026-04-15","open":113930,"high":113940,"low":113795,"close":113870,"volume":241,"rsi_14":38.47,"sma_20":114551.54,"sma_60":114408.79,"sma_120":114854.79},{"date":"2026-04-16","open":113920,"high":113940,"low":113835,"close":113835,"volume":551,"rsi_14":39.46,"sma_20":114464.22,"sma_60":114406.12,"sma_120":114830.17},{"date":"2026-04-17","open":113775,"high":113790,"low":113745,"close":113750,"volume":181,"rsi_14":37.08,"sma_20":114377.22,"sma_60":114402.95,"sma_120":114805.09},{"date":"2026-04-20","open":113815,"high":113890,"low":113805,"close":113825,"volume":527,"rsi_14":38.32,"sma_20":114325.25,"sma_60":114404.04,"sma_120":114780.0},{"date":"2026-04-21","open":113925,"high":113925,"low":113875,"close":113925,"volume":345,"rsi_14":29.71,"sma_20":114266.58,"sma_60":114407.2,"sma_120":114756.04},{"date":"2026-04-22","open":113810,"high":113885,"low":113810,"close":113880,"volume":352,"rsi_14":33.39,"sma_20":114213.03,"sma_60":114408.62,"sma_120":114731.91},{"date":"2026-04-23","open":113685,"high":113685,"low":113525,"close":113585,"volume":222,"rsi_14":26.09,"sma_20":114144.74,"sma_60":114404.95,"sma_120":114706.32},{"date":"2026-04-24","open":113660,"high":113660,"low":113520,"close":113530,"volume":481,"rsi_14":52.35,"sma_20":114081.32,"sma_60":114398.95,"sma_120":114680.28},{"date":"2026-04-27","open":113620,"high":113650,"low":113555,"close":113590,"volume":148,"rsi_14":56.78,"sma_20":114014.8,"sma_60":114393.95,"sma_120":114655.73},{"date":"2026-04-28","open":113590,"high":113590,"low":113410,"close":113440,"volume":1178,"rsi_14":33.45,"sma_20":113942.05,"sma_60":114386.04,"sma_120":114630.86},{"date":"2026-04-29","open":113440,"high":113510,"low":113242,"close":113485,"volume":94,"rsi_14":39.76,"sma_20":113838.5,"sma_60":114380.54,"sma_120":114606.7},{"date":"2026-04-30","open":113330,"high":113350,"low":113300,"close":113300,"volume":132,"rsi_14":35.07,"sma_20":113750.1,"sma_60":114373.87,"sma_120":114581.32},{"date":"2026-05-04","open":113505,"high":113525,"low":113260,"close":113270,"volume":333,"rsi_14":36.46,"sma_20":113647.75,"sma_60":114366.54,"sma_120":114556.03},{"date":"2026-05-06","open":113360,"high":113360,"low":113120,"close":113265,"volume":212,"rsi_14":24.68,"sma_20":113638.75,"sma_60":114361.87,"sma_120":114531.36},{"date":"2026-05-07","open":113530,"high":113560,"low":113455,"close":113500,"volume":526,"rsi_14":36.79,"sma_20":113646.25,"sma_60":114362.29,"sma_120":114510.69},{"date":"2026-05-08","open":113445,"high":113505,"low":113425,"close":113465,"volume":6471,"rsi_14":36.79,"sma_20":113624.75,"sma_60":114361.2,"sma_120":114489.82},{"date":"2026-05-11","open":113470,"high":113515,"low":113390,"close":113390,"volume":1109,"rsi_14":37.05,"sma_20":113607.0,"sma_60":114359.62,"sma_120":114467.86},{"date":"2026-05-12","open":113340,"high":113355,"low":113200,"close":113200,"volume":1299,"rsi_14":29.24,"sma_20":113580.5,"sma_60":114358.37,"sma_120":114445.69},{"date":"2026-05-13","open":113155,"high":113310,"low":113125,"close":113310,"volume":318,"rsi_14":29.7,"sma_20":113563.75,"sma_60":114355.45,"sma_120":114424.94},{"date":"2026-05-14","open":113370,"high":113395,"low":113270,"close":113295,"volume":273,"rsi_14":30.3,"sma_20":113535.5,"sma_60":114352.62,"sma_120":114404.28},{"date":"2026-05-15","open":113215,"high":113215,"low":112835,"close":112905,"volume":225,"rsi_14":28.48,"sma_20":113487.25,"sma_60":114340.37,"sma_120":114380.98},{"date":"2026-05-18","open":112855,"high":112930,"low":112730,"close":112930,"volume":146,"rsi_14":30.65,"sma_20":113442.0,"sma_60":114327.12,"sma_120":114356.73},{"date":"2026-05-19","open":113000,"high":113000,"low":112880,"close":112895,"volume":3027,"rsi_14":27.21,"sma_20":113399.25,"sma_60":114313.2,"sma_120":114332.02},{"date":"2026-05-20","open":112805,"high":112915,"low":112780,"close":112915,"volume":540,"rsi_14":31.18,"sma_20":113353.75,"sma_60":114297.7,"sma_120":114307.94},{"date":"2026-05-21","open":113085,"high":113100,"low":113050,"close":113100,"volume":49,"rsi_14":37.46,"sma_20":113312.5,"sma_60":114285.45,"sma_120":114285.02},{"date":"2026-05-22","open":113100,"high":113110,"low":113020,"close":113050,"volume":146,"rsi_14":41.07,"sma_20":113271.0,"sma_60":114273.2,"sma_120":114261.48},{"date":"2026-05-26","open":113255,"high":113285,"low":113225,"close":113250,"volume":424,"rsi_14":49.36,"sma_20":113254.25,"sma_60":114261.7,"sma_120":114239.64},{"date":"2026-05-27","open":113220,"high":113260,"low":113175,"close":113220,"volume":201,"rsi_14":48.59,"sma_20":113238.75,"sma_60":114245.79,"sma_120":114217.31},{"date":"2026-05-28","open":113180,"high":113215,"low":112900,"close":113050,"volume":245,"rsi_14":35.29,"sma_20":113211.75,"sma_60":114226.12,"sma_120":114194.64},{"date":"2026-05-29","open":113190,"high":113230,"low":113155,"close":113185,"volume":1045,"rsi_14":41.41,"sma_20":113199.0,"sma_60":114183.97,"sma_120":114172.85},{"date":"2026-06-01","open":113175,"high":113205,"low":112955,"close":112955,"volume":770,"rsi_14":37.82,"sma_20":113172.5,"sma_60":114138.16,"sma_120":114150.6},{"date":"2026-06-02","open":112890,"high":113060,"low":112850,"close":113060,"volume":316,"rsi_14":45.88,"sma_20":113160.5,"sma_60":114091.56,"sma_120":114129.31},{"date":"2026-06-04","open":112880,"high":112890,"low":112795,"close":112805,"volume":343,"rsi_14":36.31,"sma_20":113137.25,"sma_60":114041.73,"sma_120":114106.39},{"date":"2026-06-05","open":112860,"high":112870,"low":112700,"close":112700,"volume":78,"rsi_14":34.63,"sma_20":113109.0,"sma_60":113997.35,"sma_120":114082.18},{"date":"2026-06-08","open":112505,"high":112570,"low":112450,"close":112530,"volume":249,"rsi_14":39.07,"sma_20":113060.5,"sma_60":113943.1,"sma_120":114056.02},{"date":"2026-06-09","open":112500,"high":112785,"low":112430,"close":112785,"volume":193,"rsi_14":46.27,"sma_20":113026.5,"sma_60":113892.93,"sma_120":114032.31},{"date":"2026-06-10","open":112680,"high":112810,"low":112680,"close":112810,"volume":94,"rsi_14":47.8,"sma_20":112997.5,"sma_60":113844.79,"sma_120":114007.52},{"date":"2026-06-11","open":112830,"high":112830,"low":112740,"close":112755,"volume":128,"rsi_14":45.94,"sma_20":112975.25,"sma_60":113798.19,"sma_120":113985.39},{"date":"2026-06-12","open":112985,"high":112985,"low":112915,"close":112960,"volume":84,"rsi_14":46.48,"sma_20":112957.75,"sma_60":113753.57,"sma_120":113964.02},{"date":"2026-06-15","open":113225,"high":113255,"low":113130,"close":113145,"volume":1881,"rsi_14":52.24,"sma_20":112950.25,"sma_60":113712.11,"sma_120":113960.06},{"date":"2026-06-16","open":113110,"high":113170,"low":113040,"close":113170,"volume":7764,"rsi_14":47.95,"sma_20":112963.5,"sma_60":113667.43,"sma_120":113955.68},{"date":"2026-06-17","open":113245,"high":113245,"low":113110,"close":113195,"volume":573,"rsi_14":49.36,"sma_20":112976.75,"sma_60":113627.66,"sma_120":113949.52},{"date":"2026-06-18","open":113050,"high":113135,"low":113030,"close":113135,"volume":36,"rsi_14":52.32,"sma_20":112988.75,"sma_60":113588.41,"sma_120":113943.31},{"date":"2026-06-19","open":113100,"high":113100,"low":112910,"close":112910,"volume":14,"rsi_14":42.86,"sma_20":112988.5,"sma_60":113555.83,"sma_120":113934.52},{"date":"2026-06-22","open":112920,"high":112925,"low":112785,"close":112835,"volume":5509,"rsi_14":46.61,"sma_20":112975.25,"sma_60":113518.11,"sma_120":113925.6},{"date":"2026-06-23","open":112850,"high":112950,"low":112850,"close":112950,"volume":133,"rsi_14":46.91,"sma_20":112970.25,"sma_60":113484.76,"sma_120":113918.06},{"date":"2026-06-24","open":112920,"high":112955,"low":112860,"close":112935,"volume":456,"rsi_14":54.22,"sma_20":112954.5,"sma_60":113451.16,"sma_120":113910.1},{"date":"2026-06-25","open":113100,"high":113125,"low":113035,"close":113035,"volume":7407,"rsi_14":60.91,"sma_20":112945.25,"sma_60":113421.77,"sma_120":113902.27},{"date":"2026-06-26","open":113075,"high":113130,"low":112960,"close":113070,"volume":283,"rsi_14":69.29,"sma_20":112946.25,"sma_60":113390.93,"sma_120":113894.39},{"date":"2026-06-29","open":113055,"high":113075,"low":112950,"close":113075,"volume":151,"rsi_14":62.61,"sma_20":112940.75,"sma_60":113360.6,"sma_120":113886.02},{"date":"2026-06-30","open":113030,"high":113030,"low":113000,"close":113000,"volume":3,"rsi_14":57.92,"sma_20":112943.0,"sma_60":113318.0,"sma_120":113877.27},{"date":"2026-07-01","open":112965,"high":112965,"low":112775,"close":112830,"volume":283,"rsi_14":52.85,"sma_20":112931.5,"sma_60":113280.7,"sma_120":113866.73},{"date":"2026-07-02","open":112970,"high":113025,"low":112915,"close":113025,"volume":276,"rsi_14":52.49,"sma_20":112942.5,"sma_60":113242.5,"sma_120":113858.06},{"date":"2026-07-03","open":113040,"high":113075,"low":112955,"close":112985,"volume":2699,"rsi_14":43.1,"sma_20":112956.75,"sma_60":113234.83,"sma_120":113849.14},{"date":"2026-07-06","open":113010,"high":113010,"low":112985,"close":112985,"volume":6,"rsi_14":41.85,"sma_20":112979.5,"sma_60":113228.75,"sma_120":113839.6},{"date":"2026-07-07","open":112985,"high":112985,"low":112925,"close":112925,"volume":24,"rsi_14":38.46,"sma_20":112986.5,"sma_60":113212.58,"sma_120":113828.02},{"date":"2026-07-08","open":112810,"high":112935,"low":112810,"close":112935,"volume":138,"rsi_14":41.07,"sma_20":112992.75,"sma_60":113199.08,"sma_120":113816.85},{"date":"2026-07-09","open":112890,"high":112890,"low":112890,"close":112890,"volume":9,"rsi_14":48.94,"sma_20":112999.5,"sma_60":113185.08,"sma_120":113805.73},{"date":"2026-07-10","open":112985,"high":113090,"low":112965,"close":113090,"volume":44,"rsi_14":61.97,"sma_20":113006.0,"sma_60":113175.83,"sma_120":113796.6},{"date":"2026-07-13","open":112975,"high":112995,"low":112930,"close":112945,"volume":109,"rsi_14":49.77,"sma_20":112996.0,"sma_60":113160.58,"sma_120":113786.23},{"date":"2026-07-14","open":112845,"high":112855,"low":112825,"close":112830,"volume":15,"rsi_14":45.61,"sma_20":112979.0,"sma_60":113143.25,"sma_120":113776.02},{"date":"2026-07-15","open":112990,"high":112990,"low":112985,"close":112985,"volume":7,"rsi_14":48.0,"sma_20":112968.5,"sma_60":113129.08,"sma_120":113767.6},{"date":"2026-07-16","open":113015,"high":113095,"low":112995,"close":113085,"volume":122,"rsi_14":50.57,"sma_20":112966.0,"sma_60":113118.0,"sma_120":113760.48},{"date":"2026-07-20","open":112865,"high":112890,"low":112845,"close":112890,"volume":7,"rsi_14":43.85,"sma_20":112965.0,"sma_60":113102.42,"sma_120":113753.23},{"date":"2026-07-21","open":112935,"high":112935,"low":112935,"close":112935,"volume":1,"rsi_14":47.8,"sma_20":112970.0,"sma_60":113085.92,"sma_120":113746.56},{"date":"2026-07-22","open":112955,"high":112955,"low":112900,"close":112925,"volume":23,"rsi_14":53.61,"sma_20":112968.75,"sma_60":113070.0,"sma_120":113739.31},{"date":"2026-07-23","open":112965,"high":112965,"low":112965,"close":112965,"volume":756,"rsi_14":47.41,"sma_20":112970.25,"sma_60":113059.67,"sma_120":113732.31},{"date":"2026-07-24","open":112840,"high":112860,"low":112815,"close":112815,"volume":3792,"rsi_14":43.31,"sma_20":112959.25,"sma_60":113047.75,"sma_120":113723.35},{"date":"2026-07-27","open":113055,"high":113125,"low":113040,"close":113125,"volume":28,"rsi_14":54.43,"sma_20":112962.0,"sma_60":113040.0,"sma_120":113716.98},{"date":"2026-07-28","open":113155,"high":113195,"low":113130,"close":113195,"volume":63,"rsi_14":58.49,"sma_20":112968.0,"sma_60":113035.92,"sma_120":113710.98},{"date":"2026-07-29","open":113195,"high":113370,"low":113195,"close":113370,"volume":152,"rsi_14":62.39,"sma_20":112986.5,"sma_60":113034.0,"sma_120":113707.27},{"date":"2026-07-30","open":113370,"high":113375,"low":113300,"close":113300,"volume":175,"rsi_14":61.52,"sma_20":113010.0,"sma_60":113034.0,"sma_120":113703.93},{"date":"2026-07-31","open":113385,"high":113515,"low":113370,"close":113515,"volume":168,"rsi_14":61.84,"sma_20":113034.5,"sma_60":113038.08,"sma_120":113702.31},{"date":"2026-08-03","open":113465,"high":113580,"low":113435,"close":113485,"volume":625,"rsi_14":66.07,"sma_20":113059.5,"sma_60":113041.75,"sma_120":113701.81},{"date":"2026-08-04","open":113585,"high":113630,"low":113535,"close":113550,"volume":19,"rsi_14":72.09,"sma_20":113087.75,"sma_60":113042.58,"sma_120":113702.43},{"date":"2026-08-05","open":113710,"high":113765,"low":113680,"close":113765,"volume":142,"rsi_14":73.08,"sma_20":113129.75,"sma_60":113047.58,"sma_120":113704.39},{"date":"2026-08-06","open":113735,"high":113735,"low":113690,"close":113690,"volume":40,"rsi_14":68.17,"sma_20":113167.5,"sma_60":113052.58,"sma_120":113706.1},{"date":"2026-08-07","open":113635,"high":113730,"low":113635,"close":113635,"volume":167,"rsi_14":74.43,"sma_20":113204.75,"sma_60":113059.83,"sma_120":113709.1},{"date":"2026-08-10","open":113705,"high":113705,"low":113585,"close":113595,"volume":93,"rsi_14":71.71,"sma_20":113230.0,"sma_60":113064.58,"sma_120":113710.02},{"date":"2026-08-11","open":113440,"high":113515,"low":113440,"close":113460,"volume":339,"rsi_14":66.26,"sma_20":113255.75,"sma_60":113067.33,"sma_120":113709.98},{"date":"2026-08-12","open":113500,"high":113500,"low":113485,"close":113490,"volume":700,"rsi_14":66.06,"sma_20":113288.75,"sma_60":113077.08,"sma_120":113708.73},{"date":"2026-08-13","open":113625,"high":113650,"low":113600,"close":113600,"volume":64,"rsi_14":74.61,"sma_20":113319.5,"sma_60":113088.25,"sma_120":113707.68},{"date":"2026-08-14","open":113685,"high":113685,"low":113580,"close":113580,"volume":166,"rsi_14":67.43,"sma_20":113344.25,"sma_60":113099.67,"sma_120":113706.43},{"date":"2026-08-18","open":113465,"high":113475,"low":113390,"close":113425,"volume":37,"rsi_14":58.27,"sma_20":113371.0,"sma_60":113108.17,"sma_120":113702.93},{"date":"2026-08-19","open":113500,"high":113620,"low":113475,"close":113620,"volume":51,"rsi_14":58.87,"sma_20":113405.25,"sma_60":113116.83,"sma_120":113701.14},{"date":"2026-08-20","open":113655,"high":113660,"low":113600,"close":113605,"volume":72,"rsi_14":61.25,"sma_20":113439.25,"sma_60":113126.08,"sma_120":113699.64},{"date":"2026-08-21","open":113575,"high":113575,"low":113565,"close":113565,"volume":7,"rsi_14":52.12,"sma_20":113469.25,"sma_60":113131.33,"sma_120":113696.52},{"date":"2026-08-24","open":113535,"high":113535,"low":113520,"close":113530,"volume":77,"rsi_14":51.9,"sma_20":113505.0,"sma_60":113136.5,"sma_120":113691.14},{"date":"2026-08-25","open":113630,"high":113660,"low":113600,"close":113645,"volume":550,"rsi_14":53.85,"sma_20":113531.0,"sma_60":113146.42,"sma_120":113686.27},{"date":"2026-08-26","open":113800,"high":113810,"low":113780,"close":113810,"volume":7,"rsi_14":51.9,"sma_20":113561.75,"sma_60":113156.83,"sma_120":113670.4},{"date":"2026-08-27","open":113695,"high":113725,"low":113555,"close":113555,"volume":106,"rsi_14":45.05,"sma_20":113571.0,"sma_60":113166.83,"sma_120":113652.5},{"date":"2026-08-28","open":113855,"high":113855,"low":113855,"close":113855,"volume":0,"rsi_14":46.95,"sma_20":113583.75,"sma_60":113175.08,"sma_120":113633.32},{"date":"2026-08-31","open":113780,"high":113780,"low":113730,"close":113765,"volume":6,"rsi_14":55.74,"sma_20":113596.25,"sma_60":113191.08,"sma_120":113616.41},{"date":"2026-09-01","open":113710,"high":113710,"low":113555,"close":113555,"volume":19,"rsi_14":53.05,"sma_20":113599.75,"sma_60":113205.33,"sma_120":113601.34},{"date":"2026-09-02","open":113510,"high":113510,"low":113510,"close":113510,"volume":0,"rsi_14":52.13,"sma_20":113600.0,"sma_60":113222.42,"sma_120":113582.76},{"date":"2026-09-03","open":113660,"high":113660,"low":113645,"close":113660,"volume":4,"rsi_14":51.97,"sma_20":113594.75,"sma_60":113237.0,"sma_120":113564.97},{"date":"2026-09-04","open":113740,"high":113750,"low":113665,"close":113670,"volume":29,"rsi_14":52.98,"sma_20":113593.75,"sma_60":113251.33,"sma_120":113548.06},{"date":"2026-09-07","open":113680,"high":113730,"low":113680,"close":113730,"volume":713,"rsi_14":59.05,"sma_20":113611.25,"sma_60":113271.83,"sma_120":113535.01},{"date":"2026-09-08","open":113715,"high":113785,"low":113715,"close":113775,"volume":1282,"rsi_14":55.05,"sma_20":113620.25,"sma_60":113285.42,"sma_120":113519.49},{"date":"2026-09-09","open":113725,"high":113725,"low":113700,"close":113700,"volume":151,"rsi_14":52.98,"sma_20":113632.25,"sma_60":113294.67,"sma_120":113503.39},{"date":"2026-09-10","open":113600,"high":113625,"low":113575,"close":113625,"volume":25,"rsi_14":51.84,"sma_20":113639.0,"sma_60":113302.25,"sma_120":113484.84},{"date":"2026-09-11","open":113430,"high":113450,"low":113430,"close":113450,"volume":5,"rsi_14":47.74,"sma_20":113631.5,"sma_60":113306.5,"sma_120":113467.08},{"date":"2026-09-14","open":113510,"high":113550,"low":113460,"close":113460,"volume":16,"rsi_14":44.44,"sma_20":113625.5,"sma_60":113311.92,"sma_120":113450.16},{"date":"2026-09-15","open":113470,"high":113480,"low":113310,"close":113310,"volume":13,"rsi_14":34.85,"sma_20":113619.75,"sma_60":113318.58,"sma_120":113437.21},{"date":"2026-09-16","open":113410,"high":113420,"low":113380,"close":113380,"volume":38,"rsi_14":44.03,"sma_20":113607.75,"sma_60":113327.67,"sma_120":113422.89},{"date":"2026-09-17","open":113385,"high":113390,"low":113295,"close":113380,"volume":9149,"rsi_14":29.61,"sma_20":113596.5,"sma_60":113334.83,"sma_120":113409.8},{"date":"2026-09-18","open":113520,"high":113520,"low":113500,"close":113500,"volume":9,"rsi_14":38.91,"sma_20":113593.25,"sma_60":113344.25,"sma_120":113397.71},{"date":"2026-09-21","open":113390,"high":113390,"low":113385,"close":113390,"volume":11,"rsi_14":42.47,"sma_20":113586.25,"sma_60":113350.17,"sma_120":113385.97},{"date":"2026-09-22","open":113530,"high":113550,"low":113530,"close":113530,"volume":40,"rsi_14":50.84,"sma_20":113580.5,"sma_60":113357.83,"sma_120":113374.38},{"date":"2026-09-23","open":113570,"high":113570,"low":113570,"close":113570,"volume":6,"rsi_14":45.83,"sma_20":113568.5,"sma_60":113366.08,"sma_120":113363.34},{"date":"2026-09-28","open":113265,"high":113275,"low":113215,"close":113240,"volume":37,"rsi_14":34.64,"sma_20":113552.75,"sma_60":113370.08,"sma_120":113344.04},{"date":"2026-09-29","open":113360,"high":113380,"low":113340,"close":113375,"volume":12,"rsi_14":37.97,"sma_20":113528.75,"sma_60":113379.17,"sma_120":113329.93},{"date":"2026-09-30","open":113545,"high":113590,"low":113515,"close":113590,"volume":45,"rsi_14":44.38,"sma_20":113520.0,"sma_60":113388.58,"sma_120":113315.54},{"date":"2026-10-01","open":113615,"high":113650,"low":113580,"close":113650,"volume":14,"rsi_14":48.47,"sma_20":113524.75,"sma_60":113399.67,"sma_120":113317.25},{"date":"2026-10-02","open":113890,"high":113955,"low":113835,"close":113945,"volume":549,"rsi_14":58.65,"sma_20":113546.5,"sma_60":113415.67,"sma_120":113322.21},{"date":"2026-10-06","open":113865,"high":113905,"low":113865,"close":113905,"volume":32,"rsi_14":63.27,"sma_20":113558.75,"sma_60":113432.0,"sma_120":113322.29},{"date":"2026-10-07","open":113985,"high":114000,"low":113950,"close":113950,"volume":17,"rsi_14":64.0,"sma_20":113572.75,"sma_60":113448.92,"sma_120":113324.0},{"date":"2026-10-08","open":113950,"high":113950,"low":113950,"close":113950,"volume":0,"rsi_14":70.0,"sma_20":113583.75,"sma_60":113466.58,"sma_120":113325.83},{"date":"2026-10-12","open":114080,"high":114140,"low":114080,"close":114140,"volume":103,"rsi_14":72.09,"sma_20":113602.0,"sma_60":113484.08,"sma_120":113329.96},{"date":"2026-10-13","open":114180,"high":114315,"low":114180,"close":114315,"volume":7,"rsi_14":74.67,"sma_20":113632.75,"sma_60":113506.92,"sma_120":113333.75},{"date":"2026-10-14","open":114290,"high":114290,"low":114285,"close":114290,"volume":6,"rsi_14":71.94,"sma_20":113666.0,"sma_60":113531.25,"sma_120":113337.25},{"date":"2026-10-15","open":114470,"high":114470,"low":114425,"close":114425,"volume":17,"rsi_14":78.36,"sma_20":113714.75,"sma_60":113555.25,"sma_120":113342.17},{"date":"2026-10-16","open":114410,"high":114425,"low":114400,"close":114425,"volume":100,"rsi_14":76.56,"sma_20":113763.0,"sma_60":113577.58,"sma_120":113347.79},{"date":"2026-10-19","open":114445,"high":114445,"low":114375,"close":114375,"volume":201,"rsi_14":73.75,"sma_20":113816.25,"sma_60":113602.33,"sma_120":113352.38},{"date":"2026-10-20","open":114360,"high":114440,"low":114350,"close":114440,"volume":132,"rsi_14":91.96,"sma_20":113869.25,"sma_60":113627.42,"sma_120":113356.67},{"date":"2026-10-21","open":114490,"high":114490,"low":114490,"close":114490,"volume":1,"rsi_14":91.45,"sma_20":113924.75,"sma_60":113653.5,"sma_120":113361.75},{"date":"2026-10-22","open":114600,"high":114620,"low":114585,"close":114595,"volume":229,"rsi_14":90.69,"sma_20":113979.5,"sma_60":113680.67,"sma_120":113370.17},{"date":"2026-10-23","open":114815,"high":114815,"low":114695,"close":114695,"volume":32}],"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 ESG종합채권(A-이상)액티브","phase":"above-fold","symbol_resolved":true}