{"status":"ok","report":{"price_analysis":{"current":45535.0,"change_1d":0.8,"change_7d":0.6,"change_30d":-0.7,"high_30d":45944.0,"low_30d":44380.0,"position_in_range":74.0,"support":44536.4,"resistance":45787.6},"summary":"TIGER 미국투자등급회사채액티브(H)(458260)은(는) iBoxx USD Liquid Investment Grade Index(Price Return)를 추종하는 ETF입니다, 순자산 2,537억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-67.56)가 시그널선(-173.85)을 상회합니다(골든크로스). SMA20 44951, SMA60 45592 — 혼조세입니다. 볼린저밴드 44192~45711 (현재 위치 88%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":78.13333333333333,"macd":-67.5557197347589,"macd_signal":-173.847844754624,"sma_20":44951.45,"sma_60":45592.01666666667,"bb_upper":45710.96944675564,"bb_lower":44191.930553244354,"atr_14":197.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -111.00, 기관 순매수 6254.00. 30일 누적: 외국인 1849.00, 기관 2.51만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-111.0,"institutional_flow":6254.0,"data":[{"date":"2026-10-23","foreign_net":-107.0,"institution_net":-316.0,"retail_net":423.0},{"date":"2026-10-22","foreign_net":-1.0,"institution_net":988.0,"retail_net":-987.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1691.0,"retail_net":-1691.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":2463.0,"retail_net":-2463.0},{"date":"2026-10-19","foreign_net":-3.0,"institution_net":1428.0,"retail_net":-1425.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":929.0,"retail_net":-929.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1402.0,"retail_net":-1402.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":5454.0,"retail_net":-5454.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1190.0,"retail_net":-1190.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1292.0,"retail_net":1292.0},{"date":"2026-10-08","foreign_net":-89.0,"institution_net":93.0,"retail_net":-4.0},{"date":"2026-10-07","foreign_net":37.0,"institution_net":1156.0,"retail_net":-1193.0},{"date":"2026-10-06","foreign_net":54.0,"institution_net":317.0,"retail_net":-371.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":708.0,"retail_net":-708.0},{"date":"2026-10-01","foreign_net":-6.0,"institution_net":7761.0,"retail_net":-7755.0},{"date":"2026-09-30","foreign_net":-138.0,"institution_net":520.0,"retail_net":-382.0},{"date":"2026-09-29","foreign_net":141.0,"institution_net":-1208.0,"retail_net":1067.0},{"date":"2026-09-28","foreign_net":-141.0,"institution_net":-1670.0,"retail_net":1811.0},{"date":"2026-09-23","foreign_net":2144.0,"institution_net":-1672.0,"retail_net":-472.0},{"date":"2026-09-22","foreign_net":-196.0,"institution_net":-49.0,"retail_net":245.0},{"date":"2026-09-21","foreign_net":-4.0,"institution_net":652.0,"retail_net":-648.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1785.0,"retail_net":-1785.0},{"date":"2026-09-17","foreign_net":11.0,"institution_net":265.0,"retail_net":-276.0},{"date":"2026-09-16","foreign_net":-8.0,"institution_net":1188.0,"retail_net":-1180.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-153.0,"retail_net":153.0},{"date":"2026-09-14","foreign_net":45.0,"institution_net":31.0,"retail_net":-76.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-269.0,"retail_net":269.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":193.0,"retail_net":-193.0},{"date":"2026-09-09","foreign_net":95.0,"institution_net":587.0,"retail_net":-682.0},{"date":"2026-09-08","foreign_net":15.0,"institution_net":946.0,"retail_net":-961.0}],"periods":{"d1":{"foreign_net":-107.0,"institution_net":-316.0,"retail_net":423.0},"d3":{"foreign_net":-108.0,"institution_net":2363.0,"retail_net":-2255.0},"d7":{"foreign_net":-111.0,"institution_net":8585.0,"retail_net":-8474.0},"d14":{"foreign_net":-109.0,"institution_net":16211.0,"retail_net":-16102.0},"d30":{"foreign_net":1849.0,"institution_net":25118.0,"retail_net":-26967.0}}},"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":65,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":78.1,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"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 78 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.9757,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.98,"summary":"배당수익률 4.98%","metrics":[{"name":"배당수익률","value":4.98,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:11.777637+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"iBoxx USD Liquid Investment Grade Index(Price Return)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.14,"aum":253700000000.0,"aum_display":"2,537억","dividend_yield":null,"tracking_error":1.66,"holdings":[{"ticker":"","name":"PCG 3 1/4 06/01/31","weight":null},{"ticker":"","name":"WFC 3.35 03/02/33","weight":null},{"ticker":"","name":"ENBCN 6.2 11/15/30","weight":null},{"ticker":"","name":"MSFT 2.921 03/17/52","weight":null},{"ticker":"","name":"T 3 1/2 09/15/53","weight":null},{"ticker":"","name":"WMB 2.6 03/15/31","weight":null},{"ticker":"","name":"ABBV 4.85 06/15/44","weight":null},{"ticker":"","name":"CVS 2 1/8 09/15/31","weight":null},{"ticker":"","name":"HSBC 5.402 08/11/33","weight":null},{"ticker":"","name":"ABBV 3.2 11/21/29","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":45535.0,"change_pct":0.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-31","close":44075.9141},{"date":"2023-06-01","close":44058.4414},{"date":"2023-06-02","close":44307.1133},{"date":"2023-06-05","close":43901.4023},{"date":"2023-06-07","close":44154.4297},{"date":"2023-06-08","close":43670.1719},{"date":"2023-06-09","close":43931.9297},{"date":"2023-06-12","close":43844.6797},{"date":"2023-06-13","close":43936.2969},{"date":"2023-06-14","close":43805.418},{"date":"2023-06-15","close":43761.7891},{"date":"2023-06-16","close":44054.0859},{"date":"2023-06-19","close":44176.2461},{"date":"2023-06-20","close":44027.9062},{"date":"2023-06-21","close":44202.418},{"date":"2023-06-22","close":44241.6875},{"date":"2023-06-23","close":44089.0},{"date":"2023-06-26","close":44232.9492},{"date":"2023-06-27","close":44176.2461},{"date":"2023-06-28","close":44154.4297},{"date":"2023-06-29","close":44227.8242},{"date":"2023-06-30","close":43983.1758},{"date":"2023-07-03","close":45251.7466},{"date":"2023-07-04","close":45234.2144},{"date":"2023-07-05","close":45219.7761},{"date":"2023-07-06","close":44885.6322},{"date":"2023-07-07","close":43533.2109},{"date":"2023-07-10","close":43432.7383},{"date":"2023-07-11","close":44699.9967},{"date":"2023-07-12","close":44861.9121},{"date":"2023-07-13","close":45242.4649},{"date":"2023-07-14","close":44428.7812},{"date":"2023-07-17","close":44240.9297},{"date":"2023-07-18","close":45301.2494},{"date":"2023-07-19","close":44389.4648},{"date":"2023-07-20","close":44468.0859},{"date":"2023-07-21","close":44219.0781},{"date":"2023-07-24","close":44240.9297},{"date":"2023-07-25","close":45242.4649},{"date":"2023-07-26","close":44240.9297},{"date":"2023-07-27","close":45365.1905},{"date":"2023-07-28","close":43756.0078},{"date":"2023-07-31","close":45073.3303},{"date":"2023-08-01","close":45296.0929},{"date":"2023-08-02","close":44924.8219},{"date":"2023-08-03","close":43244.8828},{"date":"2023-08-04","close":43118.1953},{"date":"2023-08-07","close":43546.3164},{"date":"2023-08-08","close":43659.9062},{"date":"2023-08-09","close":43633.6914},{"date":"2023-08-10","close":43603.1172},{"date":"2023-08-11","close":43319.1523},{"date":"2023-08-14","close":43148.7734},{"date":"2023-08-16","close":43083.2461},{"date":"2023-08-17","close":42681.3359},{"date":"2023-08-18","close":42781.8086},{"date":"2023-08-21","close":42607.0664},{"date":"2023-08-22","close":42493.4883},{"date":"2023-08-23","close":42711.918},{"date":"2023-08-24","close":43192.4531},{"date":"2023-08-25","close":43030.8164},{"date":"2023-08-28","close":43144.4023},{"date":"2023-08-29","close":43257.9961},{"date":"2023-08-30","close":43427.2031},{"date":"2023-08-31","close":43545.5391},{"date":"2023-09-01","close":43528.0156},{"date":"2023-09-04","close":43225.5508},{"date":"2023-09-05","close":43151.0352},{"date":"2023-09-06","close":43015.1445},{"date":"2023-09-07","close":42909.9453},{"date":"2023-09-08","close":43177.3438},{"date":"2023-09-11","close":43015.1445},{"date":"2023-09-12","close":43006.375},{"date":"2023-09-13","close":42962.5312},{"date":"2023-09-14","close":43177.3438},{"date":"2023-09-15","close":43054.6016},{"date":"2023-09-18","close":42861.7188},{"date":"2023-09-19","close":42988.8438},{"date":"2023-09-20","close":42914.3242},{"date":"2023-09-21","close":42717.0703},{"date":"2023-09-22","close":42454.0625},{"date":"2023-09-25","close":42616.25},{"date":"2023-09-26","close":42134.0664},{"date":"2023-09-27","close":42129.6836},{"date":"2023-10-04","close":40713.8125},{"date":"2023-10-05","close":41244.207},{"date":"2023-10-06","close":41152.1641},{"date":"2023-10-10","close":41463.3828},{"date":"2023-10-11","close":41586.1445},{"date":"2023-10-12","close":41901.7422},{"date":"2023-10-13","close":41533.5273},{"date":"2023-10-16","close":41494.0664},{"date":"2023-10-17","close":41301.207},{"date":"2023-10-18","close":41011.8906},{"date":"2023-10-19","close":40577.9336},{"date":"2023-10-20","close":40512.1758},{"date":"2023-10-23","close":40319.2969},{"date":"2023-10-24","close":40862.8398},{"date":"2023-10-25","close":41016.2656},{"date":"2023-10-26","close":40512.1758},{"date":"2023-10-27","close":40854.0938},{"date":"2023-10-30","close":40814.418},{"date":"2023-10-31","close":40752.7305},{"date":"2023-11-01","close":40708.668},{"date":"2023-11-02","close":41343.2266},{"date":"2023-11-03","close":41717.7891},{"date":"2023-11-06","close":41942.5312},{"date":"2023-11-07","close":41691.3633},{"date":"2023-11-08","close":41898.4648},{"date":"2023-11-09","close":42206.9336},{"date":"2023-11-10","close":41779.4883},{"date":"2023-11-13","close":41783.8867},{"date":"2023-11-14","close":41977.7773},{"date":"2023-11-15","close":42775.3906},{"date":"2023-11-16","close":42515.3945},{"date":"2023-11-17","close":42674.0352},{"date":"2023-11-20","close":42744.5391},{"date":"2023-11-21","close":43030.9648},{"date":"2023-11-22","close":42920.8008},{"date":"2023-11-23","close":43180.7969},{"date":"2023-11-24","close":42920.8008},{"date":"2023-11-27","close":42969.2773},{"date":"2023-11-28","close":43277.7422},{"date":"2023-11-29","close":43587.4688},{"date":"2023-11-30","close":43698.0938},{"date":"2023-12-01","close":43583.0586},{"date":"2023-12-04","close":43998.957},{"date":"2023-12-05","close":43967.9844},{"date":"2023-12-06","close":44167.1016},{"date":"2023-12-07","close":44282.1445},{"date":"2023-12-08","close":44286.5703},{"date":"2023-12-11","close":44003.3945},{"date":"2023-12-12","close":44180.3906},{"date":"2023-12-13","close":44260.0195},{"date":"2023-12-14","close":45348.4961},{"date":"2023-12-15","close":45397.168},{"date":"2023-12-18","close":45432.5469},{"date":"2023-12-19","close":45273.2734},{"date":"2023-12-20","close":45383.8867},{"date":"2023-12-21","close":45392.7461},{"date":"2023-12-22","close":45264.4258},{"date":"2023-12-26","close":45317.5234},{"date":"2023-12-27","close":45406.2188},{"date":"2023-12-28","close":45765.4531},{"date":"2024-01-02","close":45228.8164},{"date":"2024-01-03","close":45055.8516},{"date":"2024-01-04","close":44976.0234},{"date":"2024-01-05","close":44643.3945},{"date":"2024-01-08","close":44563.5703},{"date":"2024-01-09","close":44905.0586},{"date":"2024-01-10","close":44958.2734},{"date":"2024-01-11","close":45091.3242},{"date":"2024-01-12","close":45246.5547},{"date":"2024-01-15","close":45348.5586},{"date":"2024-01-16","close":45140.1094},{"date":"2024-01-17","close":44842.9727},{"date":"2024-01-18","close":46242.8339},{"date":"2024-01-19","close":44621.2109},{"date":"2024-01-22","close":44909.4961},{"date":"2024-01-23","close":44922.8047},{"date":"2024-01-24","close":44749.832},{"date":"2024-01-25","close":44705.4883},{"date":"2024-01-26","close":45046.9844},{"date":"2024-01-29","close":44887.3164},{"date":"2024-01-30","close":45220.2617},{"date":"2024-01-31","close":45180.207},{"date":"2024-02-01","close":45331.5586},{"date":"2024-02-02","close":45505.1484},{"date":"2024-02-05","close":44881.9727},{"date":"2024-02-06","close":44752.8906},{"date":"2024-02-07","close":44979.8984},{"date":"2024-02-08","close":44784.0547},{"date":"2024-02-13","close":44419.0352},{"date":"2024-02-14","close":43951.6602},{"date":"2024-02-15","close":44414.5977},{"date":"2024-02-16","close":44356.7422},{"date":"2024-02-19","close":44209.8398},{"date":"2024-02-20","close":44223.1875},{"date":"2024-02-21","close":44356.7422},{"date":"2024-02-22","close":44245.4492},{"date":"2024-02-23","close":44249.9023},{"date":"2024-02-26","close":44614.9062},{"date":"2024-02-27","close":44267.7148},{"date":"2024-02-28","close":44232.875},{"date":"2024-02-29","close":44223.9336},{"date":"2024-03-04","close":44375.7656},{"date":"2024-03-05","close":44465.0625},{"date":"2024-03-06","close":44612.4297},{"date":"2024-03-07","close":44795.4922},{"date":"2024-03-08","close":44933.9219},{"date":"2024-03-11","close":45009.832},{"date":"2024-03-12","close":44880.3438},{"date":"2024-03-13","close":44817.8125},{"date":"2024-03-14","close":44715.1172},{"date":"2024-03-15","close":44456.1328},{"date":"2024-03-18","close":44496.3359},{"date":"2024-03-19","close":44384.6914},{"date":"2024-03-20","close":44496.3359},{"date":"2024-03-21","close":44509.7266},{"date":"2024-03-22","close":44706.1875},{"date":"2024-03-25","close":44826.7578},{"date":"2024-03-26","close":44683.8672},{"date":"2024-03-27","close":44652.6133},{"date":"2024-03-28","close":44805.1914},{"date":"2024-03-29","close":45047.5273},{"date":"2024-04-01","close":44877.0},{"date":"2024-04-02","close":44410.2773},{"date":"2024-04-03","close":44356.4219},{"date":"2024-04-04","close":44347.4414},{"date":"2024-04-05","close":44428.2227},{"date":"2024-04-08","close":44096.125},{"date":"2024-04-09","close":44302.5703},{"date":"2024-04-11","close":43853.8086},{"date":"2024-04-12","close":43781.9922},{"date":"2024-04-15","close":43773.0156},{"date":"2024-04-16","close":43422.9727},{"date":"2024-04-17","close":43194.1055},{"date":"2024-04-18","close":43571.0586},{"date":"2024-04-19","close":43620.4492},{"date":"2024-04-22","close":43328.7383},{"date":"2024-04-23","close":43508.2383},{"date":"2024-04-24","close":43521.707},{"date":"2024-04-25","close":43400.5391},{"date":"2024-04-26","close":43319.7461},{"date":"2024-04-29","close":43497.3594},{"date":"2024-04-30","close":43623.5664},{"date":"2024-05-02","close":43555.9648},{"date":"2024-05-03","close":43758.7969},{"date":"2024-05-07","close":44236.5898},{"date":"2024-05-08","close":44173.4727},{"date":"2024-05-09","close":44069.8047},{"date":"2024-05-10","close":44191.5156},{"date":"2024-05-13","close":44056.293},{"date":"2024-05-14","close":44078.8203},{"date":"2024-05-16","close":44682.8281},{"date":"2024-05-17","close":44484.5},{"date":"2024-05-20","close":44358.293},{"date":"2024-05-21","close":44344.7617},{"date":"2024-05-22","close":44367.3086},{"date":"2024-05-23","close":44326.7422},{"date":"2024-05-24","close":44196.0273},{"date":"2024-05-27","close":44272.6445},{"date":"2024-05-28","close":44177.9961},{"date":"2024-05-29","close":43934.5898},{"date":"2024-05-30","close":43814.0859},{"date":"2024-05-31","close":44040.5898},{"date":"2024-06-03","close":44239.9141},{"date":"2024-06-04","close":44498.1172},{"date":"2024-06-05","close":44697.4336},{"date":"2024-06-07","close":44774.4297},{"date":"2024-06-10","close":44298.7969},{"date":"2024-06-11","close":44366.7461},{"date":"2024-06-12","close":44520.7773},{"date":"2024-06-13","close":44801.6328},{"date":"2024-06-14","close":44978.3008},{"date":"2024-06-17","close":44919.4062},{"date":"2024-06-18","close":44819.75},{"date":"2024-06-19","close":45000.9375},{"date":"2024-06-20","close":44905.8164},{"date":"2024-06-21","close":44855.9883},{"date":"2024-06-24","close":44874.1094},{"date":"2024-06-25","close":44982.8281},{"date":"2024-06-26","close":44797.1016},{"date":"2024-06-27","close":44577.3867},{"date":"2024-06-28","close":44609.1641},{"date":"2024-07-01","close":44273.2383},{"date":"2024-07-02","close":44273.2383},{"date":"2024-07-03","close":44395.8086},{"date":"2024-07-04","close":44659.0938},{"date":"2024-07-05","close":44686.3359},{"date":"2024-07-08","close":44917.8359},{"date":"2024-07-09","close":44954.168},{"date":"2024-07-10","close":44867.8945},{"date":"2024-07-11","close":44949.625},{"date":"2024-07-12","close":45212.9062},{"date":"2024-07-15","close":45126.6562},{"date":"2024-07-16","close":45303.6953},{"date":"2024-07-17","close":45371.793},{"date":"2024-07-18","close":45321.8555},{"date":"2024-07-19","close":45221.9844},{"date":"2024-07-22","close":45140.2734},{"date":"2024-07-23","close":45054.0352},{"date":"2024-07-24","close":45031.332},{"date":"2024-07-25","close":44886.0742},{"date":"2024-07-26","close":44926.918},{"date":"2024-07-29","close":45181.1328},{"date":"2024-07-30","close":45245.7969},{"date":"2024-07-31","close":45282.2305},{"date":"2024-08-01","close":45646.5195},{"date":"2024-08-02","close":45737.5977},{"date":"2024-08-05","close":46366.0156},{"date":"2024-08-06","close":45692.0547},{"date":"2024-08-07","close":45637.4102},{"date":"2024-08-08","close":45614.6406},{"date":"2024-08-09","close":45528.125},{"date":"2024-08-12","close":45655.6289},{"date":"2024-08-13","close":45778.5781},{"date":"2024-08-14","close":46079.1211},{"date":"2024-08-16","close":46174.75},{"date":"2024-08-19","close":46279.4961},{"date":"2024-08-20","close":46265.8281},{"date":"2024-08-21","close":46475.3047},{"date":"2024-08-22","close":46525.3867},{"date":"2024-08-23","close":46366.0156},{"date":"2024-08-26","close":46675.6641},{"date":"2024-08-27","close":47944.4927},{"date":"2024-08-28","close":46488.9648},{"date":"2024-08-29","close":46443.2344},{"date":"2024-08-30","close":46328.9102},{"date":"2024-09-02","close":46150.5586},{"date":"2024-09-03","close":46200.8555},{"date":"2024-09-04","close":46338.043},{"date":"2024-09-05","close":46649.0156},{"date":"2024-09-06","close":46809.0664},{"date":"2024-09-09","close":46685.6016},{"date":"2024-09-10","close":46868.5195},{"date":"2024-09-11","close":47142.8984},{"date":"2024-09-12","close":46923.3906},{"date":"2024-09-13","close":47120.0312},{"date":"2024-09-19","close":47101.7461},{"date":"2024-09-20","close":47229.7812},{"date":"2024-09-23","close":47024.0039},{"date":"2024-09-24","close":47110.8867},{"date":"2024-09-25","close":47202.3398},{"date":"2024-09-26","close":46996.5703},{"date":"2024-09-27","close":46894.5781},{"date":"2024-09-30","close":47069.1484},{"date":"2024-10-02","close":47087.5156},{"date":"2024-10-04","close":46816.4688},{"date":"2024-10-07","close":46517.8711},{"date":"2024-10-08","close":46407.6211},{"date":"2024-10-10","close":46237.6484},{"date":"2024-10-11","close":46260.6172},{"date":"2024-10-14","close":46237.6484},{"date":"2024-10-15","close":46242.2422},{"date":"2024-10-16","close":46554.6289},{"date":"2024-10-17","close":46508.6875},{"date":"2024-10-18","close":46214.668},{"date":"2024-10-21","close":46173.3398},{"date":"2024-10-22","close":45603.6914},{"date":"2024-10-23","close":45589.9102},{"date":"2024-10-24","close":45599.0938},{"date":"2024-10-25","close":45796.6367},{"date":"2024-10-28","close":45429.125},{"date":"2024-10-29","close":45516.4023},{"date":"2024-10-30","close":47072.0058},{"date":"2024-10-31","close":45604.043},{"date":"2024-11-01","close":45534.8594},{"date":"2024-11-04","close":45461.0586},{"date":"2024-11-05","close":46904.9339},{"date":"2024-11-06","close":45032.0977},{"date":"2024-11-07","close":45267.3281},{"date":"2024-11-08","close":45677.8555},{"date":"2024-11-11","close":45751.6523},{"date":"2024-11-12","close":45793.1641},{"date":"2024-11-13","close":45382.6445},{"date":"2024-11-14","close":45184.3047},{"date":"2024-11-15","close":45138.1758},{"date":"2024-11-18","close":45216.5938},{"date":"2024-11-19","close":45318.0703},{"date":"2024-11-20","close":45295.0039},{"date":"2024-11-21","close":45230.4336},{"date":"2024-11-22","close":45290.3945},{"date":"2024-11-25","close":45562.5312},{"date":"2024-11-26","close":45760.875},{"date":"2024-11-27","close":45751.6523},{"date":"2024-11-28","close":45846.0703},{"date":"2024-11-29","close":45971.0625},{"date":"2024-12-02","close":46031.2344},{"date":"2024-12-03","close":46170.1016},{"date":"2024-12-04","close":46137.7031},{"date":"2024-12-05","close":46313.6172},{"date":"2024-12-06","close":46369.1641},{"date":"2024-12-09","close":46447.8477},{"date":"2024-12-10","close":46350.6406},{"date":"2024-12-11","close":46193.2617},{"date":"2024-12-12","close":46072.8984},{"date":"2024-12-13","close":45809.0469},{"date":"2024-12-16","close":45660.918},{"date":"2024-12-17","close":45596.1094},{"date":"2024-12-18","close":45623.8828},{"date":"2024-12-19","close":45128.5703},{"date":"2024-12-20","close":44873.9766},{"date":"2024-12-23","close":44980.4375},{"date":"2024-12-24","close":44827.6914},{"date":"2024-12-26","close":44860.082},{"date":"2024-12-27","close":45027.1836},{"date":"2024-12-30","close":44850.8047},{"date":"2025-01-02","close":45003.9805},{"date":"2025-01-03","close":45036.4688},{"date":"2025-01-06","close":44790.4688},{"date":"2025-01-07","close":44767.2617},{"date":"2025-01-08","close":44502.6914},{"date":"2025-01-09","close":44563.0391},{"date":"2025-01-10","close":44488.7656},{"date":"2025-01-13","close":44108.168},{"date":"2025-01-14","close":44233.4766},{"date":"2025-01-15","close":44233.4766},{"date":"2025-01-16","close":44706.9219},{"date":"2025-01-17","close":44827.6016},{"date":"2025-01-20","close":44850.8047},{"date":"2025-01-21","close":45087.5234},{"date":"2025-01-22","close":44994.6953},{"date":"2025-01-23","close":44971.4844},{"date":"2025-01-24","close":44957.5234},{"date":"2025-01-31","close":45180.9805},{"date":"2025-02-03","close":45222.8828},{"date":"2025-02-04","close":45050.6328},{"date":"2025-02-05","close":45274.0859},{"date":"2025-02-06","close":45572.0391},{"date":"2025-02-07","close":45437.0273},{"date":"2025-02-10","close":45343.9219},{"date":"2025-02-11","close":45269.4414},{"date":"2025-02-12","close":45120.4648},{"date":"2025-02-13","close":44980.793},{"date":"2025-02-14","close":45292.7109},{"date":"2025-02-17","close":45418.4023},{"date":"2025-02-18","close":45357.8828},{"date":"2025-02-19","close":45288.0586},{"date":"2025-02-20","close":45399.7891},{"date":"2025-02-21","close":45474.2773},{"date":"2025-02-24","close":45520.8242},{"date":"2025-02-25","close":45753.6094},{"date":"2025-02-26","close":45837.3906},{"date":"2025-02-27","close":46029.0703},{"date":"2025-02-28","close":46136.582},{"date":"2025-03-04","close":46239.4336},{"date":"2025-03-05","close":45935.5664},{"date":"2025-03-06","close":45814.0195},{"date":"2025-03-07","close":45986.9922},{"date":"2025-03-10","close":45804.6758},{"date":"2025-03-11","close":46010.3633},{"date":"2025-03-12","close":45678.4531},{"date":"2025-03-13","close":45556.8984},{"date":"2025-03-14","close":45486.7734},{"date":"2025-03-17","close":45594.3047},{"date":"2025-03-18","close":45720.5352},{"date":"2025-03-19","close":45748.5781},{"date":"2025-03-20","close":46089.8359},{"date":"2025-03-21","close":45912.1953},{"date":"2025-03-24","close":45799.9961},{"date":"2025-03-25","close":45687.8047},{"date":"2025-03-26","close":45650.4023},{"date":"2025-03-27","close":45561.5781},{"date":"2025-03-28","close":45556.8828},{"date":"2025-03-31","close":45951.2344},{"date":"2025-04-01","close":45913.6836},{"date":"2025-04-02","close":45932.4609},{"date":"2025-04-03","close":46387.8359},{"date":"2025-04-04","close":46312.7227},{"date":"2025-04-07","close":46232.9102},{"date":"2025-04-08","close":45162.5273},{"date":"2025-04-09","close":44148.4883},{"date":"2025-04-10","close":45035.7773},{"date":"2025-04-11","close":44556.9258},{"date":"2025-04-14","close":44495.8906},{"date":"2025-04-15","close":44866.7695},{"date":"2025-04-16","close":45040.4766},{"date":"2025-04-17","close":45092.1133},{"date":"2025-04-18","close":44843.3008},{"date":"2025-04-21","close":44866.7695},{"date":"2025-04-22","close":44575.6992},{"date":"2025-04-23","close":44955.9688},{"date":"2025-04-24","close":45171.9219},{"date":"2025-04-25","close":45397.2617},{"date":"2025-04-28","close":45585.0469},{"date":"2025-04-29","close":45646.3438},{"date":"2025-04-30","close":45806.6367},{"date":"2025-05-02","close":45354.0352},{"date":"2025-05-07","close":45250.3125},{"date":"2025-05-08","close":45316.3203},{"date":"2025-05-09","close":45203.1641},{"date":"2025-05-12","close":45028.7344},{"date":"2025-05-13","close":45184.3047},{"date":"2025-05-14","close":45212.5898},{"date":"2025-05-15","close":44958.0195},{"date":"2025-05-16","close":45335.1758},{"date":"2025-05-19","close":44943.8789},{"date":"2025-05-20","close":45396.4688},{"date":"2025-05-21","close":45080.5938},{"date":"2025-05-22","close":44675.1367},{"date":"2025-05-23","close":44967.4414},{"date":"2025-05-26","close":44764.7148},{"date":"2025-05-27","close":45113.5938},{"date":"2025-05-28","close":45198.4414},{"date":"2025-05-29","close":45080.1133},{"date":"2025-05-30","close":45373.6016},{"date":"2025-06-02","close":45345.207},{"date":"2025-06-04","close":45387.8008},{"date":"2025-06-05","close":45704.9805},{"date":"2025-06-09","close":45255.2656},{"date":"2025-06-10","close":45454.0781},{"date":"2025-06-11","close":45402.0078},{"date":"2025-06-12","close":45648.168},{"date":"2025-06-13","close":45927.4688},{"date":"2025-06-16","close":45525.0859},{"date":"2025-06-17","close":45567.6875},{"date":"2025-06-18","close":45638.6992},{"date":"2025-06-19","close":45662.375},{"date":"2025-06-20","close":45804.3828},{"date":"2025-06-23","close":45667.1055},{"date":"2025-06-24","close":45851.7227},{"date":"2025-06-25","close":46060.0078},{"date":"2025-06-26","close":46088.4141},{"date":"2025-06-27","close":46150.1914},{"date":"2025-06-30","close":46131.1914},{"date":"2025-07-01","close":46421.1094},{"date":"2025-07-02","close":46459.1367},{"date":"2025-07-03","close":46406.8555},{"date":"2025-07-04","close":46307.043},{"date":"2025-07-07","close":46297.5352},{"date":"2025-07-08","close":45964.8398},{"date":"2025-07-09","close":45831.7539},{"date":"2025-07-10","close":46083.6602},{"date":"2025-07-11","close":46026.625},{"date":"2025-07-14","close":45746.207},{"date":"2025-07-15","close":45760.4609},{"date":"2025-07-16","close":45693.9258},{"date":"2025-07-17","close":45660.6562},{"date":"2025-07-18","close":45907.8086},{"date":"2025-07-21","close":45960.0898},{"date":"2025-07-22","close":46055.1406},{"date":"2025-07-23","close":46012.3672},{"date":"2025-07-24","close":46083.668},{"date":"2025-07-25","close":46050.3906},{"date":"2025-07-28","close":45967.7891},{"date":"2025-07-29","close":45967.7891},{"date":"2025-07-30","close":46134.0273},{"date":"2025-07-31","close":46119.7734},{"date":"2025-08-01","close":46010.543},{"date":"2025-08-04","close":46314.5273},{"date":"2025-08-05","close":46499.7617},{"date":"2025-08-06","close":46442.7656},{"date":"2025-08-07","close":46461.7578},{"date":"2025-08-08","close":46461.7578},{"date":"2025-08-11","close":46409.5117},{"date":"2025-08-12","close":46381.0195},{"date":"2025-08-13","close":46485.5117},{"date":"2025-08-14","close":46642.25},{"date":"2025-08-18","close":46490.2617},{"date":"2025-08-19","close":46385.7734},{"date":"2025-08-20","close":46390.5234},{"date":"2025-08-21","close":46409.5117},{"date":"2025-08-22","close":46309.7695},{"date":"2025-08-25","close":46556.7539},{"date":"2025-08-26","close":46457.0078},{"date":"2025-08-27","close":46480.7539},{"date":"2025-08-28","close":46614.2969},{"date":"2025-08-29","close":46609.5352},{"date":"2025-09-01","close":46162.0781},{"date":"2025-09-02","close":46337.6797},{"date":"2025-09-03","close":46227.9922},{"date":"2025-09-04","close":46580.918},{"date":"2025-09-05","close":46895.6836},{"date":"2025-09-08","close":47191.3789},{"date":"2025-09-09","close":47272.4453},{"date":"2025-09-10","close":47205.6797},{"date":"2025-09-11","close":47363.0664},{"date":"2025-09-12","close":47553.8281},{"date":"2025-09-15","close":47410.7539},{"date":"2025-09-16","close":47630.1445},{"date":"2025-09-17","close":47687.375},{"date":"2025-09-18","close":47501.3672},{"date":"2025-09-19","close":47315.3789},{"date":"2025-09-22","close":47372.6055},{"date":"2025-09-23","close":47291.5195},{"date":"2025-09-24","close":47382.1445},{"date":"2025-09-25","close":47167.5273},{"date":"2025-09-26","close":46976.7578},{"date":"2025-09-29","close":47264.1719},{"date":"2025-09-30","close":47302.4844},{"date":"2025-10-01","close":47230.6289},{"date":"2025-10-02","close":47359.9688},{"date":"2025-10-10","close":47264.1719},{"date":"2025-10-13","close":47297.6953},{"date":"2025-10-14","close":47455.7695},{"date":"2025-10-15","close":47647.3789},{"date":"2025-10-16","close":47680.9062},{"date":"2025-10-17","close":47953.9453},{"date":"2025-10-20","close":47762.3359},{"date":"2025-10-21","close":47886.8789},{"date":"2025-10-22","close":47944.3672},{"date":"2025-10-23","close":47901.25},{"date":"2025-10-24","close":47767.1289},{"date":"2025-10-27","close":47781.5},{"date":"2025-10-28","close":48068.9102},{"date":"2025-10-29","close":48030.5898},{"date":"2025-10-30","close":47694.9609},{"date":"2025-10-31","close":47435.3008},{"date":"2025-11-03","close":47286.2344},{"date":"2025-11-04","close":47117.9492},{"date":"2025-11-05","close":47247.7695},{"date":"2025-11-06","close":47089.0938},{"date":"2025-11-07","close":47108.3281},{"date":"2025-11-10","close":47002.5391},{"date":"2025-11-11","close":47151.6016},{"date":"2025-11-12","close":47281.4297},{"date":"2025-11-13","close":47295.8555},{"date":"2025-11-14","close":47190.0781},{"date":"2025-11-17","close":46944.8359},{"date":"2025-11-18","close":47093.8984},{"date":"2025-11-19","close":47041.0078},{"date":"2025-11-20","close":47002.5391},{"date":"2025-11-21","close":47132.3672},{"date":"2025-11-24","close":47238.1523},{"date":"2025-11-25","close":47401.6367},{"date":"2025-11-26","close":47569.9375},{"date":"2025-11-27","close":47845.8281},{"date":"2025-11-28","close":47338.0977},{"date":"2025-12-01","close":47516.8086},{"date":"2025-12-02","close":47347.7578},{"date":"2025-12-03","close":47410.5469},{"date":"2025-12-04","close":47425.0391},{"date":"2025-12-05","close":47405.7188},{"date":"2025-12-08","close":47313.9492},{"date":"2025-12-09","close":47255.9961},{"date":"2025-12-10","close":47231.8398},{"date":"2025-12-11","close":47473.3438},{"date":"2025-12-12","close":47299.4609},{"date":"2025-12-15","close":47140.0703},{"date":"2025-12-16","close":47159.3945},{"date":"2025-12-17","close":47101.4297},{"date":"2025-12-18","close":47217.3477},{"date":"2025-12-19","close":47241.5},{"date":"2025-12-22","close":47091.7695},{"date":"2025-12-23","close":47159.3867},{"date":"2025-12-24","close":47212.5195},{"date":"2025-12-26","close":47304.2812},{"date":"2025-12-29","close":47328.5273},{"date":"2025-12-30","close":47406.0938},{"date":"2026-01-02","close":47110.3828},{"date":"2026-01-05","close":47086.1445},{"date":"2026-01-06","close":47129.7734},{"date":"2026-01-07","close":47202.4844},{"date":"2026-01-08","close":47333.3711},{"date":"2026-01-09","close":47207.3359},{"date":"2026-01-12","close":47221.875},{"date":"2026-01-13","close":47212.1797},{"date":"2026-01-14","close":47323.6797},{"date":"2026-01-15","close":47444.8789},{"date":"2026-01-16","close":47410.9375},{"date":"2026-01-19","close":47384.8984},{"date":"2026-01-20","close":47032.8125},{"date":"2026-01-21","close":47095.8359},{"date":"2026-01-22","close":47260.6562},{"date":"2026-01-23","close":47386.7031},{"date":"2026-01-26","close":47430.3281},{"date":"2026-01-27","close":47386.7031},{"date":"2026-01-28","close":47352.7695},{"date":"2026-01-29","close":47211.6914},{"date":"2026-01-30","close":47143.5898},{"date":"2026-02-02","close":47323.5781},{"date":"2026-02-03","close":47148.4492},{"date":"2026-02-04","close":47206.8281},{"date":"2026-02-05","close":47182.5},{"date":"2026-02-06","close":47362.4961},{"date":"2026-02-09","close":47255.4727},{"date":"2026-02-10","close":47469.5195},{"date":"2026-02-11","close":47552.2148},{"date":"2026-02-12","close":47498.7031},{"date":"2026-02-13","close":47683.5625},{"date":"2026-02-19","close":47756.5352},{"date":"2026-02-20","close":47800.3203},{"date":"2026-02-23","close":47800.3203},{"date":"2026-02-24","close":47756.5352},{"date":"2026-02-25","close":47751.6719},{"date":"2026-02-26","close":47767.2969},{"date":"2026-02-27","close":47869.8672},{"date":"2026-03-03","close":47527.9688},{"date":"2026-03-04","close":47552.3945},{"date":"2026-03-05","close":47586.5859},{"date":"2026-03-06","close":47444.9453},{"date":"2026-03-09","close":47190.9648},{"date":"2026-03-10","close":47493.7812},{"date":"2026-03-11","close":47322.8359},{"date":"2026-03-12","close":46849.0703},{"date":"2026-03-13","close":46648.8203},{"date":"2026-03-16","close":46580.4414},{"date":"2026-03-17","close":46643.9297},{"date":"2026-03-18","close":46990.7109},{"date":"2026-03-19","close":46722.082},{"date":"2026-03-20","close":46863.7188},{"date":"2026-03-23","close":46055.4766},{"date":"2026-03-24","close":46269.2461},{"date":"2026-03-25","close":46366.4023},{"date":"2026-03-26","close":46410.125},{"date":"2026-03-27","close":46104.0586},{"date":"2026-03-30","close":46166.5469},{"date":"2026-03-31","close":46322.7383},{"date":"2026-04-01","close":46703.4688},{"date":"2026-04-02","close":46395.957},{"date":"2026-04-03","close":47184.3047},{"date":"2026-04-06","close":46640.0195},{"date":"2026-04-07","close":46693.7109},{"date":"2026-04-08","close":46971.9375},{"date":"2026-04-09","close":46908.4844},{"date":"2026-04-10","close":46923.125},{"date":"2026-04-13","close":46737.6406},{"date":"2026-04-14","close":47020.75},{"date":"2026-04-15","close":47147.6641},{"date":"2026-04-16","close":47074.4492},{"date":"2026-04-17","close":46928.0078},{"date":"2026-04-20","close":47045.1562},{"date":"2026-04-21","close":47137.9023},{"date":"2026-04-22","close":47015.8711},{"date":"2026-04-23","close":47006.1055},{"date":"2026-04-24","close":46967.0625},{"date":"2026-04-27","close":46957.2969},{"date":"2026-04-28","close":46810.8594},{"date":"2026-04-29","close":46791.2773},{"date":"2026-04-30","close":46492.582},{"date":"2026-05-04","close":46654.1719},{"date":"2026-05-06","close":46805.9648},{"date":"2026-05-07","close":46987.1367},{"date":"2026-05-08","close":46761.8945},{"date":"2026-05-11","close":47017.1602},{"date":"2026-05-12","close":46953.1641},{"date":"2026-05-13","close":46844.8633},{"date":"2026-05-14","close":46894.0898},{"date":"2026-05-15","close":46677.4961},{"date":"2026-05-18","close":46451.0469},{"date":"2026-05-19","close":46524.8867},{"date":"2026-05-20","close":46342.7422},{"date":"2026-05-21","close":46549.5},{"date":"2026-05-22","close":46684.3828},{"date":"2026-05-26","close":46908.8594},{"date":"2026-05-27","close":47076.2344},{"date":"2026-05-28","close":46922.957},{"date":"2026-05-29","close":47185.0117},{"date":"2026-06-01","close":47135.5703},{"date":"2026-06-02","close":46948.5039},{"date":"2026-06-04","close":46796.043},{"date":"2026-06-05","close":46918.9922},{"date":"2026-06-08","close":46491.1172},{"date":"2026-06-09","close":46623.9023},{"date":"2026-06-10","close":46673.0898},{"date":"2026-06-11","close":46628.8203},{"date":"2026-06-12","close":46928.8281},{"date":"2026-06-15","close":47343.2344},{"date":"2026-06-16","close":47219.625},{"date":"2026-06-17","close":47269.0664},{"date":"2026-06-18","close":47269.0664},{"date":"2026-06-19","close":46958.3359},{"date":"2026-06-22","close":47140.5117},{"date":"2026-06-23","close":47120.7344},{"date":"2026-06-24","close":47100.9531},{"date":"2026-06-25","close":47377.8477},{"date":"2026-06-26","close":47174.7344},{"date":"2026-06-29","close":47437.2148},{"date":"2026-06-30","close":47501.7305},{"date":"2026-07-01","close":47179.1641},{"date":"2026-07-02","close":47129.5391},{"date":"2026-07-03","close":46982.2266},{"date":"2026-07-06","close":46922.9922},{"date":"2026-07-07","close":46829.207},{"date":"2026-07-08","close":46607.0781},{"date":"2026-07-09","close":46552.7852},{"date":"2026-07-10","close":46646.5664},{"date":"2026-07-13","close":46429.3789},{"date":"2026-07-14","close":46212.1875},{"date":"2026-07-15","close":46296.1016},{"date":"2026-07-16","close":46444.1836},{"date":"2026-07-20","close":46409.6367},{"date":"2026-07-21","close":46315.8438},{"date":"2026-07-22","close":46157.8906},{"date":"2026-07-23","close":46069.0391},{"date":"2026-07-24","close":45881.4688},{"date":"2026-07-27","close":46093.7188},{"date":"2026-07-28","close":46029.5547},{"date":"2026-07-29","close":46039.4219},{"date":"2026-07-30","close":45757.0},{"date":"2026-07-31","close":46009.6953},{"date":"2026-08-03","close":45925.4609},{"date":"2026-08-04","close":45955.1953},{"date":"2026-08-05","close":46282.2031},{"date":"2026-08-06","close":46287.1602},{"date":"2026-08-07","close":46079.0625},{"date":"2026-08-10","close":46178.1562},{"date":"2026-08-11","close":45890.7812},{"date":"2026-08-12","close":45999.7812},{"date":"2026-08-13","close":46029.5156},{"date":"2026-08-14","close":46138.5156},{"date":"2026-08-18","close":45761.957},{"date":"2026-08-19","close":45955.1953},{"date":"2026-08-20","close":46188.0625},{"date":"2026-08-21","close":45955.1953},{"date":"2026-08-24","close":45960.1484},{"date":"2026-08-25","close":45984.9219},{"date":"2026-08-26","close":46217.793},{"date":"2026-08-27","close":46277.25},{"date":"2026-08-28","close":46182.7578},{"date":"2026-08-31","close":46137.9961},{"date":"2026-09-01","close":45919.168},{"date":"2026-09-02","close":45750.0742},{"date":"2026-09-03","close":45919.168},{"date":"2026-09-04","close":45929.1133},{"date":"2026-09-07","close":45854.5156},{"date":"2026-09-08","close":45859.4883},{"date":"2026-09-09","close":45864.4609},{"date":"2026-09-10","close":45769.9648},{"date":"2026-09-11","close":45446.6953},{"date":"2026-09-14","close":45173.1601},{"date":"2026-09-15","close":45040.8682},{"date":"2026-09-16","close":45120.4424},{"date":"2026-09-17","close":45253.729},{"date":"2026-09-18","close":45455.6498},{"date":"2026-09-21","close":45395.9701},{"date":"2026-09-22","close":45387.0156},{"date":"2026-09-23","close":45516.3242},{"date":"2026-09-28","close":44590.2833},{"date":"2026-09-29","close":44630.0},{"date":"2026-09-30","close":44680.0},{"date":"2026-10-01","close":44480.0},{"date":"2026-10-02","close":44580.0},{"date":"2026-10-06","close":44500.0},{"date":"2026-10-07","close":44545.0},{"date":"2026-10-08","close":44515.0},{"date":"2026-10-12","close":44750.0},{"date":"2026-10-13","close":44910.0},{"date":"2026-10-14","close":44840.0},{"date":"2026-10-15","close":45115.0},{"date":"2026-10-16","close":45240.0},{"date":"2026-10-19","close":45255.0},{"date":"2026-10-20","close":45025.0},{"date":"2026-10-21","close":45040.0},{"date":"2026-10-22","close":45170.0},{"date":"2026-10-23","close":45560.0}],"chart_data":[{"date":"2024-10-23","open":45660,"high":45660,"low":45545,"close":45590,"volume":8083},{"date":"2024-10-24","open":45479,"high":45604,"low":45452,"close":45599,"volume":7895},{"date":"2024-10-25","open":45666,"high":45880,"low":45635,"close":45797,"volume":77277},{"date":"2024-10-28","open":45492,"high":45492,"low":45420,"close":45429,"volume":13689},{"date":"2024-10-29","open":45483,"high":45539,"low":45474,"close":45516,"volume":9096},{"date":"2024-10-30","open":46987,"high":47082,"low":46987,"close":47072,"volume":15347},{"date":"2024-10-31","open":45501,"high":45609,"low":45474,"close":45604,"volume":12640},{"date":"2024-11-01","open":45431,"high":45535,"low":45396,"close":45535,"volume":5165},{"date":"2024-11-04","open":45392,"high":45461,"low":45352,"close":45461,"volume":8946},{"date":"2024-11-05","open":46913,"high":46913,"low":46810,"close":46905,"volume":8173},{"date":"2024-11-06","open":45701,"high":45701,"low":44888,"close":45032,"volume":26882},{"date":"2024-11-07","open":45335,"high":45335,"low":45239,"close":45267,"volume":14356},{"date":"2024-11-08","open":45690,"high":45719,"low":45574,"close":45678,"volume":26518},{"date":"2024-11-11","open":45723,"high":45766,"low":45678,"close":45752,"volume":12465},{"date":"2024-11-12","open":45779,"high":45848,"low":45721,"close":45793,"volume":12720},{"date":"2024-11-13","open":45429,"high":45484,"low":45365,"close":45383,"volume":9326},{"date":"2024-11-14","open":45136,"high":45217,"low":45104,"close":45184,"volume":9027},{"date":"2024-11-15","open":45214,"high":45226,"low":45119,"close":45138,"volume":10053},{"date":"2024-11-18","open":45170,"high":45233,"low":45153,"close":45217,"volume":7603},{"date":"2024-11-19","open":45298,"high":45342,"low":45284,"close":45318,"volume":9700},{"date":"2024-11-20","open":45319,"high":45388,"low":45295,"close":45295,"volume":7678},{"date":"2024-11-21","open":45267,"high":45310,"low":45204,"close":45230,"volume":21202},{"date":"2024-11-22","open":45258,"high":45304,"low":45248,"close":45290,"volume":3260},{"date":"2024-11-25","open":45491,"high":45563,"low":45409,"close":45563,"volume":7775},{"date":"2024-11-26","open":45719,"high":45785,"low":45695,"close":45761,"volume":23624},{"date":"2024-11-27","open":45685,"high":45752,"low":45641,"close":45752,"volume":22279},{"date":"2024-11-28","open":45800,"high":45864,"low":45772,"close":45846,"volume":17026},{"date":"2024-11-29","open":45843,"high":45971,"low":45843,"close":45971,"volume":8075},{"date":"2024-12-02","open":46107,"high":46111,"low":46007,"close":46031,"volume":15001},{"date":"2024-12-03","open":46207,"high":46229,"low":46161,"close":46170,"volume":14852},{"date":"2024-12-04","open":46147,"high":46525,"low":46121,"close":46138,"volume":17401},{"date":"2024-12-05","open":46277,"high":46314,"low":46240,"close":46314,"volume":14434},{"date":"2024-12-06","open":46289,"high":46374,"low":46266,"close":46369,"volume":13931},{"date":"2024-12-09","open":46377,"high":46448,"low":46362,"close":46448,"volume":9650},{"date":"2024-12-10","open":46303,"high":46360,"low":46252,"close":46351,"volume":19587},{"date":"2024-12-11","open":46212,"high":46220,"low":46129,"close":46193,"volume":16439},{"date":"2024-12-12","open":46102,"high":46102,"low":46031,"close":46073,"volume":23391},{"date":"2024-12-13","open":45824,"high":45851,"low":45800,"close":45809,"volume":11085},{"date":"2024-12-16","open":45582,"high":45665,"low":45578,"close":45661,"volume":17398},{"date":"2024-12-17","open":45588,"high":45628,"low":45583,"close":45596,"volume":9319},{"date":"2024-12-18","open":45579,"high":45624,"low":45575,"close":45624,"volume":6931},{"date":"2024-12-19","open":45119,"high":45196,"low":45061,"close":45129,"volume":77201},{"date":"2024-12-20","open":44911,"high":44969,"low":44874,"close":44874,"volume":33455},{"date":"2024-12-23","open":44975,"high":45004,"low":44909,"close":44980,"volume":13504},{"date":"2024-12-24","open":45374,"high":45374,"low":44808,"close":44828,"volume":8137},{"date":"2024-12-26","open":44896,"high":44917,"low":44817,"close":44860,"volume":8810},{"date":"2024-12-27","open":44976,"high":45041,"low":44940,"close":45027,"volume":16985},{"date":"2024-12-30","open":44780,"high":44851,"low":44760,"close":44851,"volume":15528},{"date":"2025-01-02","open":44814,"high":47834,"low":44790,"close":45004,"volume":259834},{"date":"2025-01-03","open":44963,"high":45040,"low":44939,"close":45036,"volume":16064},{"date":"2025-01-06","open":44735,"high":44790,"low":44666,"close":44790,"volume":35243},{"date":"2025-01-07","open":44680,"high":44767,"low":44644,"close":44767,"volume":8865},{"date":"2025-01-08","open":44458,"high":44503,"low":44420,"close":44503,"volume":16763},{"date":"2025-01-09","open":44485,"high":44578,"low":44461,"close":44563,"volume":5920},{"date":"2025-01-10","open":44549,"high":44549,"low":44474,"close":44489,"volume":14269},{"date":"2025-01-13","open":44257,"high":44279,"low":44082,"close":44108,"volume":137512},{"date":"2025-01-14","open":44209,"high":44233,"low":44172,"close":44233,"volume":8121},{"date":"2025-01-15","open":44200,"high":44238,"low":44172,"close":44233,"volume":8962},{"date":"2025-01-16","open":44697,"high":44716,"low":44647,"close":44707,"volume":10763},{"date":"2025-01-17","open":44793,"high":44838,"low":44789,"close":44828,"volume":8148},{"date":"2025-01-20","open":44798,"high":44866,"low":44784,"close":44851,"volume":27218},{"date":"2025-01-21","open":45021,"high":45135,"low":44919,"close":45088,"volume":20181},{"date":"2025-01-22","open":45009,"high":45014,"low":44914,"close":44995,"volume":31806},{"date":"2025-01-23","open":44975,"high":44994,"low":44925,"close":44971,"volume":31901},{"date":"2025-01-24","open":44895,"high":44967,"low":44857,"close":44958,"volume":15753},{"date":"2025-01-31","open":45228,"high":45228,"low":45163,"close":45181,"volume":13005},{"date":"2025-02-03","open":45110,"high":45343,"low":45100,"close":45223,"volume":16518},{"date":"2025-02-04","open":45076,"high":45124,"low":44996,"close":45051,"volume":10497},{"date":"2025-02-05","open":45181,"high":45284,"low":45181,"close":45274,"volume":19681},{"date":"2025-02-06","open":45548,"high":45613,"low":45543,"close":45572,"volume":21026},{"date":"2025-02-07","open":45484,"high":45528,"low":45437,"close":45437,"volume":5418},{"date":"2025-02-10","open":45261,"high":45344,"low":45261,"close":45344,"volume":28641},{"date":"2025-02-11","open":45333,"high":45343,"low":45260,"close":45269,"volume":10624},{"date":"2025-02-12","open":45156,"high":45325,"low":45107,"close":45120,"volume":13902},{"date":"2025-02-13","open":44943,"high":44995,"low":44913,"close":44981,"volume":8607},{"date":"2025-02-14","open":45245,"high":45307,"low":45231,"close":45293,"volume":19271},{"date":"2025-02-17","open":45418,"high":45435,"low":45377,"close":45418,"volume":7698},{"date":"2025-02-18","open":45398,"high":45421,"low":45310,"close":45358,"volume":15959},{"date":"2025-02-19","open":45255,"high":45302,"low":45231,"close":45288,"volume":29897},{"date":"2025-02-20","open":45307,"high":45400,"low":45278,"close":45400,"volume":15116},{"date":"2025-02-21","open":45323,"high":45478,"low":45323,"close":45474,"volume":26498},{"date":"2025-02-24","open":45516,"high":45545,"low":45473,"close":45521,"volume":16510},{"date":"2025-02-25","open":45667,"high":45769,"low":45643,"close":45754,"volume":13747},{"date":"2025-02-26","open":45978,"high":45978,"low":45813,"close":45837,"volume":12362},{"date":"2025-02-27","open":46024,"high":46067,"low":46019,"close":46029,"volume":9026},{"date":"2025-02-28","open":45996,"high":46207,"low":45955,"close":46137,"volume":60938},{"date":"2025-03-04","open":46248,"high":46381,"low":46226,"close":46239,"volume":18270},{"date":"2025-03-05","open":45960,"high":45982,"low":45821,"close":45936,"volume":11130},{"date":"2025-03-06","open":45880,"high":45880,"low":45747,"close":45814,"volume":14298},{"date":"2025-03-07","open":45836,"high":45987,"low":45816,"close":45987,"volume":14724},{"date":"2025-03-10","open":45875,"high":45890,"low":45791,"close":45805,"volume":8746},{"date":"2025-03-11","open":45935,"high":46120,"low":45935,"close":46010,"volume":10123},{"date":"2025-03-12","open":45595,"high":45678,"low":45573,"close":45678,"volume":22120},{"date":"2025-03-13","open":45456,"high":45584,"low":45420,"close":45557,"volume":21270},{"date":"2025-03-14","open":45511,"high":45530,"low":45450,"close":45487,"volume":14813},{"date":"2025-03-17","open":45614,"high":45656,"low":45563,"close":45594,"volume":5934},{"date":"2025-03-18","open":45670,"high":45724,"low":45670,"close":45721,"volume":9649},{"date":"2025-03-19","open":45729,"high":45749,"low":45706,"close":45749,"volume":16265},{"date":"2025-03-20","open":46060,"high":46090,"low":46013,"close":46090,"volume":18465},{"date":"2025-03-21","open":45981,"high":45991,"low":45904,"close":45912,"volume":17896},{"date":"2025-03-24","open":45842,"high":45842,"low":45782,"close":45800,"volume":10440},{"date":"2025-03-25","open":45671,"high":45703,"low":45654,"close":45688,"volume":11254},{"date":"2025-03-26","open":45680,"high":45680,"low":45636,"close":45650,"volume":9839},{"date":"2025-03-27","open":45588,"high":45588,"low":45542,"close":45562,"volume":8945},{"date":"2025-03-28","open":45475,"high":45580,"low":45461,"close":45557,"volume":6754},{"date":"2025-03-31","open":45908,"high":45987,"low":45882,"close":45951,"volume":2913},{"date":"2025-04-01","open":45868,"high":45924,"low":45799,"close":45914,"volume":22791},{"date":"2025-04-02","open":45901,"high":45966,"low":45893,"close":45932,"volume":5907},{"date":"2025-04-03","open":46457,"high":46457,"low":46316,"close":46388,"volume":19030},{"date":"2025-04-04","open":46127,"high":46369,"low":46069,"close":46313,"volume":6374},{"date":"2025-04-07","open":46318,"high":46370,"low":46041,"close":46233,"volume":22984},{"date":"2025-04-08","open":45149,"high":45257,"low":45045,"close":45163,"volume":13881},{"date":"2025-04-09","open":44505,"high":44505,"low":43751,"close":44148,"volume":30297},{"date":"2025-04-10","open":44981,"high":45155,"low":44953,"close":45036,"volume":4354},{"date":"2025-04-11","open":44353,"high":44557,"low":44252,"close":44557,"volume":5736},{"date":"2025-04-14","open":44369,"high":44505,"low":44340,"close":44496,"volume":9693},{"date":"2025-04-15","open":44834,"high":44960,"low":44780,"close":44867,"volume":6781},{"date":"2025-04-16","open":44994,"high":45054,"low":44942,"close":45040,"volume":11154},{"date":"2025-04-17","open":45180,"high":45180,"low":45057,"close":45092,"volume":6768},{"date":"2025-04-18","open":45092,"high":45297,"low":44843,"close":44843,"volume":7481},{"date":"2025-04-21","open":44950,"high":44987,"low":44867,"close":44867,"volume":5928},{"date":"2025-04-22","open":44694,"high":44739,"low":44557,"close":44576,"volume":9594},{"date":"2025-04-23","open":44967,"high":45039,"low":44927,"close":44956,"volume":14695},{"date":"2025-04-24","open":45118,"high":45215,"low":45118,"close":45172,"volume":3688},{"date":"2025-04-25","open":45293,"high":45397,"low":45258,"close":45397,"volume":6050},{"date":"2025-04-28","open":45609,"high":45673,"low":45576,"close":45585,"volume":5651},{"date":"2025-04-29","open":45677,"high":45695,"low":45622,"close":45646,"volume":3498},{"date":"2025-04-30","open":45768,"high":45850,"low":45738,"close":45807,"volume":50949},{"date":"2025-05-02","open":45423,"high":45428,"low":45305,"close":45354,"volume":5301},{"date":"2025-05-07","open":45199,"high":45293,"low":45184,"close":45250,"volume":4453},{"date":"2025-05-08","open":45369,"high":45378,"low":45296,"close":45316,"volume":9936},{"date":"2025-05-09","open":45166,"high":45240,"low":45144,"close":45203,"volume":5211},{"date":"2025-05-12","open":45092,"high":45102,"low":44968,"close":45029,"volume":46816},{"date":"2025-05-13","open":45106,"high":45194,"low":45091,"close":45184,"volume":30248},{"date":"2025-05-14","open":45184,"high":45240,"low":45161,"close":45213,"volume":12432},{"date":"2025-05-15","open":44924,"high":44981,"low":44907,"close":44958,"volume":5750},{"date":"2025-05-16","open":45253,"high":45335,"low":45216,"close":45335,"volume":8003},{"date":"2025-05-19","open":45086,"high":47486,"low":44869,"close":44944,"volume":3204},{"date":"2025-05-20","open":45345,"high":45404,"low":45295,"close":45396,"volume":42627},{"date":"2025-05-21","open":45203,"high":45218,"low":45061,"close":45081,"volume":25046},{"date":"2025-05-22","open":44657,"high":44737,"low":44652,"close":44675,"volume":4387},{"date":"2025-05-23","open":44934,"high":44986,"low":44879,"close":44967,"volume":7837},{"date":"2025-05-26","open":44784,"high":44838,"low":44741,"close":44765,"volume":8523},{"date":"2025-05-27","open":44962,"high":45174,"low":44962,"close":45114,"volume":2749},{"date":"2025-05-28","open":45272,"high":45316,"low":45183,"close":45198,"volume":14248},{"date":"2025-05-29","open":45160,"high":45183,"low":45070,"close":45080,"volume":20381},{"date":"2025-05-30","open":45434,"high":45468,"low":45356,"close":45374,"volume":25571},{"date":"2025-06-02","open":45377,"high":45377,"low":45276,"close":45345,"volume":35485},{"date":"2025-06-04","open":45468,"high":45495,"low":45383,"close":45388,"volume":19803},{"date":"2025-06-05","open":45705,"high":45748,"low":45669,"close":45705,"volume":7515},{"date":"2025-06-09","open":45245,"high":45312,"low":45198,"close":45255,"volume":18661},{"date":"2025-06-10","open":45426,"high":45496,"low":45375,"close":45454,"volume":18671},{"date":"2025-06-11","open":45506,"high":45511,"low":45394,"close":45402,"volume":18960},{"date":"2025-06-12","open":45671,"high":45720,"low":45634,"close":45648,"volume":8479},{"date":"2025-06-13","open":45968,"high":46011,"low":45902,"close":45927,"volume":3565},{"date":"2025-06-16","open":45602,"high":45639,"low":45520,"close":45525,"volume":11507},{"date":"2025-06-17","open":45596,"high":45624,"low":45528,"close":45568,"volume":12961},{"date":"2025-06-18","open":45689,"high":45708,"low":45625,"close":45639,"volume":5291},{"date":"2025-06-19","open":45652,"high":45724,"low":45647,"close":45662,"volume":6905},{"date":"2025-06-20","open":45720,"high":45804,"low":45648,"close":45804,"volume":13730},{"date":"2025-06-23","open":45776,"high":45781,"low":45649,"close":45667,"volume":7111},{"date":"2025-06-24","open":45809,"high":45852,"low":45755,"close":45852,"volume":20876},{"date":"2025-06-25","open":46036,"high":46060,"low":45982,"close":46060,"volume":10492},{"date":"2025-06-26","open":46029,"high":46130,"low":46010,"close":46088,"volume":30053},{"date":"2025-06-27","open":46150,"high":46155,"low":46059,"close":46150,"volume":13065},{"date":"2025-06-30","open":46063,"high":46140,"low":46005,"close":46131,"volume":44047},{"date":"2025-07-01","open":46294,"high":46451,"low":46290,"close":46421,"volume":12798},{"date":"2025-07-02","open":46410,"high":48436,"low":46351,"close":46459,"volume":101046},{"date":"2025-07-03","open":46372,"high":46434,"low":46372,"close":46407,"volume":12982},{"date":"2025-07-04","open":46189,"high":46360,"low":46189,"close":46307,"volume":28973},{"date":"2025-07-07","open":46284,"high":46303,"low":46222,"close":46298,"volume":9462},{"date":"2025-07-08","open":45992,"high":46021,"low":45941,"close":45965,"volume":8279},{"date":"2025-07-09","open":45901,"high":45901,"low":45778,"close":45832,"volume":23207},{"date":"2025-07-10","open":46113,"high":46155,"low":46055,"close":46084,"volume":12878},{"date":"2025-07-11","open":46081,"high":46143,"low":46017,"close":46027,"volume":10652},{"date":"2025-07-14","open":45800,"high":45843,"low":45718,"close":45746,"volume":11904},{"date":"2025-07-15","open":45814,"high":45814,"low":45721,"close":45760,"volume":11334},{"date":"2025-07-16","open":45577,"high":45699,"low":45568,"close":45694,"volume":20476},{"date":"2025-07-17","open":45715,"high":45728,"low":45632,"close":45661,"volume":23892},{"date":"2025-07-18","open":45866,"high":45936,"low":45809,"close":45908,"volume":11385},{"date":"2025-07-21","open":45903,"high":45960,"low":45866,"close":45960,"volume":11800},{"date":"2025-07-22","open":46099,"high":46127,"low":46035,"close":46055,"volume":15746},{"date":"2025-07-23","open":46119,"high":46133,"low":46012,"close":46012,"volume":9717},{"date":"2025-07-24","open":46074,"high":46136,"low":46050,"close":46084,"volume":10848},{"date":"2025-07-25","open":46123,"high":46145,"low":46020,"close":46050,"volume":24330},{"date":"2025-07-28","open":45906,"high":46006,"low":45906,"close":45968,"volume":6452},{"date":"2025-07-29","open":45931,"high":45977,"low":45908,"close":45968,"volume":27232},{"date":"2025-07-30","open":46168,"high":46212,"low":46134,"close":46134,"volume":25094},{"date":"2025-07-31","open":46072,"high":46135,"low":46035,"close":46120,"volume":11859},{"date":"2025-08-01","open":46028,"high":46038,"low":45992,"close":46011,"volume":6409},{"date":"2025-08-04","open":46410,"high":46454,"low":46246,"close":46315,"volume":27576},{"date":"2025-08-05","open":46495,"high":46536,"low":46457,"close":46500,"volume":12327},{"date":"2025-08-06","open":46478,"high":46478,"low":46424,"close":46443,"volume":7666},{"date":"2025-08-07","open":46462,"high":46495,"low":46413,"close":46462,"volume":7457},{"date":"2025-08-08","open":46467,"high":46505,"low":46452,"close":46462,"volume":12220},{"date":"2025-08-11","open":46386,"high":46443,"low":46333,"close":46410,"volume":18887},{"date":"2025-08-12","open":46347,"high":46420,"low":46314,"close":46381,"volume":22431},{"date":"2025-08-13","open":46369,"high":46486,"low":46312,"close":46486,"volume":20112},{"date":"2025-08-14","open":46609,"high":47347,"low":46609,"close":46642,"volume":32268},{"date":"2025-08-18","open":46442,"high":46518,"low":46437,"close":46490,"volume":11952},{"date":"2025-08-19","open":46381,"high":46415,"low":46361,"close":46386,"volume":19995},{"date":"2025-08-20","open":46391,"high":46458,"low":46391,"close":46391,"volume":23056},{"date":"2025-08-21","open":46401,"high":46478,"low":46391,"close":46410,"volume":19914},{"date":"2025-08-22","open":46300,"high":46348,"low":46273,"close":46310,"volume":18193},{"date":"2025-08-25","open":46534,"high":46576,"low":46508,"close":46557,"volume":21482},{"date":"2025-08-26","open":46554,"high":46554,"low":46389,"close":46457,"volume":29333},{"date":"2025-08-27","open":46456,"high":46509,"low":46456,"close":46481,"volume":20418},{"date":"2025-08-28","open":46552,"high":46628,"low":46530,"close":46614,"volume":7884},{"date":"2025-08-29","open":46623,"high":46623,"low":46570,"close":46610,"volume":7580},{"date":"2025-09-01","open":46148,"high":46191,"low":46143,"close":46162,"volume":28282},{"date":"2025-09-02","open":46323,"high":46400,"low":46304,"close":46338,"volume":19639},{"date":"2025-09-03","open":46287,"high":46287,"low":46178,"close":46228,"volume":26809},{"date":"2025-09-04","open":46571,"high":46591,"low":46525,"close":46581,"volume":12004},{"date":"2025-09-05","open":46823,"high":46911,"low":46823,"close":46896,"volume":47704},{"date":"2025-09-08","open":47062,"high":47191,"low":47062,"close":47191,"volume":45024},{"date":"2025-09-09","open":47272,"high":47304,"low":47229,"close":47272,"volume":32124},{"date":"2025-09-10","open":47144,"high":47241,"low":47139,"close":47206,"volume":35472},{"date":"2025-09-11","open":47302,"high":47439,"low":47302,"close":47363,"volume":76630},{"date":"2025-09-12","open":47516,"high":47564,"low":47472,"close":47554,"volume":36449},{"date":"2025-09-15","open":47415,"high":47464,"low":47373,"close":47411,"volume":41497},{"date":"2025-09-16","open":47572,"high":47673,"low":47572,"close":47630,"volume":74757},{"date":"2025-09-17","open":47593,"high":47701,"low":47550,"close":47687,"volume":43960},{"date":"2025-09-18","open":47418,"high":47501,"low":47395,"close":47501,"volume":25784},{"date":"2025-09-19","open":47372,"high":47405,"low":47315,"close":47315,"volume":36150},{"date":"2025-09-22","open":47306,"high":47373,"low":47260,"close":47373,"volume":37919},{"date":"2025-09-23","open":47239,"high":47292,"low":47199,"close":47292,"volume":31658},{"date":"2025-09-24","open":47355,"high":47382,"low":47311,"close":47382,"volume":22456},{"date":"2025-09-25","open":47168,"high":47274,"low":47168,"close":47168,"volume":91030},{"date":"2025-09-26","open":47051,"high":47051,"low":46913,"close":46977,"volume":31071},{"date":"2025-09-29","open":47148,"high":47264,"low":47109,"close":47264,"volume":35735},{"date":"2025-09-30","open":47270,"high":47302,"low":47221,"close":47302,"volume":19780},{"date":"2025-10-01","open":47182,"high":47302,"low":47169,"close":47231,"volume":58978},{"date":"2025-10-02","open":47365,"high":47389,"low":47323,"close":47360,"volume":34983},{"date":"2025-10-10","open":47235,"high":47269,"low":47210,"close":47264,"volume":14010},{"date":"2025-10-13","open":47303,"high":47317,"low":47226,"close":47298,"volume":26931},{"date":"2025-10-14","open":47364,"high":47471,"low":47298,"close":47456,"volume":18105},{"date":"2025-10-15","open":47524,"high":47662,"low":47524,"close":47647,"volume":14993},{"date":"2025-10-16","open":47646,"high":47729,"low":47613,"close":47681,"volume":45997},{"date":"2025-10-17","open":47794,"high":47968,"low":47780,"close":47954,"volume":59184},{"date":"2025-10-20","open":47662,"high":47762,"low":47618,"close":47762,"volume":232623},{"date":"2025-10-21","open":47790,"high":47936,"low":47790,"close":47887,"volume":91592},{"date":"2025-10-22","open":47886,"high":47954,"low":47852,"close":47944,"volume":112685},{"date":"2025-10-23","open":47862,"high":47978,"low":47862,"close":47901,"volume":92644},{"date":"2025-10-24","open":47781,"high":47853,"low":47724,"close":47767,"volume":78620},{"date":"2025-10-27","open":47763,"high":47805,"low":47730,"close":47782,"volume":48206},{"date":"2025-10-28","open":47941,"high":48069,"low":47941,"close":48069,"volume":44363},{"date":"2025-10-29","open":47979,"high":48035,"low":47951,"close":48031,"volume":46641},{"date":"2025-10-30","open":47646,"high":47714,"low":47604,"close":47695,"volume":37851},{"date":"2025-10-31","open":47406,"high":47450,"low":47402,"close":47435,"volume":31040},{"date":"2025-11-03","open":47300,"high":47329,"low":47252,"close":47286,"volume":40012,"rsi_14":46.06,"sma_20":49315.05,"sma_60":48751.04,"sma_120":47931.06},{"date":"2025-11-04","open":47079,"high":47142,"low":47014,"close":47118,"volume":20348,"rsi_14":37.48,"sma_20":49305.41,"sma_60":48764.92,"sma_120":47948.08},{"date":"2025-11-05","open":47154,"high":47319,"low":47154,"close":47248,"volume":24555,"rsi_14":40.21,"sma_20":49306.28,"sma_60":48777.82,"sma_120":47967.21},{"date":"2025-11-06","open":47062,"high":47089,"low":47024,"close":47089,"volume":13475,"rsi_14":29.32,"sma_20":49292.21,"sma_60":48788.95,"sma_120":47986.45},{"date":"2025-11-07","open":47205,"high":47245,"low":47103,"close":47108,"volume":56374,"rsi_14":32.99,"sma_20":49284.01,"sma_60":48800.07,"sma_120":48004.52},{"date":"2025-11-10","open":47026,"high":47059,"low":46959,"close":47003,"volume":18710,"rsi_14":26.82,"sma_20":49268.74,"sma_60":48809.4,"sma_120":48021.45},{"date":"2025-11-11","open":47128,"high":47161,"low":47079,"close":47152,"volume":39058,"rsi_14":30.07,"sma_20":49252.97,"sma_60":48822.2,"sma_120":48041.84},{"date":"2025-11-12","open":47339,"high":47361,"low":47281,"close":47281,"volume":28297,"rsi_14":35.12,"sma_20":49234.09,"sma_60":48837.78,"sma_120":48060.11},{"date":"2025-11-13","open":47300,"high":47324,"low":47271,"close":47296,"volume":15074,"rsi_14":38.02,"sma_20":49214.19,"sma_60":48851.77,"sma_120":48081.89},{"date":"2025-11-14","open":47097,"high":48258,"low":47057,"close":47190,"volume":82030,"rsi_14":35.61,"sma_20":49174.53,"sma_60":48861.24,"sma_120":48098.84},{"date":"2025-11-17","open":46980,"high":46989,"low":46925,"close":46945,"volume":18007,"rsi_14":22.11,"sma_20":49132.2,"sma_60":48869.08,"sma_120":48116.39},{"date":"2025-11-18","open":46946,"high":47148,"low":46946,"close":47094,"volume":29147,"rsi_14":27.91,"sma_20":49091.05,"sma_60":48881.28,"sma_120":48138.71},{"date":"2025-11-19","open":47012,"high":47059,"low":46983,"close":47041,"volume":24860,"rsi_14":32.25,"sma_20":49044.28,"sma_60":48892.54,"sma_120":48158.09},{"date":"2025-11-20","open":46988,"high":47036,"low":46939,"close":47003,"volume":16088,"rsi_14":36.68,"sma_20":48997.77,"sma_60":48902.8,"sma_120":48178.88},{"date":"2025-11-21","open":47102,"high":47146,"low":47079,"close":47132,"volume":35971,"rsi_14":45.14,"sma_20":48964.87,"sma_60":48917.02,"sma_120":48197.76},{"date":"2025-11-24","open":47189,"high":47243,"low":47189,"close":47238,"volume":12813,"rsi_14":53.96,"sma_20":48936.77,"sma_60":48928.82,"sma_120":48216.84},{"date":"2025-11-25","open":47387,"high":47430,"low":47355,"close":47402,"volume":7650,"rsi_14":54.87,"sma_20":48902.22,"sma_60":48945.1,"sma_120":48238.34},{"date":"2025-11-26","open":47556,"high":47570,"low":47517,"close":47570,"volume":28863,"rsi_14":65.36,"sma_20":48878.39,"sma_60":48963.87,"sma_120":48258.77},{"date":"2025-11-27","open":47875,"high":47880,"low":47831,"close":47846,"volume":11570,"rsi_14":66.97,"sma_20":48876.95,"sma_60":48982.06,"sma_120":48280.26},{"date":"2025-11-28","open":47642,"high":47642,"low":47333,"close":47338,"volume":116098,"rsi_14":58.94,"sma_20":48872.02,"sma_60":48994.64,"sma_120":48298.57},{"date":"2025-12-01","open":47536,"high":47580,"low":47493,"close":47517,"volume":8740,"rsi_14":59.61,"sma_20":48883.91,"sma_60":49013.77,"sma_120":48315.71},{"date":"2025-12-02","open":47213,"high":47401,"low":47213,"close":47348,"volume":11274,"rsi_14":51.69,"sma_20":48895.88,"sma_60":49031.22,"sma_120":48335.25},{"date":"2025-12-03","open":47348,"high":47425,"low":47343,"close":47411,"volume":10430,"rsi_14":52.85,"sma_20":48904.28,"sma_60":49051.6,"sma_120":48353.62},{"date":"2025-12-04","open":47411,"high":47459,"low":47382,"close":47425,"volume":16900,"rsi_14":56.21,"sma_20":48921.79,"sma_60":49066.21,"sma_120":48372.57},{"date":"2025-12-05","open":47367,"high":47444,"low":47362,"close":47406,"volume":7949,"rsi_14":63.8,"sma_20":48937.27,"sma_60":49075.03,"sma_120":48389.22},{"date":"2025-12-08","open":47309,"high":47357,"low":47299,"close":47314,"volume":27779,"rsi_14":56.87,"sma_20":48953.36,"sma_60":49077.14,"sma_120":48402.68},{"date":"2025-12-09","open":47251,"high":47295,"low":47217,"close":47256,"volume":11499,"rsi_14":56.59,"sma_20":48958.82,"sma_60":49076.85,"sma_120":48419.1},{"date":"2025-12-10","open":47193,"high":47237,"low":47150,"close":47232,"volume":30068,"rsi_14":57.1,"sma_20":48956.23,"sma_60":49077.32,"sma_120":48434.94},{"date":"2025-12-11","open":47348,"high":47473,"low":47348,"close":47473,"volume":14887,"rsi_14":59.92,"sma_20":48965.36,"sma_60":49079.25,"sma_120":48452.25},{"date":"2025-12-12","open":47290,"high":47338,"low":47285,"close":47299,"volume":34102,"rsi_14":51.71,"sma_20":48971.06,"sma_60":49074.86,"sma_120":48467.86},{"date":"2025-12-15","open":47130,"high":47150,"low":47068,"close":47140,"volume":24273,"rsi_14":42.71,"sma_20":48981.19,"sma_60":49070.21,"sma_120":48480.87},{"date":"2025-12-16","open":47130,"high":47159,"low":47092,"close":47159,"volume":16324,"rsi_14":37.46,"sma_20":48984.7,"sma_60":49062.1,"sma_120":48495.24},{"date":"2025-12-17","open":47159,"high":47198,"low":47068,"close":47101,"volume":22379,"rsi_14":32.33,"sma_20":48987.78,"sma_60":49052.0,"sma_120":48507.51},{"date":"2025-12-18","open":47159,"high":47241,"low":47159,"close":47217,"volume":23456,"rsi_14":45.64,"sma_20":48998.87,"sma_60":49047.09,"sma_120":48519.0},{"date":"2025-12-19","open":47246,"high":47290,"low":47184,"close":47242,"volume":10703,"rsi_14":38.82,"sma_20":49004.56,"sma_60":49045.82,"sma_120":48530.45},{"date":"2025-12-22","open":47174,"high":47174,"low":47063,"close":47092,"volume":49056,"rsi_14":39.44,"sma_20":48996.98,"sma_60":49040.99,"sma_120":48540.07},{"date":"2025-12-23","open":47140,"high":47198,"low":47130,"close":47159,"volume":136772,"rsi_14":39.68,"sma_20":48984.5,"sma_60":49038.71,"sma_120":48550.44},{"date":"2025-12-24","open":47222,"high":47275,"low":47188,"close":47213,"volume":84142,"rsi_14":41.54,"sma_20":48966.0,"sma_60":49035.8,"sma_120":48558.76},{"date":"2025-12-26","open":47353,"high":47353,"low":47241,"close":47304,"volume":34077,"rsi_14":46.18,"sma_20":48947.25,"sma_60":49038.18,"sma_120":48567.57},{"date":"2025-12-29","open":47484,"high":47484,"low":45200,"close":47329,"volume":18096,"rsi_14":44.25,"sma_20":48937.75,"sma_60":49041.23,"sma_120":48575.51},{"date":"2025-12-30","open":47372,"high":47421,"low":47367,"close":47406,"volume":16785,"rsi_14":49.14,"sma_20":48923.0,"sma_60":49040.65,"sma_120":48585.0},{"date":"2026-01-02","open":47188,"high":47207,"low":47106,"close":47110,"volume":31396,"rsi_14":41.21,"sma_20":48901.75,"sma_60":49034.34,"sma_120":48592.04},{"date":"2026-01-05","open":47110,"high":47154,"low":47038,"close":47086,"volume":68261,"rsi_14":30.79,"sma_20":48876.0,"sma_60":49028.86,"sma_120":48601.72},{"date":"2026-01-06","open":47154,"high":47188,"low":47110,"close":47130,"volume":50629,"rsi_14":37.09,"sma_20":48851.75,"sma_60":49021.92,"sma_120":48612.91},{"date":"2026-01-07","open":47173,"high":47251,"low":47173,"close":47202,"volume":25247,"rsi_14":45.53,"sma_20":48832.25,"sma_60":49017.84,"sma_120":48622.56},{"date":"2026-01-08","open":47227,"high":47333,"low":47227,"close":47333,"volume":25209,"rsi_14":50.0,"sma_20":48824.25,"sma_60":49015.45,"sma_120":48633.84},{"date":"2026-01-09","open":47227,"high":47246,"low":47183,"close":47207,"volume":33437,"rsi_14":47.62,"sma_20":48812.75,"sma_60":49008.18,"sma_120":48646.46},{"date":"2026-01-12","open":47241,"high":47329,"low":47193,"close":47222,"volume":30698,"rsi_14":43.59,"sma_20":48803.25,"sma_60":48997.86,"sma_120":48659.07},{"date":"2026-01-13","open":47266,"high":47304,"low":47159,"close":47212,"volume":53265,"rsi_14":42.22,"sma_20":48780.75,"sma_60":48986.77,"sma_120":48672.17},{"date":"2026-01-14","open":47295,"high":47333,"low":47270,"close":47324,"volume":26677,"rsi_14":52.29,"sma_20":48773.0,"sma_60":48972.86,"sma_120":48686.49},{"date":"2026-01-15","open":47484,"high":47532,"low":47401,"close":47445,"volume":56462,"rsi_14":54.21,"sma_20":48779.75,"sma_60":48964.38,"sma_120":48699.75},{"date":"2026-01-16","open":47435,"high":47440,"low":47387,"close":47411,"volume":21046,"rsi_14":50.93,"sma_20":48783.75,"sma_60":48953.16,"sma_120":48712.27},{"date":"2026-01-19","open":47448,"high":47468,"low":47356,"close":47385,"volume":36586,"rsi_14":40.41,"sma_20":48780.25,"sma_60":48937.44,"sma_120":48722.21},{"date":"2026-01-20","open":47154,"high":47173,"low":47033,"close":47033,"volume":58901,"rsi_14":39.73,"sma_20":48761.75,"sma_60":48919.46,"sma_120":48731.03},{"date":"2026-01-21","open":47033,"high":47101,"low":46989,"close":47096,"volume":38378,"rsi_14":39.12,"sma_20":48745.25,"sma_60":48904.89,"sma_120":48739.77},{"date":"2026-01-22","open":47270,"high":47314,"low":47227,"close":47261,"volume":28705,"rsi_14":55.81,"sma_20":48745.0,"sma_60":48892.92,"sma_120":48750.21},{"date":"2026-01-23","open":47362,"high":47411,"low":47324,"close":47387,"volume":45037,"rsi_14":60.76,"sma_20":48747.75,"sma_60":48878.16,"sma_120":48760.95},{"date":"2026-01-26","open":47416,"high":47474,"low":47401,"close":47430,"volume":46361,"rsi_14":60.76,"sma_20":48750.0,"sma_60":48864.8,"sma_120":48772.07},{"date":"2026-01-27","open":47372,"high":47406,"low":47338,"close":47387,"volume":32187,"rsi_14":56.74,"sma_20":48745.25,"sma_60":48856.48,"sma_120":48781.39},{"date":"2026-01-28","open":47309,"high":47353,"low":47275,"close":47353,"volume":34578,"rsi_14":50.76,"sma_20":48746.5,"sma_60":48852.09,"sma_120":48790.55},{"date":"2026-01-29","open":47338,"high":47338,"low":47158,"close":47212,"volume":52758,"rsi_14":44.48,"sma_20":48728.0,"sma_60":48844.97,"sma_120":48798.01},{"date":"2026-01-30","open":47231,"high":47231,"low":47100,"close":47144,"volume":30089,"rsi_14":41.94,"sma_20":48721.25,"sma_60":48839.63,"sma_120":48802.27},{"date":"2026-02-02","open":47255,"high":47377,"low":47207,"close":47324,"volume":25863,"rsi_14":48.41,"sma_20":48725.0,"sma_60":48835.09,"sma_120":48806.46},{"date":"2026-02-03","open":47226,"high":47226,"low":47095,"close":47148,"volume":64300,"rsi_14":40.22,"sma_20":48717.5,"sma_60":48830.35,"sma_120":48809.65},{"date":"2026-02-04","open":47265,"high":47265,"low":47168,"close":47207,"volume":26586,"rsi_14":37.97,"sma_20":48709.25,"sma_60":48826.26,"sma_120":48813.16},{"date":"2026-02-05","open":47168,"high":47236,"low":47114,"close":47182,"volume":23051,"rsi_14":38.19,"sma_20":48693.0,"sma_60":48823.54,"sma_120":48816.47},{"date":"2026-02-06","open":47470,"high":47518,"low":47328,"close":47362,"volume":52085,"rsi_14":49.7,"sma_20":48692.5,"sma_60":48821.36,"sma_120":48821.78},{"date":"2026-02-09","open":47324,"high":47348,"low":47246,"close":47255,"volume":26830,"rsi_14":51.85,"sma_20":48685.75,"sma_60":48815.08,"sma_120":48826.43},{"date":"2026-02-10","open":47367,"high":47479,"low":47362,"close":47470,"volume":28795,"rsi_14":56.06,"sma_20":48690.5,"sma_60":48812.2,"sma_120":48831.99},{"date":"2026-02-11","open":47504,"high":47586,"low":47504,"close":47552,"volume":16175,"rsi_14":53.85,"sma_20":48693.75,"sma_60":48812.6,"sma_120":48836.92},{"date":"2026-02-12","open":47499,"high":47528,"low":47445,"close":47499,"volume":35614,"rsi_14":48.3,"sma_20":48688.0,"sma_60":48816.31,"sma_120":48842.7},{"date":"2026-02-13","open":47703,"high":47742,"low":47650,"close":47684,"volume":27325,"rsi_14":52.56,"sma_20":48693.5,"sma_60":48820.65,"sma_120":48850.96},{"date":"2026-02-19","open":47820,"high":47839,"low":47752,"close":47757,"volume":26981,"rsi_14":55.87,"sma_20":48713.25,"sma_60":48827.09,"sma_120":48859.82},{"date":"2026-02-20","open":47805,"high":47864,"low":47795,"close":47800,"volume":25092,"rsi_14":58.06,"sma_20":48744.25,"sma_60":48834.96,"sma_120":48868.88},{"date":"2026-02-23","open":47776,"high":47839,"low":47727,"close":47800,"volume":35528,"rsi_14":70.37,"sma_20":48772.0,"sma_60":48840.6,"sma_120":48878.81},{"date":"2026-02-24","open":47849,"high":47849,"low":47752,"close":47757,"volume":27587,"rsi_14":71.58,"sma_20":48789.0,"sma_60":48843.66,"sma_120":48886.24},{"date":"2026-02-25","open":47800,"high":47830,"low":47747,"close":47752,"volume":18404,"rsi_14":67.19,"sma_20":48799.25,"sma_60":48843.83,"sma_120":48894.47},{"date":"2026-02-26","open":47816,"high":47826,"low":47748,"close":47767,"volume":47858,"rsi_14":67.19,"sma_20":48798.25,"sma_60":48838.08,"sma_120":48900.98},{"date":"2026-02-27","open":47860,"high":47909,"low":47826,"close":47870,"volume":53263,"rsi_14":68.3,"sma_20":48804.75,"sma_60":48832.42,"sma_120":48907.24},{"date":"2026-03-03","open":47689,"high":47689,"low":47528,"close":47528,"volume":27158,"rsi_14":73.61,"sma_20":48822.83,"sma_60":48835.69,"sma_120":48915.17},{"date":"2026-03-04","open":47611,"high":47718,"low":47537,"close":47552,"volume":53285,"rsi_14":70.47,"sma_20":48857.95,"sma_60":48836.32,"sma_120":48925.04},{"date":"2026-03-05","open":47664,"high":47702,"low":47542,"close":47587,"volume":59469,"rsi_14":77.44,"sma_20":48898.38,"sma_60":48840.46,"sma_120":48935.84},{"date":"2026-03-06","open":47495,"high":47520,"low":47426,"close":47445,"volume":36466,"rsi_14":63.63,"sma_20":48922.13,"sma_60":48841.04,"sma_120":48946.32},{"date":"2026-03-09","open":47250,"high":47255,"low":47074,"close":47191,"volume":49495,"rsi_14":49.2,"sma_20":48941.79,"sma_60":48837.01,"sma_120":48951.61},{"date":"2026-03-10","open":47543,"high":47597,"low":47474,"close":47494,"volume":22096,"rsi_14":60.65,"sma_20":48974.12,"sma_60":48838.54,"sma_120":48956.78},{"date":"2026-03-11","open":47313,"high":47376,"low":47303,"close":47323,"volume":29125,"rsi_14":49.39,"sma_20":48998.88,"sma_60":48838.71,"sma_120":48957.93},{"date":"2026-03-12","open":46834,"high":46907,"low":46831,"close":46849,"volume":16867,"rsi_14":35.57,"sma_20":48989.85,"sma_60":48831.7,"sma_120":48954.27},{"date":"2026-03-13","open":46664,"high":46684,"low":46606,"close":46649,"volume":26604,"rsi_14":30.87,"sma_20":48975.9,"sma_60":48821.63,"sma_120":48949.48},{"date":"2026-03-16","open":46590,"high":46624,"low":46543,"close":46580,"volume":23847,"rsi_14":29.92,"sma_20":48947.44,"sma_60":48806.23,"sma_120":48942.74},{"date":"2026-03-17","open":46699,"high":46704,"low":46625,"close":46644,"volume":24798,"rsi_14":32.5,"sma_20":48917.98,"sma_60":48794.91,"sma_120":48934.88},{"date":"2026-03-18","open":46882,"high":47011,"low":46882,"close":46991,"volume":13175,"rsi_14":41.77,"sma_20":48909.27,"sma_60":48792.34,"sma_120":48931.28},{"date":"2026-03-19","open":46756,"high":46756,"low":46692,"close":46722,"volume":13921,"rsi_14":40.28,"sma_20":48877.19,"sma_60":48784.81,"sma_120":48923.45},{"date":"2026-03-20","open":46898,"high":46918,"low":46815,"close":46864,"volume":27114,"rsi_14":41.15,"sma_20":48848.63,"sma_60":48780.71,"sma_120":48916.36},{"date":"2026-03-23","open":46090,"high":46123,"low":46007,"close":46055,"volume":19468,"rsi_14":29.93,"sma_20":48788.79,"sma_60":48764.93,"sma_120":48906.01},{"date":"2026-03-24","open":46399,"high":46399,"low":46123,"close":46269,"volume":5468,"rsi_14":34.04,"sma_20":48740.08,"sma_60":48752.44,"sma_120":48899.13},{"date":"2026-03-25","open":46400,"high":46455,"low":46366,"close":46366,"volume":11511,"rsi_14":35.27,"sma_20":48698.63,"sma_60":48744.21,"sma_120":48892.6},{"date":"2026-03-26","open":46465,"high":46470,"low":46358,"close":46410,"volume":19013,"rsi_14":37.74,"sma_20":48659.7,"sma_60":48735.57,"sma_120":48887.14},{"date":"2026-03-27","open":46195,"high":46205,"low":46056,"close":46104,"volume":23965,"rsi_14":37.11,"sma_20":48613.88,"sma_60":48720.71,"sma_120":48878.26},{"date":"2026-03-30","open":46036,"high":46176,"low":46021,"close":46167,"volume":10895,"rsi_14":32.02,"sma_20":48565.86,"sma_60":48705.29,"sma_120":48871.73},{"date":"2026-03-31","open":46254,"high":46328,"low":46186,"close":46323,"volume":21273,"rsi_14":37.4,"sma_20":48516.15,"sma_60":48695.16,"sma_120":48868.19},{"date":"2026-04-01","open":46553,"high":46703,"low":46523,"close":46703,"volume":13105,"rsi_14":51.73,"sma_20":48484.95,"sma_60":48690.3,"sma_120":48865.48},{"date":"2026-04-02","open":46626,"high":46645,"low":46391,"close":46396,"volume":19628,"rsi_14":49.87,"sma_20":48435.91,"sma_60":48685.18,"sma_120":48859.76},{"date":"2026-04-03","open":47214,"high":47214,"low":47134,"close":47184,"volume":9476,"rsi_14":56.4,"sma_20":48413.17,"sma_60":48686.77,"sma_120":48857.81},{"date":"2026-04-06","open":46606,"high":46665,"low":46563,"close":46640,"volume":20414,"rsi_14":39.09,"sma_20":48332.57,"sma_60":48663.95,"sma_120":48842.93},{"date":"2026-04-07","open":46718,"high":46788,"low":46679,"close":46694,"volume":12955,"rsi_14":34.94,"sma_20":48239.04,"sma_60":48640.8,"sma_120":48829.32},{"date":"2026-04-08","open":46962,"high":46992,"low":46884,"close":46972,"volume":9366,"rsi_14":41.19,"sma_20":48168.43,"sma_60":48620.1,"sma_120":48817.78},{"date":"2026-04-09","open":46933,"high":46933,"low":46855,"close":46908,"volume":7245,"rsi_14":38.64,"sma_20":48119.11,"sma_60":48600.48,"sma_120":48804.33},{"date":"2026-04-10","open":46923,"high":46968,"low":46913,"close":46923,"volume":7696,"rsi_14":44.72,"sma_20":48080.96,"sma_60":48580.87,"sma_120":48789.36},{"date":"2026-04-13","open":46693,"high":46738,"low":46649,"close":46738,"volume":11406,"rsi_14":39.29,"sma_20":48036.96,"sma_60":48558.3,"sma_120":48772.53},{"date":"2026-04-14","open":46962,"high":47021,"low":46957,"close":47021,"volume":3765,"rsi_14":42.13,"sma_20":48004.07,"sma_60":48538.6,"sma_120":48755.73},{"date":"2026-04-15","open":47201,"high":47226,"low":47133,"close":47148,"volume":20021,"rsi_14":43.31,"sma_20":47959.58,"sma_60":48518.95,"sma_120":48741.67},{"date":"2026-04-16","open":47123,"high":47138,"low":47074,"close":47074,"volume":22102,"rsi_14":46.06,"sma_20":47925.26,"sma_60":48498.65,"sma_120":48725.91},{"date":"2026-04-17","open":46948,"high":46948,"low":46870,"close":46928,"volume":15367,"rsi_14":43.47,"sma_20":47876.23,"sma_60":48479.37,"sma_120":48708.4},{"date":"2026-04-20","open":47049,"high":47113,"low":47045,"close":47045,"volume":20015,"rsi_14":42.85,"sma_20":47862.22,"sma_60":48465.08,"sma_120":48692.27},{"date":"2026-04-21","open":47153,"high":47201,"low":47119,"close":47138,"volume":18819,"rsi_14":38.0,"sma_20":47841.72,"sma_60":48451.27,"sma_120":48678.08},{"date":"2026-04-22","open":47054,"high":47084,"low":46991,"close":47016,"volume":24080,"rsi_14":40.22,"sma_20":47810.07,"sma_60":48432.57,"sma_120":48662.74},{"date":"2026-04-23","open":47054,"high":47064,"low":46927,"close":47006,"volume":31941,"rsi_14":32.59,"sma_20":47775.66,"sma_60":48411.53,"sma_120":48644.84},{"date":"2026-04-24","open":47002,"high":47002,"low":46952,"close":46967,"volume":36882,"rsi_14":60.2,"sma_20":47755.12,"sma_60":48389.08,"sma_120":48626.94},{"date":"2026-04-27","open":46904,"high":46977,"low":46904,"close":46957,"volume":41866,"rsi_14":58.43,"sma_20":47731.05,"sma_60":48367.22,"sma_120":48611.85},{"date":"2026-04-28","open":46863,"high":46863,"low":46771,"close":46811,"volume":36662,"rsi_14":44.41,"sma_20":47691.47,"sma_60":48343.48,"sma_120":48597.79},{"date":"2026-04-29","open":46816,"high":46859,"low":46772,"close":46791,"volume":16575,"rsi_14":45.83,"sma_20":47631.1,"sma_60":48324.67,"sma_120":48584.82},{"date":"2026-04-30","open":46576,"high":46576,"low":46493,"close":46493,"volume":19759,"rsi_14":37.14,"sma_20":47571.61,"sma_60":48301.97,"sma_120":48570.8},{"date":"2026-05-04","open":46773,"high":46773,"low":46626,"close":46654,"volume":39049,"rsi_14":47.45,"sma_20":47501.4,"sma_60":48278.9,"sma_120":48557.0},{"date":"2026-05-06","open":46752,"high":46859,"low":46742,"close":46806,"volume":55101,"rsi_14":42.93,"sma_20":47509.9,"sma_60":48261.42,"sma_120":48545.88},{"date":"2026-05-07","open":46943,"high":46987,"low":46913,"close":46987,"volume":30969,"rsi_14":44.91,"sma_20":47524.8,"sma_60":48245.98,"sma_120":48536.12},{"date":"2026-05-08","open":46806,"high":46806,"low":46732,"close":46762,"volume":22999,"rsi_14":40.94,"sma_20":47514.2,"sma_60":48227.17,"sma_120":48525.35},{"date":"2026-05-11","open":47095,"high":47130,"low":46987,"close":47017,"volume":45230,"rsi_14":44.94,"sma_20":47507.1,"sma_60":48205.35,"sma_120":48513.35},{"date":"2026-05-12","open":47018,"high":47018,"low":46908,"close":46953,"volume":45904,"rsi_14":38.77,"sma_20":47496.0,"sma_60":48184.28,"sma_120":48499.68},{"date":"2026-05-13","open":46864,"high":46884,"low":46825,"close":46845,"volume":35172,"rsi_14":32.44,"sma_20":47488.85,"sma_60":48157.75,"sma_120":48484.98},{"date":"2026-05-14","open":46914,"high":46954,"low":46889,"close":46894,"volume":19228,"rsi_14":37.31,"sma_20":47469.75,"sma_60":48130.6,"sma_120":48471.6},{"date":"2026-05-15","open":46909,"high":46909,"low":46673,"close":46677,"volume":47361,"rsi_14":32.72,"sma_20":47433.35,"sma_60":48100.73,"sma_120":48458.52},{"date":"2026-05-18","open":46565,"high":46565,"low":46392,"close":46451,"volume":31901,"rsi_14":29.45,"sma_20":47389.25,"sma_60":48063.9,"sma_120":48442.27},{"date":"2026-05-19","open":46545,"high":46594,"low":46505,"close":46525,"volume":12969,"rsi_14":32.32,"sma_20":47356.35,"sma_60":48027.07,"sma_120":48427.08},{"date":"2026-05-20","open":46347,"high":46347,"low":46214,"close":46343,"volume":22497,"rsi_14":31.74,"sma_20":47308.3,"sma_60":47986.43,"sma_120":48410.7},{"date":"2026-05-21","open":46573,"high":46646,"low":46550,"close":46550,"volume":18244,"rsi_14":38.57,"sma_20":47266.0,"sma_60":47949.27,"sma_120":48394.94},{"date":"2026-05-22","open":46682,"high":46722,"low":46638,"close":46684,"volume":23066,"rsi_14":48.55,"sma_20":47236.6,"sma_60":47915.1,"sma_120":48379.38},{"date":"2026-05-26","open":47023,"high":47053,"low":46855,"close":46909,"volume":64566,"rsi_14":50.12,"sma_20":47219.0,"sma_60":47884.78,"sma_120":48364.31},{"date":"2026-05-27","open":47036,"high":47084,"low":47011,"close":47076,"volume":32115,"rsi_14":50.48,"sma_20":47211.9,"sma_60":47860.3,"sma_120":48349.19},{"date":"2026-05-28","open":47023,"high":47023,"low":46869,"close":46923,"volume":12088,"rsi_14":42.25,"sma_20":47197.55,"sma_60":47831.48,"sma_120":48331.95},{"date":"2026-05-29","open":47200,"high":47240,"low":47180,"close":47185,"volume":21103,"rsi_14":54.17,"sma_20":47203.75,"sma_60":47803.79,"sma_120":48319.74},{"date":"2026-06-01","open":47185,"high":47220,"low":47126,"close":47136,"volume":20070,"rsi_14":52.81,"sma_20":47208.5,"sma_60":47774.85,"sma_120":48305.58},{"date":"2026-06-02","open":46634,"high":47018,"low":46634,"close":46949,"volume":20704,"rsi_14":55.84,"sma_20":47231.6,"sma_60":47746.37,"sma_120":48293.42},{"date":"2026-06-04","open":46903,"high":46907,"low":46771,"close":46796,"volume":31188,"rsi_14":54.66,"sma_20":47238.85,"sma_60":47717.81,"sma_120":48279.43},{"date":"2026-06-05","open":46959,"high":46964,"low":46885,"close":46919,"volume":14859,"rsi_14":56.19,"sma_20":47244.55,"sma_60":47695.67,"sma_120":48266.34},{"date":"2026-06-08","open":46722,"high":46722,"low":46476,"close":46491,"volume":39474,"rsi_14":51.3,"sma_20":47219.45,"sma_60":47661.1,"sma_120":48249.82},{"date":"2026-06-09","open":46589,"high":46629,"low":46536,"close":46624,"volume":26848,"rsi_14":58.99,"sma_20":47212.5,"sma_60":47631.71,"sma_120":48235.21},{"date":"2026-06-10","open":46698,"high":46743,"low":46624,"close":46673,"volume":32910,"rsi_14":58.54,"sma_20":47207.75,"sma_60":47611.32,"sma_120":48221.51},{"date":"2026-06-11","open":46614,"high":46673,"low":46569,"close":46629,"volume":13018,"rsi_14":62.22,"sma_20":47204.05,"sma_60":47593.67,"sma_120":48207.65},{"date":"2026-06-12","open":46959,"high":47003,"low":46924,"close":46929,"volume":13301,"rsi_14":63.77,"sma_20":47220.9,"sma_60":47582.24,"sma_120":48194.23},{"date":"2026-06-15","open":47357,"high":47407,"low":47304,"close":47343,"volume":23884,"rsi_14":64.24,"sma_20":47243.6,"sma_60":47572.47,"sma_120":48183.69},{"date":"2026-06-16","open":47255,"high":47255,"low":47160,"close":47220,"volume":19979,"rsi_14":57.03,"sma_20":47270.95,"sma_60":47554.63,"sma_120":48173.48},{"date":"2026-06-17","open":47323,"high":47323,"low":47264,"close":47269,"volume":21856,"rsi_14":54.59,"sma_20":47312.2,"sma_60":47542.24,"sma_120":48163.53},{"date":"2026-06-18","open":47224,"high":47289,"low":47184,"close":47269,"volume":23533,"rsi_14":58.91,"sma_20":47349.7,"sma_60":47527.43,"sma_120":48154.07},{"date":"2026-06-19","open":47033,"high":47068,"low":46938,"close":46958,"volume":11204,"rsi_14":50.71,"sma_20":47393.35,"sma_60":47521.29,"sma_120":48143.11},{"date":"2026-06-22","open":47126,"high":47230,"low":47086,"close":47141,"volume":31212,"rsi_14":50.14,"sma_20":47423.15,"sma_60":47510.29,"sma_120":48131.37},{"date":"2026-06-23","open":47136,"high":47136,"low":47072,"close":47121,"volume":21571,"rsi_14":47.72,"sma_20":47445.2,"sma_60":47497.29,"sma_120":48120.75},{"date":"2026-06-24","open":47146,"high":47190,"low":46791,"close":47101,"volume":29399,"rsi_14":51.72,"sma_20":47454.95,"sma_60":47483.2,"sma_120":48109.38},{"date":"2026-06-25","open":47442,"high":47487,"low":47378,"close":47378,"volume":7128,"rsi_14":55.99,"sma_20":47470.15,"sma_60":47479.06,"sma_120":48099.88},{"date":"2026-06-26","open":47150,"high":47238,"low":47140,"close":47175,"volume":19876,"rsi_14":75.31,"sma_20":47495.6,"sma_60":47474.73,"sma_120":48090.01},{"date":"2026-06-29","open":47472,"high":47482,"low":47372,"close":47437,"volume":10881,"rsi_14":72.83,"sma_20":47508.35,"sma_60":47467.86,"sma_120":48081.51},{"date":"2026-06-30","open":47472,"high":47517,"low":47467,"close":47502,"volume":7879,"rsi_14":73.17,"sma_20":47526.8,"sma_60":47455.47,"sma_120":48072.88},{"date":"2026-07-01","open":47144,"high":47229,"low":47144,"close":47179,"volume":9604,"rsi_14":59.83,"sma_20":47525.8,"sma_60":47443.0,"sma_120":48064.09},{"date":"2026-07-02","open":47170,"high":47175,"low":47071,"close":47130,"volume":7846,"rsi_14":48.06,"sma_20":47530.0,"sma_60":47423.42,"sma_120":48055.09},{"date":"2026-07-03","open":47012,"high":47032,"low":46932,"close":46982,"volume":11220,"rsi_14":45.52,"sma_20":47533.25,"sma_60":47429.23,"sma_120":48046.59},{"date":"2026-07-06","open":46948,"high":46993,"low":46893,"close":46923,"volume":8531,"rsi_14":48.07,"sma_20":47555.15,"sma_60":47433.13,"sma_120":48036.97},{"date":"2026-07-07","open":46943,"high":46988,"low":46829,"close":46829,"volume":5274,"rsi_14":42.14,"sma_20":47565.55,"sma_60":47430.75,"sma_120":48025.43},{"date":"2026-07-08","open":46602,"high":46637,"low":46563,"close":46607,"volume":5053,"rsi_14":35.52,"sma_20":47562.25,"sma_60":47425.7,"sma_120":48013.09},{"date":"2026-07-09","open":46524,"high":46567,"low":46480,"close":46553,"volume":12005,"rsi_14":35.64,"sma_20":47558.4,"sma_60":47419.48,"sma_120":48000.18},{"date":"2026-07-10","open":46534,"high":46652,"low":46529,"close":46647,"volume":7912,"rsi_14":41.54,"sma_20":47544.15,"sma_60":47417.97,"sma_120":47988.13},{"date":"2026-07-13","open":46414,"high":46429,"low":46364,"close":46429,"volume":8718,"rsi_14":36.52,"sma_20":47510.65,"sma_60":47408.0,"sma_120":47973.3},{"date":"2026-07-14","open":46272,"high":46281,"low":46187,"close":46212,"volume":19125,"rsi_14":32.58,"sma_20":47472.4,"sma_60":47392.23,"sma_120":47955.59},{"date":"2026-07-15","open":46286,"high":46334,"low":46237,"close":46296,"volume":10636,"rsi_14":24.7,"sma_20":47435.9,"sma_60":47379.12,"sma_120":47938.88},{"date":"2026-07-16","open":46449,"high":46474,"low":46409,"close":46444,"volume":1570,"rsi_14":28.98,"sma_20":47406.9,"sma_60":47370.98,"sma_120":47925.18},{"date":"2026-07-20","open":46400,"high":46420,"low":46340,"close":46410,"volume":8927,"rsi_14":28.01,"sma_20":47379.15,"sma_60":47360.27,"sma_120":47912.68},{"date":"2026-07-21","open":46340,"high":46340,"low":46268,"close":46316,"volume":4333,"rsi_14":23.97,"sma_20":47350.1,"sma_60":47346.42,"sma_120":47898.84},{"date":"2026-07-22","open":46188,"high":46198,"low":46129,"close":46158,"volume":5823,"rsi_14":26.36,"sma_20":47314.05,"sma_60":47331.95,"sma_120":47882.26},{"date":"2026-07-23","open":46124,"high":46148,"low":46054,"close":46069,"volume":11565,"rsi_14":25.74,"sma_20":47274.5,"sma_60":47316.15,"sma_120":47863.84},{"date":"2026-07-24","open":45951,"high":45951,"low":45856,"close":45881,"volume":15917,"rsi_14":18.59,"sma_20":47211.5,"sma_60":47297.85,"sma_120":47843.47},{"date":"2026-07-27","open":46054,"high":46109,"low":46020,"close":46094,"volume":4691,"rsi_14":28.24,"sma_20":47156.75,"sma_60":47283.3,"sma_120":47825.26},{"date":"2026-07-28","open":46011,"high":46030,"low":45966,"close":46030,"volume":8938,"rsi_14":28.68,"sma_20":47098.25,"sma_60":47270.12,"sma_120":47806.8},{"date":"2026-07-29","open":46103,"high":46103,"low":45995,"close":46039,"volume":32103,"rsi_14":29.62,"sma_20":47028.25,"sma_60":47254.52,"sma_120":47789.59},{"date":"2026-07-30","open":45896,"high":45896,"low":45723,"close":45757,"volume":8028,"rsi_14":26.33,"sma_20":46960.25,"sma_60":47239.22,"sma_120":47770.59},{"date":"2026-07-31","open":45901,"high":46029,"low":45901,"close":46010,"volume":6632,"rsi_14":31.61,"sma_20":46907.5,"sma_60":47225.45,"sma_120":47752.18},{"date":"2026-08-03","open":45915,"high":45940,"low":45880,"close":45925,"volume":5947,"rsi_14":33.65,"sma_20":46845.25,"sma_60":47207.68,"sma_120":47734.55},{"date":"2026-08-04","open":45946,"high":45985,"low":45891,"close":45955,"volume":11089,"rsi_14":38.58,"sma_20":46787.5,"sma_60":47187.37,"sma_120":47716.68},{"date":"2026-08-05","open":46287,"high":46326,"low":46233,"close":46282,"volume":35166,"rsi_14":45.58,"sma_20":46751.0,"sma_60":47176.35,"sma_120":47701.76},{"date":"2026-08-06","open":46302,"high":46366,"low":46287,"close":46287,"volume":4667,"rsi_14":41.65,"sma_20":46726.0,"sma_60":47165.33,"sma_120":47685.34},{"date":"2026-08-07","open":46099,"high":46099,"low":46034,"close":46079,"volume":6679,"rsi_14":38.3,"sma_20":46693.25,"sma_60":47151.9,"sma_120":47668.09},{"date":"2026-08-10","open":46114,"high":46178,"low":46079,"close":46178,"volume":5404,"rsi_14":46.59,"sma_20":46563.85,"sma_60":46990.73,"sma_120":47569.79},{"date":"2026-08-11","open":45951,"high":45951,"low":45891,"close":45891,"volume":3587,"rsi_14":43.76,"sma_20":46536.7,"sma_60":46978.1,"sma_120":47548.42},{"date":"2026-08-12","open":45960,"high":46010,"low":45960,"close":46000,"volume":13087,"rsi_14":48.42,"sma_20":46526.0,"sma_60":46970.92,"sma_120":47528.42},{"date":"2026-08-13","open":46050,"high":46075,"low":45986,"close":46030,"volume":24766,"rsi_14":53.72,"sma_20":46512.55,"sma_60":46968.02,"sma_120":47507.08},{"date":"2026-08-14","open":46204,"high":46224,"low":46125,"close":46139,"volume":11897,"rsi_14":51.2,"sma_20":46497.15,"sma_60":46965.7,"sma_120":47486.04},{"date":"2026-08-18","open":45856,"high":45856,"low":45723,"close":45762,"volume":24636,"rsi_14":43.95,"sma_20":46464.5,"sma_60":46960.1,"sma_120":47461.46},{"date":"2026-08-19","open":45861,"high":45955,"low":45841,"close":45955,"volume":4806,"rsi_14":48.24,"sma_20":46446.35,"sma_60":46954.28,"sma_120":47438.5},{"date":"2026-08-20","open":46168,"high":46238,"low":46168,"close":46188,"volume":6851,"rsi_14":59.2,"sma_20":46447.9,"sma_60":46950.15,"sma_120":47417.88},{"date":"2026-08-21","open":45975,"high":45975,"low":45941,"close":45955,"volume":2751,"rsi_14":48.83,"sma_20":46442.2,"sma_60":46938.35,"sma_120":47395.33},{"date":"2026-08-24","open":45946,"high":45975,"low":45931,"close":45960,"volume":3247,"rsi_14":50.77,"sma_20":46446.2,"sma_60":46923.8,"sma_120":47374.33},{"date":"2026-08-25","open":45965,"high":46010,"low":45936,"close":45985,"volume":1201,"rsi_14":50.66,"sma_20":46440.75,"sma_60":46912.25,"sma_120":47352.67},{"date":"2026-08-26","open":46263,"high":46278,"low":46178,"close":46218,"volume":1572,"rsi_14":48.5,"sma_20":46450.25,"sma_60":46900.23,"sma_120":47331.32},{"date":"2026-08-27","open":46242,"high":46291,"low":46232,"close":46277,"volume":5760,"rsi_14":49.77,"sma_20":46462.25,"sma_60":46890.03,"sma_120":47310.26},{"date":"2026-08-28","open":46203,"high":46248,"low":46183,"close":46183,"volume":723,"rsi_14":48.46,"sma_20":46475.0,"sma_60":46874.27,"sma_120":47286.65},{"date":"2026-08-31","open":46129,"high":46153,"low":46079,"close":46138,"volume":4288,"rsi_14":49.02,"sma_20":46315.6,"sma_60":46689.97,"sma_120":47174.29},{"date":"2026-09-01","open":45968,"high":45968,"low":45864,"close":45919,"volume":6141,"rsi_14":50.73,"sma_20":46315.3,"sma_60":46673.25,"sma_120":47151.89},{"date":"2026-09-02","open":45779,"high":45784,"low":45735,"close":45750,"volume":2190,"rsi_14":43.83,"sma_20":46305.0,"sma_60":46660.85,"sma_120":47125.46},{"date":"2026-09-03","open":45919,"high":45924,"low":45859,"close":45919,"volume":2562,"rsi_14":47.47,"sma_20":46286.8,"sma_60":46649.07,"sma_120":47101.91},{"date":"2026-09-04","open":45953,"high":45958,"low":45879,"close":45929,"volume":5897,"rsi_14":44.94,"sma_20":46268.85,"sma_60":46636.63,"sma_120":47082.54},{"date":"2026-09-07","open":45885,"high":45940,"low":45835,"close":45855,"volume":6106,"rsi_14":52.65,"sma_20":46257.6,"sma_60":46623.68,"sma_120":47064.28},{"date":"2026-09-08","open":45854,"high":45944,"low":45844,"close":45859,"volume":5982,"rsi_14":46.97,"sma_20":46241.6,"sma_60":46605.8,"sma_120":47046.65},{"date":"2026-09-09","open":45859,"high":45899,"low":45829,"close":45864,"volume":2803,"rsi_14":37.99,"sma_20":46240.3,"sma_60":46585.27,"sma_120":47028.52},{"date":"2026-09-10","open":45770,"high":45800,"low":45721,"close":45770,"volume":3668,"rsi_14":42.34,"sma_20":46228.75,"sma_60":46565.22,"sma_120":47006.6},{"date":"2026-09-11","open":45417,"high":45477,"low":45383,"close":45447,"volume":5979,"rsi_14":33.18,"sma_20":46199.5,"sma_60":46538.92,"sma_120":46984.28},{"date":"2026-09-14","open":45238,"high":45253,"low":45110,"close":45173,"volume":1707,"rsi_14":31.45,"sma_20":46163.25,"sma_60":46512.12,"sma_120":46960.5},{"date":"2026-09-15","open":45154,"high":45169,"low":45031,"close":45041,"volume":6312,"rsi_14":17.36,"sma_20":46139.2,"sma_60":46484.07,"sma_120":46940.43},{"date":"2026-09-16","open":45139,"high":45229,"low":45115,"close":45120,"volume":12901,"rsi_14":18.49,"sma_20":46109.4,"sma_60":46458.5,"sma_120":46919.17},{"date":"2026-09-17","open":45239,"high":45312,"low":45179,"close":45254,"volume":18535,"rsi_14":27.0,"sma_20":46074.65,"sma_60":46435.52,"sma_120":46898.2},{"date":"2026-09-18","open":45461,"high":45525,"low":45456,"close":45456,"volume":4975,"rsi_14":36.75,"sma_20":46061.85,"sma_60":46416.28,"sma_120":46878.57},{"date":"2026-09-21","open":45401,"high":45451,"low":45362,"close":45396,"volume":15254,"rsi_14":40.67,"sma_20":46045.8,"sma_60":46391.43,"sma_120":46861.08},{"date":"2026-09-22","open":45515,"high":45530,"low":45377,"close":45387,"volume":15032,"rsi_14":45.52,"sma_20":46028.0,"sma_60":46365.58,"sma_120":46843.0},{"date":"2026-09-23","open":45427,"high":45516,"low":45427,"close":45516,"volume":8006,"rsi_14":43.85,"sma_20":46005.0,"sma_60":46341.73,"sma_120":46824.65},{"date":"2026-09-28","open":44620,"high":44625,"low":44571,"close":44590,"volume":12490,"rsi_14":25.17,"sma_20":45932.25,"sma_60":46301.22,"sma_120":46795.2},{"date":"2026-09-29","open":44650,"high":44650,"low":44550,"close":44630,"volume":4375,"rsi_14":21.62,"sma_20":45842.25,"sma_60":46258.75,"sma_120":46764.76},{"date":"2026-09-30","open":44630,"high":44685,"low":44615,"close":44680,"volume":11031,"rsi_14":22.96,"sma_20":45757.0,"sma_60":46217.95,"sma_120":46731.59},{"date":"2026-10-01","open":44540,"high":44540,"low":44380,"close":44480,"volume":60460,"rsi_14":21.2,"sma_20":45672.75,"sma_60":46172.07,"sma_120":46708.58},{"date":"2026-10-02","open":44535,"high":44595,"low":44500,"close":44580,"volume":3048,"rsi_14":24.69,"sma_20":45602.0,"sma_60":46128.85,"sma_120":46685.95},{"date":"2026-10-06","open":44520,"high":44530,"low":44440,"close":44500,"volume":6850,"rsi_14":29.79,"sma_20":45335.15,"sma_60":45859.73,"sma_120":46543.03},{"date":"2026-10-07","open":44580,"high":44615,"low":44510,"close":44545,"volume":2674,"rsi_14":31.52,"sma_20":45265.95,"sma_60":45825.4,"sma_120":46518.3},{"date":"2026-10-08","open":44615,"high":44620,"low":44500,"close":44515,"volume":4450,"rsi_14":32.96,"sma_20":45199.0,"sma_60":45791.47,"sma_120":46493.19},{"date":"2026-10-12","open":44745,"high":44835,"low":44740,"close":44750,"volume":3146,"rsi_14":37.28,"sma_20":45143.55,"sma_60":45759.88,"sma_120":46471.6},{"date":"2026-10-13","open":44820,"high":44950,"low":44755,"close":44910,"volume":7644,"rsi_14":37.95,"sma_20":45095.85,"sma_60":45734.58,"sma_120":46448.95},{"date":"2026-10-14","open":44835,"high":44840,"low":44765,"close":44840,"volume":7587,"rsi_14":31.32,"sma_20":45049.4,"sma_60":45711.73,"sma_120":46424.65},{"date":"2026-10-15","open":44980,"high":45170,"low":44970,"close":45115,"volume":9075,"rsi_14":39.58,"sma_20":45032.85,"sma_60":45692.07,"sma_120":46403.26},{"date":"2026-10-16","open":45225,"high":45275,"low":45220,"close":45240,"volume":9393,"rsi_14":42.59,"sma_20":45024.1,"sma_60":45672.02,"sma_120":46384.15},{"date":"2026-10-19","open":45245,"high":45305,"low":45220,"close":45255,"volume":9019,"rsi_14":39.96,"sma_20":45022.75,"sma_60":45652.8,"sma_120":46364.17},{"date":"2026-10-20","open":44940,"high":45025,"low":44935,"close":45025,"volume":5674,"rsi_14":55.4,"sma_20":45005.9,"sma_60":45631.32,"sma_120":46341.49},{"date":"2026-10-21","open":45065,"high":45070,"low":45015,"close":45040,"volume":3429,"rsi_14":62.58,"sma_20":44983.1,"sma_60":45612.72,"sma_120":46319.97},{"date":"2026-10-22","open":45175,"high":45240,"low":45110,"close":45170,"volume":13422,"rsi_14":64.33,"sma_20":44956.65,"sma_60":45597.77,"sma_120":46299.61},{"date":"2026-10-23","open":45620,"high":45650,"low":45535,"close":45535,"volume":2756,"rsi_14":78.13,"sma_20":44951.45,"sma_60":45592.02,"sma_120":46282.62}],"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":"TIGER 미국투자등급회사채액티브(H)","phase":"above-fold","symbol_resolved":true}