{"status":"ok","report":{"price_analysis":{"current":84130.0,"change_1d":1.2,"change_7d":0.8,"change_30d":-1.5,"high_30d":88039.0,"low_30d":81005.0,"position_in_range":44.0,"support":81708.4,"resistance":87335.6},"summary":"편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 51.7로 중립 구간입니다. MACD(-925.73)가 시그널선(-1186.12)을 상회합니다(골든크로스). SMA20 83267, SMA60 86866 — 혼조세입니다. 볼린저밴드 79881~86652 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.67701863354037,"macd":-925.7262249362539,"macd_signal":-1186.1236062963883,"sma_20":83266.85,"sma_60":86866.28333333334,"bb_upper":86652.45064242669,"bb_lower":79881.24935757332,"atr_14":808.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 10.00, 기관 순매수 -152.00. 30일 누적: 외국인 -96.00, 기관 -588.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":10.0,"institutional_flow":-152.0,"data":[{"date":"2026-10-22","foreign_net":-30.0,"institution_net":21.0,"retail_net":9.0},{"date":"2026-10-21","foreign_net":37.0,"institution_net":-18.0,"retail_net":-19.0},{"date":"2026-10-20","foreign_net":3.0,"institution_net":-33.0,"retail_net":30.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-69.0,"retail_net":69.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-10-15","foreign_net":-23.0,"institution_net":214.0,"retail_net":-191.0},{"date":"2026-10-14","foreign_net":20.0,"institution_net":-32.0,"retail_net":12.0},{"date":"2026-10-13","foreign_net":-37.0,"institution_net":62.0,"retail_net":-25.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-101.0,"retail_net":101.0},{"date":"2026-10-08","foreign_net":-2.0,"institution_net":53.0,"retail_net":-51.0},{"date":"2026-10-07","foreign_net":5.0,"institution_net":46.0,"retail_net":-51.0},{"date":"2026-10-06","foreign_net":-126.0,"institution_net":279.0,"retail_net":-153.0},{"date":"2026-10-02","foreign_net":45.0,"institution_net":-84.0,"retail_net":39.0},{"date":"2026-10-01","foreign_net":6.0,"institution_net":334.0,"retail_net":-340.0},{"date":"2026-09-30","foreign_net":-18.0,"institution_net":-96.0,"retail_net":114.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-102.0,"retail_net":102.0},{"date":"2026-09-28","foreign_net":40.0,"institution_net":-498.0,"retail_net":458.0},{"date":"2026-09-23","foreign_net":-48.0,"institution_net":26.0,"retail_net":22.0},{"date":"2026-09-22","foreign_net":48.0,"institution_net":-89.0,"retail_net":41.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":45.0,"retail_net":-45.0},{"date":"2026-09-18","foreign_net":-56.0,"institution_net":-62.0,"retail_net":118.0},{"date":"2026-09-17","foreign_net":56.0,"institution_net":-97.0,"retail_net":41.0},{"date":"2026-09-16","foreign_net":-6.0,"institution_net":-572.0,"retail_net":578.0},{"date":"2026-09-15","foreign_net":-20.0,"institution_net":7.0,"retail_net":13.0},{"date":"2026-09-14","foreign_net":12.0,"institution_net":315.0,"retail_net":-327.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":-36.0,"retail_net":35.0},{"date":"2026-09-10","foreign_net":-37.0,"institution_net":72.0,"retail_net":-35.0},{"date":"2026-09-09","foreign_net":-10.0,"institution_net":-9.0,"retail_net":19.0},{"date":"2026-09-08","foreign_net":64.0,"institution_net":-69.0,"retail_net":5.0},{"date":"2026-09-07","foreign_net":-20.0,"institution_net":-42.0,"retail_net":62.0}],"periods":{"d1":{"foreign_net":-30.0,"institution_net":21.0,"retail_net":9.0},"d3":{"foreign_net":10.0,"institution_net":-30.0,"retail_net":20.0},"d7":{"foreign_net":7.0,"institution_net":30.0,"retail_net":-37.0},"d14":{"foreign_net":-102.0,"institution_net":619.0,"retail_net":-517.0},"d30":{"foreign_net":-96.0,"institution_net":-588.0,"retail_net":684.0}}},"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":56,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.7,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.5716,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.57,"summary":"배당수익률 4.57%","metrics":[{"name":"배당수익률","value":4.57,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:03.291780+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)","issuer":"한화자산운용","category":"","expense_ratio":0.315,"aum":19000000000.0,"aum_display":"190억","dividend_yield":null,"tracking_error":3.61,"holdings":[{"ticker":"","name":"JPM 3.964 11/15/48","weight":null},{"ticker":"","name":"AMZN 2 7/8 05/12/41","weight":null},{"ticker":"","name":"BPLN 3 02/24/50","weight":null},{"ticker":"","name":"KO 2 7/8 05/05/41","weight":null},{"ticker":"","name":"MSFT 3.7 08/08/46","weight":null},{"ticker":"","name":"PFE 5.3 05/19/53","weight":null},{"ticker":"","name":"SO 3 03/15/52","weight":null},{"ticker":"","name":"BRK 4 1/4 01/15/49","weight":null},{"ticker":"","name":"PFE 2.7 05/28/50","weight":null},{"ticker":"","name":"UNH 4.45 12/15/48","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":84130.0,"change_pct":1.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-20","close":92402.0547},{"date":"2019-08-21","close":92590.4219},{"date":"2019-08-22","close":93551.1875},{"date":"2019-08-23","close":92755.2734},{"date":"2019-08-26","close":95062.9766},{"date":"2019-08-27","close":94356.5312},{"date":"2019-08-28","close":95510.375},{"date":"2019-08-29","close":95293.75},{"date":"2019-08-30","close":94285.8906},{"date":"2019-09-02","close":94168.1406},{"date":"2019-09-03","close":94634.3906},{"date":"2019-09-04","close":93857.3125},{"date":"2019-09-05","close":93197.9688},{"date":"2019-09-06","close":91681.4922},{"date":"2019-09-09","close":91841.6172},{"date":"2019-09-10","close":91102.2188},{"date":"2019-09-11","close":89849.4609},{"date":"2019-09-16","close":87730.1562},{"date":"2019-09-17","close":88469.5391},{"date":"2019-09-18","close":88841.6094},{"date":"2019-09-19","close":89943.6562},{"date":"2019-09-20","close":89736.4297},{"date":"2019-09-23","close":90942.0938},{"date":"2019-09-24","close":90989.1719},{"date":"2019-09-25","close":92081.7891},{"date":"2019-09-26","close":91549.625},{"date":"2019-09-27","close":91601.4062},{"date":"2019-09-30","close":91252.9141},{"date":"2019-10-01","close":91949.9219},{"date":"2019-10-02","close":92345.5391},{"date":"2019-10-04","close":92411.4766},{"date":"2019-10-07","close":92807.0859},{"date":"2019-10-08","close":92006.4297},{"date":"2019-10-10","close":91827.4922},{"date":"2019-10-11","close":90282.7344},{"date":"2019-10-14","close":89646.9531},{"date":"2019-10-15","close":90207.3828},{"date":"2019-10-16","close":90084.9531},{"date":"2019-10-17","close":90226.2266},{"date":"2019-10-18","close":89858.875},{"date":"2019-10-21","close":88898.1094},{"date":"2019-10-22","close":88587.2969},{"date":"2019-10-23","close":89435.0156},{"date":"2019-10-24","close":89086.5},{"date":"2019-10-25","close":89444.4297},{"date":"2019-10-28","close":88587.2969},{"date":"2019-10-29","close":87805.4922},{"date":"2019-10-30","close":88045.6953},{"date":"2019-10-31","close":88351.7891},{"date":"2019-11-01","close":89604.5625},{"date":"2019-11-04","close":88700.3125},{"date":"2019-11-05","close":87975.0391},{"date":"2019-11-06","close":87485.2422},{"date":"2019-11-07","close":87588.875},{"date":"2019-11-08","close":86783.5156},{"date":"2019-11-11","close":86736.4219},{"date":"2019-11-12","close":86736.4219},{"date":"2019-11-13","close":87598.2891},{"date":"2019-11-14","close":88332.9766},{"date":"2019-11-15","close":88851.0312},{"date":"2019-11-18","close":88361.2188},{"date":"2019-11-19","close":88526.0625},{"date":"2019-11-20","close":89858.875},{"date":"2019-11-21","close":90471.125},{"date":"2019-11-22","close":90028.4062},{"date":"2019-11-25","close":89679.9141},{"date":"2019-11-26","close":90433.4609},{"date":"2019-11-27","close":90593.5781},{"date":"2019-11-28","close":91243.5},{"date":"2019-11-29","close":91224.6328},{"date":"2019-12-02","close":90998.5859},{"date":"2019-12-03","close":90612.3984},{"date":"2019-12-04","close":92138.3047},{"date":"2019-12-05","close":91799.2344},{"date":"2019-12-06","close":91342.3828},{"date":"2019-12-09","close":91073.9688},{"date":"2019-12-10","close":91686.2031},{"date":"2019-12-11","close":92015.8672},{"date":"2019-12-12","close":91855.7344},{"date":"2019-12-13","close":89708.1641},{"date":"2019-12-16","close":90697.1797},{"date":"2019-12-17","close":90320.4219},{"date":"2019-12-18","close":89491.5391},{"date":"2019-12-19","close":89199.5391},{"date":"2019-12-20","close":88888.7031},{"date":"2019-12-23","close":89416.1797},{"date":"2019-12-24","close":89416.1797},{"date":"2019-12-26","close":89477.3984},{"date":"2019-12-27","close":89745.8516},{"date":"2019-12-30","close":89548.0391},{"date":"2020-01-02","close":88916.9609},{"date":"2020-01-03","close":90056.6875},{"date":"2020-01-06","close":91384.7812},{"date":"2020-01-07","close":90094.3516},{"date":"2020-01-08","close":89934.2266},{"date":"2020-01-09","close":89011.1484},{"date":"2020-01-10","close":89039.4062},{"date":"2020-01-13","close":89689.3281},{"date":"2020-01-14","close":89397.3516},{"date":"2020-01-15","close":89990.7422},{"date":"2020-01-16","close":90282.7344},{"date":"2020-01-17","close":89915.4062},{"date":"2020-01-20","close":90014.3125},{"date":"2020-01-21","close":90847.8828},{"date":"2020-01-22","close":91012.7344},{"date":"2020-01-23","close":92138.3047},{"date":"2020-01-28","close":93626.5469},{"date":"2020-01-29","close":92778.8203},{"date":"2020-01-30","close":94464.8594},{"date":"2020-01-31","close":94898.1406},{"date":"2020-02-03","close":95491.5234},{"date":"2020-02-04","close":94427.1797},{"date":"2020-02-05","close":94592.0},{"date":"2020-02-06","close":93023.7188},{"date":"2020-02-07","close":94464.8594},{"date":"2020-02-10","close":94756.8359},{"date":"2020-02-11","close":94681.4766},{"date":"2020-02-12","close":94003.3047},{"date":"2020-02-13","close":94191.6953},{"date":"2020-02-14","close":94672.0703},{"date":"2020-02-17","close":94474.2656},{"date":"2020-02-18","close":95656.375},{"date":"2020-02-19","close":95755.2734},{"date":"2020-02-20","close":96245.0625},{"date":"2020-02-21","close":97657.9688},{"date":"2020-02-24","close":99089.6641},{"date":"2020-02-25","close":98543.3594},{"date":"2020-02-26","close":98675.2188},{"date":"2020-02-27","close":99475.8594},{"date":"2020-02-28","close":99259.2109},{"date":"2020-03-02","close":98176.0078},{"date":"2020-03-03","close":97271.7734},{"date":"2020-03-04","close":97893.4219},{"date":"2020-03-05","close":97601.4297},{"date":"2020-03-06","close":100775.7031},{"date":"2020-03-09","close":105895.0156},{"date":"2020-03-10","close":100403.6562},{"date":"2020-03-11","close":100191.7109},{"date":"2020-03-12","close":98778.8281},{"date":"2020-03-13","close":95077.0781},{"date":"2020-03-16","close":97177.5703},{"date":"2020-03-17","close":96150.875},{"date":"2020-03-18","close":93466.4297},{"date":"2020-03-19","close":91535.4844},{"date":"2020-03-20","close":88276.4609},{"date":"2020-03-23","close":93438.1641},{"date":"2020-03-24","close":92882.4062},{"date":"2020-03-25","close":93871.4453},{"date":"2020-03-26","close":95303.1484},{"date":"2020-03-27","close":93956.2109},{"date":"2020-03-30","close":95500.9609},{"date":"2020-03-31","close":95802.3594},{"date":"2020-04-01","close":96348.6953},{"date":"2020-04-02","close":97252.9219},{"date":"2020-04-03","close":96602.9844},{"date":"2020-04-06","close":95953.0781},{"date":"2020-04-07","close":95030.0078},{"date":"2020-04-08","close":96037.8438},{"date":"2020-04-09","close":97125.7734},{"date":"2020-04-10","close":98251.3672},{"date":"2020-04-13","close":99136.7578},{"date":"2020-04-14","close":99937.3828},{"date":"2020-04-16","close":102188.5625},{"date":"2020-04-17","close":101246.6641},{"date":"2020-04-20","close":101491.5547},{"date":"2020-04-21","close":102527.6484},{"date":"2020-04-22","close":102904.4297},{"date":"2020-04-23","close":102019.0234},{"date":"2020-04-24","close":103620.2812},{"date":"2020-04-27","close":102358.1094},{"date":"2020-04-28","close":101425.6328},{"date":"2020-04-29","close":101350.2578},{"date":"2020-05-04","close":101632.8438},{"date":"2020-05-06","close":99598.2812},{"date":"2020-05-07","close":98891.8516},{"date":"2020-05-08","close":98430.3125},{"date":"2020-05-11","close":97300.0312},{"date":"2020-05-12","close":97139.8906},{"date":"2020-05-13","close":97752.1484},{"date":"2020-05-14","close":98477.4141},{"date":"2020-05-15","close":98599.8594},{"date":"2020-05-18","close":99343.9844},{"date":"2020-05-19","close":98938.9609},{"date":"2020-05-20","close":100022.1719},{"date":"2020-05-21","close":101416.2031},{"date":"2020-05-22","close":102197.9844},{"date":"2020-05-25","close":102306.3125},{"date":"2020-05-26","close":101124.2031},{"date":"2020-05-27","close":100987.6328},{"date":"2020-05-28","close":101557.4922},{"date":"2020-05-29","close":101284.3359},{"date":"2020-06-01","close":100446.0234},{"date":"2020-06-02","close":100389.5},{"date":"2020-06-03","close":99306.3047},{"date":"2020-06-04","close":99758.4297},{"date":"2020-06-05","close":97780.3984},{"date":"2020-06-08","close":98185.4141},{"date":"2020-06-09","close":98873.0234},{"date":"2020-06-10","close":98274.9141},{"date":"2020-06-11","close":99937.3828},{"date":"2020-06-12","close":99664.2422},{"date":"2020-06-15","close":101387.9531},{"date":"2020-06-16","close":99673.6562},{"date":"2020-06-17","close":101124.2031},{"date":"2020-06-18","close":100879.2891},{"date":"2020-06-19","close":103515.2303},{"date":"2020-06-22","close":101896.5859},{"date":"2020-06-23","close":101227.8203},{"date":"2020-06-24","close":99796.1094},{"date":"2020-06-25","close":100568.4844},{"date":"2020-06-26","close":100172.8672},{"date":"2020-06-29","close":100417.7578},{"date":"2020-06-30","close":100916.9922},{"date":"2020-07-01","close":100785.1094},{"date":"2020-07-02","close":101133.625},{"date":"2020-07-03","close":104883.622},{"date":"2020-07-06","close":101256.0703},{"date":"2020-07-07","close":102183.8672},{"date":"2020-07-08","close":102763.1484},{"date":"2020-07-09","close":102753.7266},{"date":"2020-07-10","close":104712.8984},{"date":"2020-07-13","close":103846.3516},{"date":"2020-07-14","close":104477.4219},{"date":"2020-07-15","close":104039.4297},{"date":"2020-07-16","close":105033.1719},{"date":"2020-07-17","close":105504.1172},{"date":"2020-07-20","close":105513.5234},{"date":"2020-07-21","close":105325.1641},{"date":"2020-07-22","close":105485.2812},{"date":"2020-07-23","close":106106.9531},{"date":"2020-07-24","close":107293.75},{"date":"2020-07-27","close":106719.1875},{"date":"2020-07-28","close":105767.8516},{"date":"2020-07-29","close":105607.7109},{"date":"2020-07-30","close":105805.5234},{"date":"2020-07-31","close":105777.2656},{"date":"2020-08-03","close":105626.5703},{"date":"2020-08-04","close":105391.0859},{"date":"2020-08-05","close":105372.25},{"date":"2020-08-06","close":105174.4375},{"date":"2020-08-07","close":106295.3281},{"date":"2020-08-10","close":105259.2188},{"date":"2020-08-11","close":104684.6328},{"date":"2020-08-12","close":103139.9062},{"date":"2020-08-13","close":103469.5938},{"date":"2020-08-14","close":101566.8984},{"date":"2020-08-18","close":100822.7969},{"date":"2020-08-19","close":101180.7031},{"date":"2020-08-20","close":101679.9453},{"date":"2020-08-21","close":101472.7031},{"date":"2020-08-24","close":102480.5625},{"date":"2020-08-25","close":101548.0703},{"date":"2020-08-26","close":101218.4062},{"date":"2020-08-27","close":101095.9453},{"date":"2020-08-28","close":98609.2812},{"date":"2020-08-31","close":98901.2891},{"date":"2020-09-01","close":99494.6875},{"date":"2020-09-02","close":100841.6328},{"date":"2020-09-03","close":102282.7812},{"date":"2020-09-04","close":102847.9141},{"date":"2020-09-07","close":100832.2109},{"date":"2020-09-08","close":100502.5391},{"date":"2020-09-09","close":100916.9922},{"date":"2020-09-10","close":100229.375},{"date":"2020-09-11","close":100516.6641},{"date":"2020-09-14","close":100606.1562},{"date":"2020-09-15","close":100587.2891},{"date":"2020-09-16","close":100351.8359},{"date":"2020-09-17","close":100389.5},{"date":"2020-09-18","close":99466.4219},{"date":"2020-09-21","close":98863.6016},{"date":"2020-09-22","close":99249.7891},{"date":"2020-09-23","close":99117.9219},{"date":"2020-09-24","close":99240.3516},{"date":"2020-09-25","close":98769.3984},{"date":"2020-09-28","close":98948.375},{"date":"2020-09-29","close":98920.1094},{"date":"2020-10-05","close":98533.9219},{"date":"2020-10-06","close":97629.6953},{"date":"2020-10-07","close":97742.7266},{"date":"2020-10-08","close":97168.1641},{"date":"2020-10-12","close":96221.5234},{"date":"2020-10-13","close":96786.6797},{"date":"2020-10-14","close":96772.5469},{"date":"2020-10-15","close":97337.6953},{"date":"2020-10-16","close":97238.8047},{"date":"2020-10-19","close":96565.3203},{"date":"2020-10-20","close":96263.8984},{"date":"2020-10-21","close":94719.1641},{"date":"2020-10-22","close":94935.8203},{"date":"2020-10-23","close":94474.2656},{"date":"2020-10-26","close":94822.7734},{"date":"2020-10-27","close":94738.0156},{"date":"2020-10-28","close":95802.3594},{"date":"2020-10-29","close":95359.6719},{"date":"2020-10-30","close":95077.0781},{"date":"2020-11-02","close":94559.0391},{"date":"2020-11-03","close":94624.9688},{"date":"2020-11-04","close":95538.6406},{"date":"2020-11-05","close":96541.7969},{"date":"2020-11-06","close":96475.8359},{"date":"2020-11-09","close":95058.25},{"date":"2020-11-10","close":94728.5781},{"date":"2020-11-11","close":93197.9688},{"date":"2020-11-12","close":93767.8281},{"date":"2020-11-13","close":94474.2656},{"date":"2020-11-16","close":93890.2812},{"date":"2020-11-17","close":93975.0469},{"date":"2020-11-18","close":94530.7891},{"date":"2020-11-19","close":95312.5859},{"date":"2020-11-20","close":96452.2891},{"date":"2020-11-23","close":96725.4688},{"date":"2020-11-24","close":95957.7891},{"date":"2020-11-25","close":95293.75},{"date":"2020-11-26","close":95237.2266},{"date":"2020-11-27","close":95566.8828},{"date":"2020-11-30","close":95854.1797},{"date":"2020-12-01","close":96565.3203},{"date":"2020-12-02","close":95321.9844},{"date":"2020-12-03","close":94869.8906},{"date":"2020-12-04","close":94097.5},{"date":"2020-12-07","close":93193.25},{"date":"2020-12-08","close":93654.7969},{"date":"2020-12-09","close":93108.4844},{"date":"2020-12-10","close":93287.4453},{"date":"2020-12-11","close":94022.1484},{"date":"2020-12-14","close":93946.7891},{"date":"2020-12-15","close":94163.4297},{"date":"2020-12-16","close":94036.2891},{"date":"2020-12-17","close":93880.8672},{"date":"2020-12-18","close":94507.2344},{"date":"2020-12-21","close":94869.8906},{"date":"2020-12-22","close":95651.6719},{"date":"2020-12-23","close":95816.5078},{"date":"2020-12-24","close":95180.7188},{"date":"2020-12-28","close":94775.6797},{"date":"2020-12-29","close":94238.7812},{"date":"2020-12-30","close":94191.6953},{"date":"2021-01-04","close":93249.7891},{"date":"2021-01-05","close":94069.25},{"date":"2021-01-06","close":93042.5469},{"date":"2021-01-07","close":91271.7344},{"date":"2021-01-08","close":91017.4219},{"date":"2021-01-11","close":91648.5234},{"date":"2021-01-12","close":91799.2344},{"date":"2021-01-13","close":90894.9766},{"date":"2021-01-14","close":92515.1172},{"date":"2021-01-15","close":92354.9688},{"date":"2021-01-18","close":92411.4766},{"date":"2021-01-19","close":92500.9453},{"date":"2021-01-20","close":92769.4062},{"date":"2021-01-21","close":92741.1406},{"date":"2021-01-22","close":92585.7188},{"date":"2021-01-25","close":92364.3516},{"date":"2021-01-26","close":92929.5234},{"date":"2021-01-27","close":92948.3594},{"date":"2021-01-28","close":93965.625},{"date":"2021-01-29","close":93956.2109},{"date":"2021-02-01","close":93475.8125},{"date":"2021-02-02","close":93235.6328},{"date":"2021-02-03","close":92844.75},{"date":"2021-02-04","close":92411.4766},{"date":"2021-02-05","close":92467.9922},{"date":"2021-02-08","close":92406.75},{"date":"2021-02-09","close":92350.2578},{"date":"2021-02-10","close":91733.2891},{"date":"2021-02-15","close":90537.0547},{"date":"2021-02-16","close":89778.8203},{"date":"2021-02-17","close":89482.1016},{"date":"2021-02-18","close":90635.9688},{"date":"2021-02-19","close":90094.3516},{"date":"2021-02-22","close":89166.5547},{"date":"2021-02-23","close":89011.1484},{"date":"2021-02-24","close":88488.3828},{"date":"2021-02-25","close":87541.7578},{"date":"2021-02-26","close":88860.4375},{"date":"2021-03-02","close":89891.8516},{"date":"2021-03-03","close":89378.4844},{"date":"2021-03-04","close":88234.0781},{"date":"2021-03-05","close":87579.4375},{"date":"2021-03-08","close":87409.8906},{"date":"2021-03-09","close":88493.0938},{"date":"2021-03-10","close":89119.4609},{"date":"2021-03-11","close":88794.5078},{"date":"2021-03-12","close":88446.0},{"date":"2021-03-15","close":87221.5234},{"date":"2021-03-16","close":87127.3281},{"date":"2021-03-17","close":86920.0938},{"date":"2021-03-18","close":86128.8906},{"date":"2021-03-19","close":85949.9062},{"date":"2021-03-22","close":86515.0703},{"date":"2021-03-23","close":86858.8594},{"date":"2021-03-24","close":87772.5156},{"date":"2021-03-25","close":87786.6641},{"date":"2021-03-26","close":87777.2344},{"date":"2021-03-29","close":87588.875},{"date":"2021-03-30","close":87551.1797},{"date":"2021-03-31","close":87315.7188},{"date":"2021-04-01","close":87513.5},{"date":"2021-04-02","close":88681.4922},{"date":"2021-04-05","close":91179.1278},{"date":"2021-04-06","close":88446.0},{"date":"2021-04-07","close":88615.5625},{"date":"2021-04-08","close":88478.9766},{"date":"2021-04-09","close":88351.7891},{"date":"2021-04-12","close":88417.7422},{"date":"2021-04-13","close":88662.6406},{"date":"2021-04-14","close":88672.0469},{"date":"2021-04-15","close":88389.4688},{"date":"2021-04-16","close":89270.1875},{"date":"2021-04-19","close":89072.3672},{"date":"2021-04-20","close":88210.5156},{"date":"2021-04-21","close":88427.1562},{"date":"2021-04-22","close":89067.6719},{"date":"2021-04-23","close":89105.3516},{"date":"2021-04-26","close":89029.9922},{"date":"2021-04-27","close":88511.9297},{"date":"2021-04-28","close":88158.7031},{"date":"2021-04-29","close":88003.2969},{"date":"2021-04-30","close":87932.6641},{"date":"2021-05-03","close":88356.5156},{"date":"2021-05-04","close":88446.0},{"date":"2021-05-06","close":89637.5156},{"date":"2021-05-07","close":89449.1328},{"date":"2021-05-10","close":88535.4922},{"date":"2021-05-11","close":88540.1953},{"date":"2021-05-12","close":88422.4453},{"date":"2021-05-13","close":88530.7656},{"date":"2021-05-14","close":88342.3984},{"date":"2021-05-17","close":89058.2578},{"date":"2021-05-18","close":89011.1484},{"date":"2021-05-20","close":88577.8594},{"date":"2021-05-21","close":88563.75},{"date":"2021-05-24","close":89039.4062},{"date":"2021-05-25","close":88879.2969},{"date":"2021-05-26","close":89152.4297},{"date":"2021-05-27","close":89015.8594},{"date":"2021-05-28","close":88540.1953},{"date":"2021-05-31","close":88643.8047},{"date":"2021-06-01","close":87965.6172},{"date":"2021-06-02","close":88926.3984},{"date":"2021-06-03","close":88540.1953},{"date":"2021-06-04","close":88540.1953},{"date":"2021-06-07","close":89067.6719},{"date":"2021-06-08","close":89029.9922},{"date":"2021-06-09","close":89397.3516},{"date":"2021-06-10","close":90117.9141},{"date":"2021-06-11","close":90522.9219},{"date":"2021-06-14","close":90066.0938},{"date":"2021-06-15","close":90692.4766},{"date":"2021-06-16","close":89948.3594},{"date":"2021-06-17","close":90292.1406},{"date":"2021-06-18","close":91808.6406},{"date":"2021-06-21","close":93852.6172},{"date":"2021-06-22","close":93108.4844},{"date":"2021-06-23","close":93249.7891},{"date":"2021-06-24","close":93042.5469},{"date":"2021-06-25","close":92774.125},{"date":"2021-06-28","close":92449.1641},{"date":"2021-06-29","close":92194.8281},{"date":"2021-06-30","close":92712.8828},{"date":"2021-07-01","close":93296.875},{"date":"2021-07-02","close":93108.4844},{"date":"2021-07-05","close":93560.6094},{"date":"2021-07-06","close":93635.9531},{"date":"2021-07-07","close":94059.8281},{"date":"2021-07-08","close":94926.3906},{"date":"2021-07-09","close":96051.9922},{"date":"2021-07-12","close":95500.9609},{"date":"2021-07-13","close":95279.6016},{"date":"2021-07-14","close":95227.7969},{"date":"2021-07-15","close":95364.375},{"date":"2021-07-16","close":95774.1172},{"date":"2021-07-19","close":95689.3516},{"date":"2021-07-20","close":96541.7969},{"date":"2021-07-21","close":97168.1641},{"date":"2021-07-22","close":96066.1094},{"date":"2021-07-23","close":96494.6797},{"date":"2021-07-26","close":96918.5547},{"date":"2021-07-27","close":96951.5234},{"date":"2021-07-28","close":97215.25},{"date":"2021-07-29","close":97375.3516},{"date":"2021-07-30","close":97205.8203},{"date":"2021-08-02","close":97493.1172},{"date":"2021-08-03","close":97210.5391},{"date":"2021-08-04","close":97375.3516},{"date":"2021-08-05","close":96918.5547},{"date":"2021-08-06","close":96113.2031},{"date":"2021-08-09","close":95364.375},{"date":"2021-08-10","close":95119.4766},{"date":"2021-08-11","close":94766.2734},{"date":"2021-08-12","close":95317.2891},{"date":"2021-08-13","close":96391.0703},{"date":"2021-08-17","close":98053.5469},{"date":"2021-08-18","close":97657.9688},{"date":"2021-08-19","close":98439.7422},{"date":"2021-08-20","close":98590.4531},{"date":"2021-08-23","close":98590.4531},{"date":"2021-08-24","close":97959.3594},{"date":"2021-08-25","close":97516.6641},{"date":"2021-08-26","close":97441.3125},{"date":"2021-08-27","close":98100.6562},{"date":"2021-08-30","close":97907.5625},{"date":"2021-08-31","close":97836.9141},{"date":"2021-09-01","close":97158.7266},{"date":"2021-09-02","close":97106.9297},{"date":"2021-09-03","close":96763.1328},{"date":"2021-09-06","close":96918.5547},{"date":"2021-09-07","close":96216.8047},{"date":"2021-09-08","close":97008.0312},{"date":"2021-09-09","close":97083.3906},{"date":"2021-09-10","close":98656.375},{"date":"2021-09-13","close":98609.2812},{"date":"2021-09-14","close":98383.2422},{"date":"2021-09-15","close":99249.7891},{"date":"2021-09-16","close":99183.8594},{"date":"2021-09-17","close":99226.2344},{"date":"2021-09-23","close":98957.7969},{"date":"2021-09-24","close":98802.3828},{"date":"2021-09-27","close":98759.9922},{"date":"2021-09-28","close":98199.5547},{"date":"2021-09-29","close":97478.9844},{"date":"2021-09-30","close":97488.4141},{"date":"2021-10-01","close":97690.9219},{"date":"2021-10-05","close":97808.6562},{"date":"2021-10-06","close":97507.2344},{"date":"2021-10-07","close":97695.6172},{"date":"2021-10-08","close":97535.5},{"date":"2021-10-12","close":97686.2109},{"date":"2021-10-13","close":97827.4922},{"date":"2021-10-14","close":97554.3359},{"date":"2021-10-15","close":97121.0469},{"date":"2021-10-18","close":97493.1172},{"date":"2021-10-19","close":98260.7578},{"date":"2021-10-20","close":97295.3281},{"date":"2021-10-21","close":96447.5781},{"date":"2021-10-22","close":96640.6562},{"date":"2021-10-25","close":96141.4766},{"date":"2021-10-26","close":96165.0234},{"date":"2021-10-27","close":96876.1641},{"date":"2021-10-28","close":97822.7812},{"date":"2021-10-29","close":97563.7656},{"date":"2021-11-01","close":98486.8359},{"date":"2021-11-02","close":98176.0078},{"date":"2021-11-03","close":98854.1953},{"date":"2021-11-04","close":98609.2812},{"date":"2021-11-05","close":98529.2188},{"date":"2021-11-08","close":99555.8984},{"date":"2021-11-09","close":99927.9688},{"date":"2021-11-10","close":100709.7656},{"date":"2021-11-11","close":100201.125},{"date":"2021-11-12","close":99748.9922},{"date":"2021-11-15","close":99278.0469},{"date":"2021-11-16","close":98439.7422},{"date":"2021-11-17","close":97403.625},{"date":"2021-11-18","close":97488.4141},{"date":"2021-11-19","close":98143.0391},{"date":"2021-11-22","close":98599.8594},{"date":"2021-11-23","close":98731.7344},{"date":"2021-11-24","close":97398.9375},{"date":"2021-11-25","close":97436.6094},{"date":"2021-11-26","close":97436.6094},{"date":"2021-11-29","close":96965.6406},{"date":"2021-11-30","close":97639.1094},{"date":"2021-12-01","close":96800.7969},{"date":"2021-12-02","close":97205.8203},{"date":"2021-12-03","close":98825.9297},{"date":"2021-12-06","close":98642.2578},{"date":"2021-12-07","close":99174.4219},{"date":"2021-12-08","close":98745.8672},{"date":"2021-12-09","close":98265.4844},{"date":"2021-12-10","close":98289.0234},{"date":"2021-12-13","close":98354.9531},{"date":"2021-12-14","close":98675.2188},{"date":"2021-12-15","close":99372.2422},{"date":"2021-12-16","close":98986.0547},{"date":"2021-12-17","close":99117.9219},{"date":"2021-12-20","close":100106.9375},{"date":"2021-12-21","close":99555.8984},{"date":"2021-12-22","close":99635.9922},{"date":"2021-12-23","close":99004.8906},{"date":"2021-12-24","close":98807.0859},{"date":"2021-12-27","close":98910.6953},{"date":"2021-12-28","close":99136.7578},{"date":"2021-12-29","close":99372.2422},{"date":"2021-12-30","close":99367.5391},{"date":"2022-01-03","close":102527.519},{"date":"2022-01-04","close":98807.0859},{"date":"2022-01-05","close":98420.9062},{"date":"2022-01-06","close":97295.3281},{"date":"2022-01-07","close":97535.5},{"date":"2022-01-10","close":96829.0547},{"date":"2022-01-11","close":96292.1641},{"date":"2022-01-12","close":96179.1484},{"date":"2022-01-13","close":95981.3359},{"date":"2022-01-14","close":95896.5625},{"date":"2022-01-17","close":95321.9844},{"date":"2022-01-18","close":94775.6797},{"date":"2022-01-19","close":94408.3359},{"date":"2022-01-20","close":94050.4062},{"date":"2022-01-21","close":95020.5781},{"date":"2022-01-24","close":95077.0781},{"date":"2022-01-25","close":94973.4844},{"date":"2022-01-26","close":95124.1875},{"date":"2022-01-27","close":96051.9922},{"date":"2022-01-28","close":95086.5156},{"date":"2022-02-03","close":94012.7422},{"date":"2022-02-04","close":93541.7734},{"date":"2022-02-07","close":93117.9141},{"date":"2022-02-08","close":92194.8281},{"date":"2022-02-09","close":92091.2422},{"date":"2022-02-10","close":92260.7734},{"date":"2022-02-11","close":91318.8438},{"date":"2022-02-14","close":93732.773},{"date":"2022-02-15","close":90819.6406},{"date":"2022-02-16","close":89858.875},{"date":"2022-02-17","close":89538.6016},{"date":"2022-02-18","close":89519.7891},{"date":"2022-02-21","close":89877.7031},{"date":"2022-02-22","close":90697.1797},{"date":"2022-02-23","close":90414.6016},{"date":"2022-02-24","close":90725.4453},{"date":"2022-02-25","close":89585.7109},{"date":"2022-02-28","close":90452.2812},{"date":"2022-03-02","close":92345.5391},{"date":"2022-03-03","close":90998.5859},{"date":"2022-03-04","close":91987.6016},{"date":"2022-03-07","close":92444.4453},{"date":"2022-03-08","close":92354.9688},{"date":"2022-03-10","close":90800.7969},{"date":"2022-03-11","close":90103.7578},{"date":"2022-03-14","close":90094.3516},{"date":"2022-03-15","close":88945.2109},{"date":"2022-03-16","close":88766.2422},{"date":"2022-03-17","close":88818.0703},{"date":"2022-03-18","close":86995.4531},{"date":"2022-03-21","close":88125.7422},{"date":"2022-03-22","close":87791.3594},{"date":"2022-03-23","close":87480.5391},{"date":"2022-03-24","close":88210.5156},{"date":"2022-03-25","close":88215.2422},{"date":"2022-03-28","close":88036.2656},{"date":"2022-03-29","close":88097.4922},{"date":"2022-03-30","close":88898.1094},{"date":"2022-03-31","close":88483.6875},{"date":"2022-04-01","close":88912.25},{"date":"2022-04-04","close":89067.6719},{"date":"2022-04-05","close":89204.25},{"date":"2022-04-06","close":88540.1953},{"date":"2022-04-07","close":88803.9219},{"date":"2022-04-08","close":88540.1953},{"date":"2022-04-11","close":88332.9766},{"date":"2022-04-12","close":88069.2344},{"date":"2022-04-13","close":86873.0078},{"date":"2022-04-14","close":86369.0781},{"date":"2022-04-15","close":85332.9766},{"date":"2022-04-18","close":84758.3984},{"date":"2022-04-19","close":84767.8125},{"date":"2022-04-20","close":83689.3281},{"date":"2022-04-21","close":83920.0859},{"date":"2022-04-22","close":83077.0938},{"date":"2022-04-25","close":83783.5156},{"date":"2022-04-26","close":84551.1875},{"date":"2022-04-27","close":85615.5547},{"date":"2022-04-28","close":85356.5312},{"date":"2022-04-29","close":84678.3359},{"date":"2022-05-02","close":87023.5383},{"date":"2022-05-03","close":83712.8594},{"date":"2022-05-04","close":83830.6172},{"date":"2022-05-06","close":83976.6094},{"date":"2022-05-09","close":85154.0889},{"date":"2022-05-10","close":83152.4531},{"date":"2022-05-11","close":83519.7734},{"date":"2022-05-12","close":84772.5312},{"date":"2022-05-13","close":84734.8594},{"date":"2022-05-16","close":84758.3984},{"date":"2022-05-17","close":83717.5703},{"date":"2022-05-18","close":82587.2812},{"date":"2022-05-19","close":83072.3594},{"date":"2022-05-20","close":83011.1406},{"date":"2022-05-23","close":83274.875},{"date":"2022-05-24","close":83303.1328},{"date":"2022-05-25","close":83557.4531},{"date":"2022-05-26","close":84301.5781},{"date":"2022-05-27","close":84852.5703},{"date":"2022-05-30","close":84588.8594},{"date":"2022-05-31","close":84263.8984},{"date":"2022-06-02","close":84631.2188},{"date":"2022-06-03","close":84310.9844},{"date":"2022-06-07","close":83849.4375},{"date":"2022-06-08","close":83849.4375},{"date":"2022-06-09","close":83684.6016},{"date":"2022-06-10","close":84395.7656},{"date":"2022-06-13","close":84697.1562},{"date":"2022-06-14","close":83783.5156},{"date":"2022-06-15","close":81626.5312},{"date":"2022-06-16","close":81899.6719},{"date":"2022-06-17","close":82135.1562},{"date":"2022-06-20","close":83190.1016},{"date":"2022-06-21","close":83241.9062},{"date":"2022-06-22","close":82841.5859},{"date":"2022-06-23","close":82888.6953},{"date":"2022-06-24","close":83637.5078},{"date":"2022-06-27","close":82879.2734},{"date":"2022-06-28","close":82601.3984},{"date":"2022-06-29","close":83858.8672},{"date":"2022-06-30","close":83877.7031},{"date":"2022-07-01","close":83778.8047},{"date":"2022-07-04","close":83435.0156},{"date":"2022-07-05","close":83482.0938},{"date":"2022-07-06","close":84838.4609},{"date":"2022-07-07","close":84391.0312},{"date":"2022-07-08","close":84838.4609},{"date":"2022-07-11","close":84668.9219},{"date":"2022-07-12","close":84989.1719},{"date":"2022-07-13","close":85003.2969},{"date":"2022-07-14","close":85902.8203},{"date":"2022-07-15","close":86877.7344},{"date":"2022-07-18","close":87494.6719},{"date":"2022-07-19","close":87183.8438},{"date":"2022-07-20","close":86543.3281},{"date":"2022-07-21","close":86166.5625},{"date":"2022-07-22","close":87457.0},{"date":"2022-07-25","close":87753.6953},{"date":"2022-07-26","close":88540.1953},{"date":"2022-07-27","close":88069.2344},{"date":"2022-07-28","close":87296.8594},{"date":"2022-07-29","close":87541.7578},{"date":"2022-08-01","close":89152.4297},{"date":"2022-08-02","close":90819.6406},{"date":"2022-08-03","close":88916.9609},{"date":"2022-08-04","close":89689.3281},{"date":"2022-08-05","close":89105.3516},{"date":"2022-08-08","close":88521.3516},{"date":"2022-08-09","close":88422.4453},{"date":"2022-08-10","close":89077.0859},{"date":"2022-08-11","close":88304.7266},{"date":"2022-08-12","close":88295.2891},{"date":"2022-08-16","close":89171.2812},{"date":"2022-08-17","close":89750.5469},{"date":"2022-08-18","close":89905.9766},{"date":"2022-08-19","close":88568.4609},{"date":"2022-08-22","close":88446.0},{"date":"2022-08-23","close":87475.8359},{"date":"2022-08-24","close":87164.9922},{"date":"2022-08-25","close":86378.5},{"date":"2022-08-26","close":86533.9141},{"date":"2022-08-29","close":87216.7969},{"date":"2022-08-30","close":87226.2188},{"date":"2022-08-31","close":87113.1719},{"date":"2022-09-01","close":86058.25},{"date":"2022-09-02","close":85610.8203},{"date":"2022-09-05","close":86020.5781},{"date":"2022-09-06","close":86274.8906},{"date":"2022-09-07","close":86180.6875},{"date":"2022-09-08","close":86180.6875},{"date":"2022-09-13","close":86180.6875},{"date":"2022-09-14","close":86241.9219},{"date":"2022-09-15","close":86001.7109},{"date":"2022-09-16","close":86543.3281},{"date":"2022-09-19","close":85902.8203},{"date":"2022-09-20","close":85902.8203},{"date":"2022-09-21","close":85639.0938},{"date":"2022-09-22","close":86745.8594},{"date":"2022-09-23","close":85733.2812},{"date":"2022-09-26","close":86175.9844},{"date":"2022-09-27","close":86289.0234},{"date":"2022-09-28","close":83811.7812},{"date":"2022-09-29","close":83576.2891},{"date":"2022-09-30","close":83609.25},{"date":"2022-10-04","close":84499.3594},{"date":"2022-10-05","close":84122.6016},{"date":"2022-10-06","close":83571.5781},{"date":"2022-10-07","close":83105.3438},{"date":"2022-10-11","close":83486.8047},{"date":"2022-10-12","close":81918.5156},{"date":"2022-10-13","close":81442.8516},{"date":"2022-10-14","close":81664.1953},{"date":"2022-10-17","close":81033.1094},{"date":"2022-10-18","close":80646.9219},{"date":"2022-10-19","close":80477.3984},{"date":"2022-10-20","close":80175.9688},{"date":"2022-10-21","close":79408.2969},{"date":"2022-10-24","close":79073.9375},{"date":"2022-10-25","close":78179.1016},{"date":"2022-10-26","close":79205.8047},{"date":"2022-10-27","close":79450.7109},{"date":"2022-10-28","close":80689.3125},{"date":"2022-10-31","close":80491.5078},{"date":"2022-11-01","close":80402.0312},{"date":"2022-11-02","close":81136.7344},{"date":"2022-11-03","close":80938.9062},{"date":"2022-11-04","close":80152.4297},{"date":"2022-11-07","close":79262.3047},{"date":"2022-11-08","close":77745.8281},{"date":"2022-11-09","close":76299.9844},{"date":"2022-11-10","close":77284.2734},{"date":"2022-11-11","close":76488.3594},{"date":"2022-11-14","close":76926.3594},{"date":"2022-11-15","close":76926.3594},{"date":"2022-11-16","close":78433.4219},{"date":"2022-11-17","close":80868.2734},{"date":"2022-11-18","close":80430.2969},{"date":"2022-11-21","close":81692.4453},{"date":"2022-11-22","close":81475.8125},{"date":"2022-11-23","close":82417.7422},{"date":"2022-11-24","close":82474.25},{"date":"2022-11-25","close":82719.1484},{"date":"2022-11-28","close":83698.75},{"date":"2022-11-29","close":82624.9531},{"date":"2022-11-30","close":81188.5156},{"date":"2022-12-01","close":81221.4766},{"date":"2022-12-02","close":82083.3594},{"date":"2022-12-05","close":81899.6719},{"date":"2022-12-06","close":83416.1562},{"date":"2022-12-07","close":83830.6172},{"date":"2022-12-08","close":85610.8203},{"date":"2022-12-09","close":84956.1953},{"date":"2022-12-12","close":83590.4219},{"date":"2022-12-13","close":83246.625},{"date":"2022-12-14","close":83868.2891},{"date":"2022-12-15","close":84075.5156},{"date":"2022-12-16","close":84193.2422},{"date":"2022-12-19","close":83058.25},{"date":"2022-12-20","close":80185.4062},{"date":"2022-12-21","close":79752.1094},{"date":"2022-12-22","close":79794.5},{"date":"2022-12-23","close":79573.1406},{"date":"2022-12-26","close":78951.4766},{"date":"2022-12-27","close":78452.2656},{"date":"2022-12-28","close":77609.2578},{"date":"2022-12-29","close":76803.9219},{"date":"2023-01-02","close":77114.7422},{"date":"2023-01-03","close":77185.3906},{"date":"2023-01-04","close":78489.9375},{"date":"2023-01-05","close":78555.8828},{"date":"2023-01-06","close":78923.2031},{"date":"2023-01-09","close":78810.1953},{"date":"2023-01-10","close":78951.4766},{"date":"2023-01-11","close":78838.4531},{"date":"2023-01-12","close":79295.2812},{"date":"2023-01-13","close":79799.2109},{"date":"2023-01-16","close":79883.9844},{"date":"2023-01-17","close":80001.7031},{"date":"2023-01-18","close":79996.9844},{"date":"2023-01-19","close":80920.1016},{"date":"2023-01-20","close":80722.2891},{"date":"2023-01-25","close":80411.4609},{"date":"2023-01-26","close":80086.4766},{"date":"2023-01-27","close":79493.0938},{"date":"2023-01-30","close":79577.8438},{"date":"2023-01-31","close":79596.6797},{"date":"2023-02-01","close":79601.4062},{"date":"2023-02-02","close":79356.5},{"date":"2023-02-03","close":81221.4766},{"date":"2023-02-06","close":81579.4219},{"date":"2023-02-07","close":81475.8125},{"date":"2023-02-08","close":81127.2969},{"date":"2023-02-09","close":81230.9141},{"date":"2023-02-10","close":80910.6719},{"date":"2023-02-13","close":80613.9609},{"date":"2023-02-14","close":80533.8906},{"date":"2023-02-15","close":81136.7344},{"date":"2023-02-16","close":81004.875},{"date":"2023-02-17","close":80411.4609},{"date":"2023-02-20","close":80449.1328},{"date":"2023-02-21","close":80444.3984},{"date":"2023-02-22","close":80345.5234},{"date":"2023-02-23","close":80515.0469},{"date":"2023-02-24","close":80712.8516},{"date":"2023-02-27","close":80986.0156},{"date":"2023-02-28","close":80755.25},{"date":"2023-03-02","close":80298.4141},{"date":"2023-03-03","close":80025.2812},{"date":"2023-03-06","close":80034.6875},{"date":"2023-03-07","close":80175.9688},{"date":"2023-03-08","close":80515.0469},{"date":"2023-03-09","close":80604.5391},{"date":"2023-03-10","close":81193.25},{"date":"2023-03-13","close":80354.9297},{"date":"2023-03-14","close":80637.5},{"date":"2023-03-15","close":80632.7891},{"date":"2023-03-16","close":81697.1641},{"date":"2023-03-17","close":81701.8672},{"date":"2023-03-20","close":81748.9766},{"date":"2023-03-21","close":81862.0},{"date":"2023-03-22","close":82323.5469},{"date":"2023-03-23","close":81117.8828},{"date":"2023-03-24","close":81428.7188},{"date":"2023-03-27","close":82097.4844},{"date":"2023-03-28","close":81748.9766},{"date":"2023-03-29","close":81282.7188},{"date":"2023-03-30","close":81193.25},{"date":"2023-03-31","close":81127.2969},{"date":"2023-04-03","close":83425.5781},{"date":"2023-04-04","close":84000.1562},{"date":"2023-04-05","close":83830.6172},{"date":"2023-04-06","close":84678.3359},{"date":"2023-04-07","close":85168.1328},{"date":"2023-04-10","close":85059.8125},{"date":"2023-04-11","close":84819.6328},{"date":"2023-04-12","close":85186.9766},{"date":"2023-04-13","close":84452.2891},{"date":"2023-04-14","close":83359.6562},{"date":"2023-04-17","close":83072.3594},{"date":"2023-04-18","close":82657.9297},{"date":"2023-04-19","close":83340.8125},{"date":"2023-04-20","close":83444.4141},{"date":"2023-04-21","close":84405.1797},{"date":"2023-04-24","close":84975.0391},{"date":"2023-04-25","close":85290.5859},{"date":"2023-04-26","close":86157.1484},{"date":"2023-04-27","close":85789.7891},{"date":"2023-04-28","close":85516.6406},{"date":"2023-05-02","close":84716.0312},{"date":"2023-05-03","close":84786.6484},{"date":"2023-05-04","close":84551.1875},{"date":"2023-05-08","close":83769.375},{"date":"2023-05-09","close":83025.2812},{"date":"2023-05-10","close":82624.9531},{"date":"2023-05-11","close":82832.1797},{"date":"2023-05-12","close":84070.8047},{"date":"2023-05-15","close":83533.9141},{"date":"2023-05-16","close":83312.5547},{"date":"2023-05-17","close":83053.5312},{"date":"2023-05-18","close":85027.5384},{"date":"2023-05-19","close":81565.2969},{"date":"2023-05-22","close":81334.5469},{"date":"2023-05-23","close":80190.1094},{"date":"2023-05-24","close":82557.2313},{"date":"2023-05-25","close":80435.0},{"date":"2023-05-26","close":80557.4375},{"date":"2023-05-30","close":80863.5859},{"date":"2023-05-31","close":81103.7656},{"date":"2023-06-01","close":81094.3359},{"date":"2023-06-02","close":81014.2812},{"date":"2023-06-05","close":80731.7031},{"date":"2023-06-07","close":81174.4219},{"date":"2023-06-08","close":80646.9219},{"date":"2023-06-09","close":80552.7422},{"date":"2023-06-12","close":80260.7344},{"date":"2023-06-13","close":79380.0469},{"date":"2023-06-14","close":79299.9922},{"date":"2023-06-15","close":79361.2188},{"date":"2023-06-16","close":79676.7734},{"date":"2023-06-19","close":80185.4062},{"date":"2023-06-20","close":79912.2344},{"date":"2023-06-21","close":80962.4688},{"date":"2023-06-22","close":81141.4531},{"date":"2023-06-23","close":81108.4844},{"date":"2023-06-26","close":81701.8672},{"date":"2023-06-27","close":81946.7734},{"date":"2023-06-28","close":81814.9141},{"date":"2023-06-29","close":82238.75},{"date":"2023-06-30","close":82121.0391},{"date":"2023-07-03","close":84873.2085},{"date":"2023-07-04","close":84621.1363},{"date":"2023-07-05","close":84242.5137},{"date":"2023-07-06","close":83476.0086},{"date":"2023-07-07","close":80435.0},{"date":"2023-07-10","close":80011.1406},{"date":"2023-07-11","close":82158.0313},{"date":"2023-07-12","close":81872.0066},{"date":"2023-07-13","close":81711.5035},{"date":"2023-07-14","close":79469.5391},{"date":"2023-07-17","close":79648.5},{"date":"2023-07-18","close":81626.1076},{"date":"2023-07-19","close":79752.1094},{"date":"2023-07-20","close":80500.9297},{"date":"2023-07-21","close":80891.8203},{"date":"2023-07-24","close":80529.2031},{"date":"2023-07-25","close":82468.7488},{"date":"2023-07-26","close":80011.1406},{"date":"2023-07-27","close":82818.5632},{"date":"2023-07-28","close":79742.7031},{"date":"2023-07-31","close":81725.9076},{"date":"2023-08-01","close":82498.5859},{"date":"2023-08-02","close":82444.056},{"date":"2023-08-03","close":78687.7422},{"date":"2023-08-04","close":78678.3281},{"date":"2023-08-07","close":79168.1172},{"date":"2023-08-08","close":79879.2656},{"date":"2023-08-09","close":80175.9688},{"date":"2023-08-10","close":80006.4219},{"date":"2023-08-11","close":79544.8906},{"date":"2023-08-14","close":79921.6484},{"date":"2023-08-16","close":79780.3594},{"date":"2023-08-17","close":79163.4062},{"date":"2023-08-18","close":79182.25},{"date":"2023-08-21","close":78781.9531},{"date":"2023-08-22","close":78282.7188},{"date":"2023-08-23","close":79309.3984},{"date":"2023-08-24","close":79629.6562},{"date":"2023-08-25","close":79238.7578},{"date":"2023-08-28","close":79714.4297},{"date":"2023-08-29","close":79860.4219},{"date":"2023-08-30","close":80303.1406},{"date":"2023-08-31","close":80533.8906},{"date":"2023-09-01","close":80298.4141},{"date":"2023-09-04","close":79130.4609},{"date":"2023-09-05","close":79601.4062},{"date":"2023-09-06","close":79064.5078},{"date":"2023-09-07","close":79507.1953},{"date":"2023-09-08","close":79954.6094},{"date":"2023-09-11","close":79672.0625},{"date":"2023-09-12","close":79149.2656},{"date":"2023-09-13","close":79389.4766},{"date":"2023-09-14","close":79516.6406},{"date":"2023-09-15","close":79234.0469},{"date":"2023-09-18","close":78574.7109},{"date":"2023-09-19","close":79281.1484},{"date":"2023-09-20","close":79290.5859},{"date":"2023-09-21","close":79281.1484},{"date":"2023-09-22","close":78108.4453},{"date":"2023-09-25","close":78480.5078},{"date":"2023-09-26","close":78452.2656},{"date":"2023-09-27","close":78164.9844},{"date":"2023-10-04","close":75306.2656},{"date":"2023-10-05","close":75810.1719},{"date":"2023-10-06","close":75282.7188},{"date":"2023-10-10","close":75909.0859},{"date":"2023-10-11","close":76186.9453},{"date":"2023-10-12","close":77171.2578},{"date":"2023-10-13","close":76502.4844},{"date":"2023-10-16","close":76770.9297},{"date":"2023-10-17","close":75494.6406},{"date":"2023-10-18","close":75051.9531},{"date":"2023-10-19","close":74194.7969},{"date":"2023-10-20","close":73323.5078},{"date":"2023-10-23","close":73191.6484},{"date":"2023-10-24","close":73794.4922},{"date":"2023-10-25","close":74741.1094},{"date":"2023-10-26","close":73591.9844},{"date":"2023-10-27","close":74595.1016},{"date":"2023-10-30","close":73968.7188},{"date":"2023-10-31","close":73898.1016},{"date":"2023-11-01","close":74175.9531},{"date":"2023-11-02","close":74976.6016},{"date":"2023-11-03","close":74995.4219},{"date":"2023-11-06","close":74213.6406},{"date":"2023-11-07","close":74194.7969},{"date":"2023-11-08","close":75061.3672},{"date":"2023-11-09","close":76064.4922},{"date":"2023-11-10","close":75640.6406},{"date":"2023-11-13","close":75975.0078},{"date":"2023-11-14","close":76601.3984},{"date":"2023-11-15","close":76526.0312},{"date":"2023-11-16","close":75975.0078},{"date":"2023-11-17","close":76356.4922},{"date":"2023-11-20","close":76521.3359},{"date":"2023-11-21","close":77293.7109},{"date":"2023-11-22","close":77571.5703},{"date":"2023-11-23","close":77896.5312},{"date":"2023-11-24","close":78084.9141},{"date":"2023-11-27","close":77684.6016},{"date":"2023-11-28","close":78080.1953},{"date":"2023-11-29","close":78673.6016},{"date":"2023-11-30","close":78748.9609},{"date":"2023-12-01","close":79657.9141},{"date":"2023-12-04","close":80698.7578},{"date":"2023-12-05","close":81080.2109},{"date":"2023-12-06","close":81890.2578},{"date":"2023-12-07","close":83124.1719},{"date":"2023-12-08","close":82398.8906},{"date":"2023-12-11","close":81847.8906},{"date":"2023-12-12","close":82596.6875},{"date":"2023-12-13","close":82921.6641},{"date":"2023-12-14","close":83736.4141},{"date":"2023-12-15","close":84701.8594},{"date":"2023-12-18","close":85356.5312},{"date":"2023-12-19","close":85328.2578},{"date":"2023-12-20","close":85111.6172},{"date":"2023-12-21","close":85342.3828},{"date":"2023-12-22","close":84843.1797},{"date":"2023-12-26","close":84263.8984},{"date":"2023-12-27","close":84513.5078},{"date":"2023-12-28","close":85008.0},{"date":"2024-01-02","close":84946.7656},{"date":"2024-01-03","close":84310.9844},{"date":"2024-01-04","close":84235.6328},{"date":"2024-01-05","close":83580.9922},{"date":"2024-01-08","close":82733.2734},{"date":"2024-01-09","close":83924.8047},{"date":"2024-01-10","close":84400.4609},{"date":"2024-01-11","close":84207.375},{"date":"2024-01-12","close":84296.8516},{"date":"2024-01-15","close":85111.6172},{"date":"2024-01-16","close":85008.0},{"date":"2024-01-17","close":84993.8828},{"date":"2024-01-18","close":87151.1177},{"date":"2024-01-19","close":84193.2422},{"date":"2024-01-22","close":85370.6406},{"date":"2024-01-23","close":84748.9688},{"date":"2024-01-24","close":84555.8906},{"date":"2024-01-25","close":84325.1094},{"date":"2024-01-26","close":85012.6875},{"date":"2024-01-29","close":84748.9688},{"date":"2024-01-30","close":85026.8594},{"date":"2024-01-31","close":85836.8984},{"date":"2024-02-01","close":85992.3125},{"date":"2024-02-02","close":85992.3125},{"date":"2024-02-05","close":84956.1953},{"date":"2024-02-06","close":84070.8047},{"date":"2024-02-07","close":84537.0469},{"date":"2024-02-08","close":84296.8516},{"date":"2024-02-13","close":84254.4609},{"date":"2024-02-14","close":82507.2188},{"date":"2024-02-15","close":83152.4531},{"date":"2024-02-16","close":83015.8672},{"date":"2024-02-19","close":82846.3203},{"date":"2024-02-20","close":82775.6562},{"date":"2024-02-21","close":82954.625},{"date":"2024-02-22","close":82290.5781},{"date":"2024-02-23","close":82700.3047},{"date":"2024-02-26","close":83717.5703},{"date":"2024-02-27","close":82902.8125},{"date":"2024-02-28","close":82997.0078},{"date":"2024-02-29","close":82742.6875},{"date":"2024-03-04","close":83265.4609},{"date":"2024-03-05","close":83580.9922},{"date":"2024-03-06","close":83962.4844},{"date":"2024-03-07","close":84480.5391},{"date":"2024-03-08","close":84108.4844},{"date":"2024-03-11","close":83548.0156},{"date":"2024-03-12","close":83373.7812},{"date":"2024-03-13","close":83435.0156},{"date":"2024-03-14","close":83289.0},{"date":"2024-03-15","close":83406.7344},{"date":"2024-03-18","close":83703.4531},{"date":"2024-03-19","close":83745.8359},{"date":"2024-03-20","close":83896.5234},{"date":"2024-03-21","close":82624.9531},{"date":"2024-03-22","close":84103.7734},{"date":"2024-03-25","close":84362.7812},{"date":"2024-03-26","close":84791.3594},{"date":"2024-03-27","close":84697.1562},{"date":"2024-03-28","close":84862.0078},{"date":"2024-03-29","close":85314.125},{"date":"2024-04-01","close":85365.9219},{"date":"2024-04-02","close":84428.7344},{"date":"2024-04-03","close":83905.9688},{"date":"2024-04-04","close":83694.0312},{"date":"2024-04-05","close":84414.6016},{"date":"2024-04-08","close":83529.2109},{"date":"2024-04-09","close":83642.2266},{"date":"2024-04-11","close":83656.3594},{"date":"2024-04-12","close":84084.9297},{"date":"2024-04-15","close":84405.1797},{"date":"2024-04-16","close":84913.8047},{"date":"2024-04-17","close":82851.0312},{"date":"2024-04-18","close":83128.8828},{"date":"2024-04-19","close":83717.5703},{"date":"2024-04-22","close":82964.0469},{"date":"2024-04-23","close":83675.1797},{"date":"2024-04-24","close":82686.1641},{"date":"2024-04-25","close":82380.0469},{"date":"2024-04-26","close":82248.1875},{"date":"2024-04-29","close":82695.6016},{"date":"2024-04-30","close":83642.2266},{"date":"2024-05-02","close":83091.2031},{"date":"2024-05-03","close":82822.7578},{"date":"2024-05-07","close":83731.7188},{"date":"2024-05-08","close":84136.7422},{"date":"2024-05-09","close":83896.5234},{"date":"2024-05-10","close":84296.8516},{"date":"2024-05-13","close":84245.0625},{"date":"2024-05-14","close":83986.0156},{"date":"2024-05-16","close":84212.0781},{"date":"2024-05-17","close":84565.2891},{"date":"2024-05-20","close":84197.9531},{"date":"2024-05-21","close":84099.0391},{"date":"2024-05-22","close":84593.5469},{"date":"2024-05-23","close":84654.7734},{"date":"2024-05-24","close":84706.5938},{"date":"2024-05-27","close":84640.6719},{"date":"2024-05-28","close":84438.1328},{"date":"2024-05-29","close":83533.9141},{"date":"2024-05-30","close":83990.7188},{"date":"2024-05-31","close":83783.5156},{"date":"2024-06-03","close":84711.3047},{"date":"2024-06-04","close":84847.8828},{"date":"2024-06-05","close":85879.2656},{"date":"2024-06-07","close":86006.4297},{"date":"2024-06-10","close":85860.4375},{"date":"2024-06-11","close":85356.5312},{"date":"2024-06-12","close":85318.8438},{"date":"2024-06-13","close":85714.4531},{"date":"2024-06-14","close":86533.9141},{"date":"2024-06-17","close":87405.1719},{"date":"2024-06-18","close":87094.3516},{"date":"2024-06-19","close":86967.1953},{"date":"2024-06-20","close":87442.8516},{"date":"2024-06-21","close":87372.2031},{"date":"2024-06-24","close":87400.4609},{"date":"2024-06-25","close":87796.0703},{"date":"2024-06-26","close":87579.4375},{"date":"2024-06-27","close":86646.9453},{"date":"2024-06-28","close":86208.9531},{"date":"2024-07-01","close":85436.5781},{"date":"2024-07-02","close":85526.0625},{"date":"2024-07-03","close":85912.2266},{"date":"2024-07-04","close":86147.7344},{"date":"2024-07-05","close":86086.5078},{"date":"2024-07-08","close":86863.5859},{"date":"2024-07-09","close":86901.2656},{"date":"2024-07-10","close":87004.8828},{"date":"2024-07-11","close":86778.8203},{"date":"2024-07-12","close":87409.8906},{"date":"2024-07-15","close":87796.0703},{"date":"2024-07-16","close":87880.8516},{"date":"2024-07-17","close":88125.7422},{"date":"2024-07-18","close":87829.0547},{"date":"2024-07-19","close":87786.6641},{"date":"2024-07-22","close":87800.7969},{"date":"2024-07-23","close":87301.5625},{"date":"2024-07-24","close":87033.1328},{"date":"2024-07-25","close":86274.8906},{"date":"2024-07-26","close":86750.5547},{"date":"2024-07-29","close":87188.5469},{"date":"2024-07-30","close":87513.5},{"date":"2024-07-31","close":87334.5312},{"date":"2024-08-01","close":87400.4609},{"date":"2024-08-02","close":88252.8984},{"date":"2024-08-05","close":90362.8047},{"date":"2024-08-06","close":88756.8438},{"date":"2024-08-07","close":88431.875},{"date":"2024-08-08","close":88342.3984},{"date":"2024-08-09","close":87230.9219},{"date":"2024-08-12","close":88201.1094},{"date":"2024-08-13","close":88219.9297},{"date":"2024-08-14","close":88460.1406},{"date":"2024-08-16","close":89048.8203},{"date":"2024-08-19","close":87781.9531},{"date":"2024-08-20","close":87781.9531},{"date":"2024-08-21","close":88610.8438},{"date":"2024-08-22","close":88601.4062},{"date":"2024-08-23","close":88441.2891},{"date":"2024-08-26","close":88328.2656},{"date":"2024-08-27","close":90732.6},{"date":"2024-08-28","close":88662.6406},{"date":"2024-08-29","close":88040.9766},{"date":"2024-08-30","close":88017.4141},{"date":"2024-09-02","close":87560.6094},{"date":"2024-09-03","close":87739.5469},{"date":"2024-09-04","close":88469.5391},{"date":"2024-09-05","close":88775.6719},{"date":"2024-09-06","close":88968.7734},{"date":"2024-09-09","close":89218.3672},{"date":"2024-09-10","close":90089.6562},{"date":"2024-09-11","close":90452.2812},{"date":"2024-09-12","close":90080.2344},{"date":"2024-09-13","close":89981.3281},{"date":"2024-09-19","close":89868.2891},{"date":"2024-09-20","close":90004.8672},{"date":"2024-09-23","close":89835.3203},{"date":"2024-09-24","close":89924.8125},{"date":"2024-09-25","close":89774.1016},{"date":"2024-09-26","close":89006.4453},{"date":"2024-09-27","close":88446.0},{"date":"2024-09-30","close":87880.8516},{"date":"2024-10-02","close":89166.5547},{"date":"2024-10-04","close":89180.6875},{"date":"2024-10-07","close":89392.6328},{"date":"2024-10-08","close":89105.3516},{"date":"2024-10-10","close":88526.0625},{"date":"2024-10-11","close":88483.6875},{"date":"2024-10-14","close":88356.5156},{"date":"2024-10-15","close":89157.1484},{"date":"2024-10-16","close":90150.8828},{"date":"2024-10-17","close":90400.4766},{"date":"2024-10-18","close":89373.7969},{"date":"2024-10-21","close":89924.8125},{"date":"2024-10-22","close":88351.7891},{"date":"2024-10-23","close":88507.2188},{"date":"2024-10-24","close":88384.7812},{"date":"2024-10-25","close":89618.6875},{"date":"2024-10-28","close":88205.8125},{"date":"2024-10-29","close":88657.9375},{"date":"2024-10-30","close":91406.5072},{"date":"2024-10-31","close":88709.7422},{"date":"2024-11-01","close":88851.0312},{"date":"2024-11-04","close":87673.6328},{"date":"2024-11-05","close":90913.6804},{"date":"2024-11-06","close":88201.1094},{"date":"2024-11-07","close":88756.8438},{"date":"2024-11-08","close":89185.3984},{"date":"2024-11-11","close":89905.9766},{"date":"2024-11-12","close":90965.625},{"date":"2024-11-13","close":89783.5312},{"date":"2024-11-14","close":89034.7031},{"date":"2024-11-15","close":88559.0156},{"date":"2024-11-18","close":88262.3203},{"date":"2024-11-19","close":88106.9062},{"date":"2024-11-20","close":88130.4453},{"date":"2024-11-21","close":88488.3828},{"date":"2024-11-22","close":88869.8594},{"date":"2024-11-25","close":89670.4766},{"date":"2024-11-26","close":90023.7109},{"date":"2024-11-27","close":89891.8516},{"date":"2024-11-28","close":90202.6797},{"date":"2024-11-29","close":90565.3125},{"date":"2024-12-02","close":91389.4922},{"date":"2024-12-03","close":91544.9062},{"date":"2024-12-04","close":92034.6953},{"date":"2024-12-05","close":92896.5703},{"date":"2024-12-06","close":93424.0234},{"date":"2024-12-09","close":94521.375},{"date":"2024-12-10","close":93480.5391},{"date":"2024-12-11","close":93259.1875},{"date":"2024-12-12","close":92642.2578},{"date":"2024-12-13","close":92067.6797},{"date":"2024-12-16","close":91648.5234},{"date":"2024-12-17","close":91709.75},{"date":"2024-12-18","close":91728.5859},{"date":"2024-12-19","close":91271.7344},{"date":"2024-12-20","close":90560.6094},{"date":"2024-12-23","close":90668.9375},{"date":"2024-12-24","close":90527.6484},{"date":"2024-12-26","close":91083.375},{"date":"2024-12-27","close":91737.9922},{"date":"2024-12-30","close":91610.8281},{"date":"2025-01-02","close":91017.4219},{"date":"2025-01-03","close":91540.1797},{"date":"2025-01-06","close":90824.3359},{"date":"2025-01-07","close":89670.4766},{"date":"2025-01-08","close":88898.1094},{"date":"2025-01-09","close":89430.2969},{"date":"2025-01-10","close":89307.8516},{"date":"2025-01-13","close":89175.9766},{"date":"2025-01-14","close":88987.5938},{"date":"2025-01-15","close":88686.1875},{"date":"2025-01-16","close":89797.6484},{"date":"2025-01-17","close":90056.6875},{"date":"2025-01-20","close":89609.2656},{"date":"2025-01-21","close":89825.9219},{"date":"2025-01-22","close":89595.1484},{"date":"2025-01-23","close":89595.1484},{"date":"2025-01-24","close":88916.9609},{"date":"2025-01-31","close":90876.1484},{"date":"2025-02-03","close":91888.7188},{"date":"2025-02-04","close":91041.0},{"date":"2025-02-05","close":90777.2422},{"date":"2025-02-06","close":91921.6719},{"date":"2025-02-07","close":91709.75},{"date":"2025-02-10","close":91417.75},{"date":"2025-02-11","close":91186.9688},{"date":"2025-02-12","close":90862.0156},{"date":"2025-02-13","close":89863.5938},{"date":"2025-02-14","close":90659.5078},{"date":"2025-02-17","close":90814.9297},{"date":"2025-02-18","close":90847.8828},{"date":"2025-02-19","close":90160.2812},{"date":"2025-02-20","close":90391.0469},{"date":"2025-02-21","close":90235.6406},{"date":"2025-02-24","close":90188.5469},{"date":"2025-02-25","close":91073.9688},{"date":"2025-02-26","close":91752.1484},{"date":"2025-02-27","close":92920.1094},{"date":"2025-02-28","close":94342.3984},{"date":"2025-03-04","close":94521.375},{"date":"2025-03-05","close":92986.0312},{"date":"2025-03-06","close":91869.8594},{"date":"2025-03-07","close":92543.3438},{"date":"2025-03-10","close":92435.0234},{"date":"2025-03-11","close":93329.8281},{"date":"2025-03-12","close":91827.4922},{"date":"2025-03-13","close":91601.4062},{"date":"2025-03-14","close":91436.5781},{"date":"2025-03-17","close":91624.9844},{"date":"2025-03-18","close":92194.8281},{"date":"2025-03-19","close":92166.5625},{"date":"2025-03-20","close":93678.3672},{"date":"2025-03-21","close":93475.8125},{"date":"2025-03-24","close":93202.6797},{"date":"2025-03-25","close":92868.3281},{"date":"2025-03-26","close":92392.625},{"date":"2025-03-27","close":92006.4297},{"date":"2025-03-28","close":92169.0234},{"date":"2025-03-31","close":93728.75},{"date":"2025-04-01","close":93804.375},{"date":"2025-04-02","close":93397.8828},{"date":"2025-04-03","close":95000.1172},{"date":"2025-04-04","close":92518.7969},{"date":"2025-04-07","close":94588.9453},{"date":"2025-04-08","close":91521.5234},{"date":"2025-04-09","close":88652.6016},{"date":"2025-04-10","close":89720.7656},{"date":"2025-04-11","close":88033.4766},{"date":"2025-04-14","close":86511.5625},{"date":"2025-04-15","close":87641.1562},{"date":"2025-04-16","close":87997.5312},{"date":"2025-04-17","close":87891.6641},{"date":"2025-04-18","close":87248.8906},{"date":"2025-04-21","close":86913.3125},{"date":"2025-04-22","close":85996.3828},{"date":"2025-04-23","close":87697.8906},{"date":"2025-04-24","close":89389.9141},{"date":"2025-04-25","close":89805.8516},{"date":"2025-04-28","close":90713.3125},{"date":"2025-04-29","close":90596.6484},{"date":"2025-04-30","close":90179.3281},{"date":"2025-05-02","close":87751.2812},{"date":"2025-05-07","close":86750.6484},{"date":"2025-05-08","close":86627.3672},{"date":"2025-05-09","close":86589.4219},{"date":"2025-05-12","close":86428.1875},{"date":"2025-05-13","close":87585.2891},{"date":"2025-05-14","close":87585.2891},{"date":"2025-05-15","close":85508.1797},{"date":"2025-05-16","close":86300.1406},{"date":"2025-05-19","close":85365.9062},{"date":"2025-05-20","close":86119.9219},{"date":"2025-05-21","close":84901.1641},{"date":"2025-05-22","close":83274.5781},{"date":"2025-05-23","close":83601.7812},{"date":"2025-05-26","close":82586.9453},{"date":"2025-05-27","close":83943.2109},{"date":"2025-05-28","close":84806.3203},{"date":"2025-05-29","close":84339.0156},{"date":"2025-05-30","close":85818.9766},{"date":"2025-06-02","close":84995.7266},{"date":"2025-06-04","close":84914.8281},{"date":"2025-06-05","close":85266.9609},{"date":"2025-06-09","close":84201.0078},{"date":"2025-06-10","close":85319.3203},{"date":"2025-06-11","close":85676.2188},{"date":"2025-06-12","close":85290.7656},{"date":"2025-06-13","close":86913.4844},{"date":"2025-06-16","close":85300.2812},{"date":"2025-06-17","close":85071.8594},{"date":"2025-06-18","close":86018.8438},{"date":"2025-06-19","close":86642.25},{"date":"2025-06-20","close":86133.0547},{"date":"2025-06-23","close":86694.5781},{"date":"2025-06-24","close":85876.0859},{"date":"2025-06-25","close":86632.7188},{"date":"2025-06-26","close":86313.8828},{"date":"2025-06-27","close":86437.0938},{"date":"2025-06-30","close":85735.0859},{"date":"2025-07-01","close":87229.8359},{"date":"2025-07-02","close":87382.6406},{"date":"2025-07-03","close":87578.4375},{"date":"2025-07-04","close":87425.6328},{"date":"2025-07-07","close":87650.0859},{"date":"2025-07-08","close":86647.2188},{"date":"2025-07-09","close":86804.8047},{"date":"2025-07-10","close":87330.1172},{"date":"2025-07-11","close":87497.25},{"date":"2025-07-14","close":86823.9062},{"date":"2025-07-15","close":86814.3594},{"date":"2025-07-16","close":86886.0078},{"date":"2025-07-17","close":86986.2734},{"date":"2025-07-18","close":87774.2344},{"date":"2025-07-21","close":87630.9766},{"date":"2025-07-22","close":87798.1172},{"date":"2025-07-23","close":87287.125},{"date":"2025-07-24","close":86747.4922},{"date":"2025-07-25","close":87673.9688},{"date":"2025-07-28","close":87685.1484},{"date":"2025-07-29","close":88084.9141},{"date":"2025-07-30","close":88447.8516},{"date":"2025-07-31","close":88715.2891},{"date":"2025-08-01","close":89140.2969},{"date":"2025-08-04","close":88648.4297},{"date":"2025-08-05","close":89503.2578},{"date":"2025-08-06","close":89522.3516},{"date":"2025-08-07","close":88911.0859},{"date":"2025-08-08","close":89479.3906},{"date":"2025-08-11","close":89302.6875},{"date":"2025-08-12","close":89336.0938},{"date":"2025-08-13","close":88934.9531},{"date":"2025-08-14","close":89584.4375},{"date":"2025-08-18","close":89111.6562},{"date":"2025-08-19","close":89040.0234},{"date":"2025-08-20","close":89703.8203},{"date":"2025-08-21","close":89875.75},{"date":"2025-08-22","close":89168.9609},{"date":"2025-08-25","close":89245.3672},{"date":"2025-08-26","close":89555.7656},{"date":"2025-08-27","close":89560.5625},{"date":"2025-08-28","close":89355.4531},{"date":"2025-08-29","close":89633.4141},{"date":"2025-09-01","close":88629.5},{"date":"2025-09-02","close":88732.4531},{"date":"2025-09-03","close":88358.6953},{"date":"2025-09-04","close":89695.7031},{"date":"2025-09-05","close":90438.4844},{"date":"2025-09-08","close":91392.1484},{"date":"2025-09-09","close":91833.0312},{"date":"2025-09-10","close":91368.1875},{"date":"2025-09-11","close":92278.7109},{"date":"2025-09-12","close":92690.8281},{"date":"2025-09-15","close":92388.9297},{"date":"2025-09-16","close":92269.1172},{"date":"2025-09-17","close":92484.7578},{"date":"2025-09-18","close":92848.9688},{"date":"2025-09-19","close":92297.875},{"date":"2025-09-22","close":92297.875},{"date":"2025-09-23","close":92240.3672},{"date":"2025-09-24","close":92681.2422},{"date":"2025-09-25","close":92408.1016},{"date":"2025-09-26","close":92839.3906},{"date":"2025-09-29","close":92575.8672},{"date":"2025-09-30","close":93114.4531},{"date":"2025-10-01","close":92638.3828},{"date":"2025-10-02","close":92979.7969},{"date":"2025-10-10","close":94210.8828},{"date":"2025-10-13","close":94725.4219},{"date":"2025-10-14","close":95677.5938},{"date":"2025-10-15","close":95336.1719},{"date":"2025-10-16","close":95264.0234},{"date":"2025-10-17","close":96076.7188},{"date":"2025-10-20","close":95259.2188},{"date":"2025-10-21","close":96528.7812},{"date":"2025-10-22","close":96899.0391},{"date":"2025-10-23","close":97312.6016},{"date":"2025-10-24","close":97028.8984},{"date":"2025-10-27","close":96235.4219},{"date":"2025-10-28","close":97803.125},{"date":"2025-10-29","close":97370.3281},{"date":"2025-10-30","close":96055.7891},{"date":"2025-10-31","close":95225.7578},{"date":"2025-11-03","close":94859.0156},{"date":"2025-11-04","close":95336.7734},{"date":"2025-11-05","close":96104.0625},{"date":"2025-11-06","close":95486.3672},{"date":"2025-11-07","close":96350.1797},{"date":"2025-11-10","close":95298.1562},{"date":"2025-11-11","close":96625.2266},{"date":"2025-11-12","close":97127.1016},{"date":"2025-11-13","close":97315.3047},{"date":"2025-11-14","close":95915.8438},{"date":"2025-11-17","close":95862.7734},{"date":"2025-11-18","close":96398.4219},{"date":"2025-11-19","close":96268.1172},{"date":"2025-11-20","close":96369.4609},{"date":"2025-11-21","close":97194.6641},{"date":"2025-11-24","close":97469.7188},{"date":"2025-11-25","close":97812.3594},{"date":"2025-11-26","close":97744.8047},{"date":"2025-11-27","close":98163.3438},{"date":"2025-11-28","close":97925.8984},{"date":"2025-12-01","close":97858.1094},{"date":"2025-12-02","close":97247.9297},{"date":"2025-12-03","close":97310.8984},{"date":"2025-12-04","close":97635.3516},{"date":"2025-12-05","close":97354.4766},{"date":"2025-12-08","close":96850.8594},{"date":"2025-12-09","close":97049.4141},{"date":"2025-12-10","close":96913.8281},{"date":"2025-12-11","close":97867.7969},{"date":"2025-12-12","close":97214.0547},{"date":"2025-12-15","close":96511.8906},{"date":"2025-12-16","close":96942.8672},{"date":"2025-12-17","close":96981.6016},{"date":"2025-12-18","close":97204.3438},{"date":"2025-12-19","close":97238.2734},{"date":"2025-12-22","close":96996.1406},{"date":"2025-12-23","close":97680.875},{"date":"2025-12-24","close":95698.3438},{"date":"2025-12-26","close":95141.4453},{"date":"2025-12-29","close":94583.5234},{"date":"2025-12-30","close":95288.2109},{"date":"2026-01-02","close":94588.3828},{"date":"2026-01-05","close":94875.125},{"date":"2026-01-06","close":94724.4609},{"date":"2026-01-07","close":95215.3125},{"date":"2026-01-08","close":95788.7734},{"date":"2026-01-09","close":95973.4609},{"date":"2026-01-12","close":96580.9531},{"date":"2026-01-13","close":97139.8281},{"date":"2026-01-14","close":97625.8281},{"date":"2026-01-15","close":97684.1562},{"date":"2026-01-16","close":98001.9844},{"date":"2026-01-19","close":97413.1953},{"date":"2026-01-20","close":97018.3438},{"date":"2026-01-21","close":96522.625},{"date":"2026-01-22","close":97013.4766},{"date":"2026-01-23","close":97319.6484},{"date":"2026-01-26","close":95861.6875},{"date":"2026-01-27","close":95944.3047},{"date":"2026-01-28","close":94257.9062},{"date":"2026-01-29","close":93935.8672},{"date":"2026-01-30","close":94589.7031},{"date":"2026-02-02","close":96560.9297},{"date":"2026-02-03","close":94892.2109},{"date":"2026-02-04","close":95277.6719},{"date":"2026-02-05","close":96321.8438},{"date":"2026-02-06","close":97083.0078},{"date":"2026-02-09","close":96004.6875},{"date":"2026-02-10","close":96429.1953},{"date":"2026-02-11","close":96443.8203},{"date":"2026-02-12","close":95604.6016},{"date":"2026-02-13","close":96556.0547},{"date":"2026-02-19","close":97146.4453},{"date":"2026-02-20","close":97234.2656},{"date":"2026-02-23","close":96702.4375},{"date":"2026-02-24","close":96643.875},{"date":"2026-02-25","close":95760.7266},{"date":"2026-02-26","close":95543.3203},{"date":"2026-02-27","close":96738.0938},{"date":"2026-03-03","close":97511.7734},{"date":"2026-03-04","close":98226.6797},{"date":"2026-03-05","close":97658.6641},{"date":"2026-03-06","close":97629.2812},{"date":"2026-03-09","close":98285.4375},{"date":"2026-03-10","close":97585.2031},{"date":"2026-03-11","close":96801.75},{"date":"2026-03-12","close":96018.2812},{"date":"2026-03-13","close":96194.5625},{"date":"2026-03-16","close":96512.8594},{"date":"2026-03-17","close":96312.0781},{"date":"2026-03-18","close":96948.6484},{"date":"2026-03-19","close":97266.9297},{"date":"2026-03-20","close":97614.5938},{"date":"2026-03-23","close":96650.1719},{"date":"2026-03-24","close":96108.5938},{"date":"2026-03-25","close":96635.5312},{"date":"2026-03-26","close":97152.7188},{"date":"2026-03-27","close":96484.2812},{"date":"2026-03-30","close":97038.5391},{"date":"2026-03-31","close":98678.7734},{"date":"2026-04-01","close":97675.0469},{"date":"2026-04-02","close":98184.2578},{"date":"2026-04-03","close":98854.1719},{"date":"2026-04-06","close":97772.9766},{"date":"2026-04-07","close":97905.1719},{"date":"2026-04-08","close":96588.0859},{"date":"2026-04-09","close":97156.0547},{"date":"2026-04-10","close":97111.9766},{"date":"2026-04-13","close":97151.1562},{"date":"2026-04-14","close":97420.4531},{"date":"2026-04-15","close":97454.7188},{"date":"2026-04-16","close":97170.7344},{"date":"2026-04-17","close":96867.1797},{"date":"2026-04-20","close":97258.8672},{"date":"2026-04-21","close":97097.2969},{"date":"2026-04-22","close":97175.6328},{"date":"2026-04-23","close":97293.1484},{"date":"2026-04-24","close":97444.9297},{"date":"2026-04-27","close":96656.6406},{"date":"2026-04-28","close":96220.8594},{"date":"2026-04-29","close":96749.5781},{"date":"2026-04-30","close":96110.7969},{"date":"2026-05-04","close":95447.4688},{"date":"2026-05-06","close":95241.0859},{"date":"2026-05-07","close":95560.4766},{"date":"2026-05-08","close":96120.6328},{"date":"2026-05-11","close":96747.2578},{"date":"2026-05-12","close":97472.1641},{"date":"2026-05-13","close":97324.2188},{"date":"2026-05-14","close":97383.3984},{"date":"2026-05-15","close":97654.6172},{"date":"2026-05-18","close":96653.5625},{"date":"2026-05-19","close":97062.8594},{"date":"2026-05-20","close":96717.6719},{"date":"2026-05-21","close":97343.9375},{"date":"2026-05-22","close":98547.1875},{"date":"2026-05-26","close":98764.1641},{"date":"2026-05-27","close":98754.2969},{"date":"2026-05-28","close":98591.0078},{"date":"2026-05-29","close":99724.1719},{"date":"2026-06-01","close":99298.6172},{"date":"2026-06-02","close":100195.3047},{"date":"2026-06-04","close":100594.6875},{"date":"2026-06-05","close":101541.375},{"date":"2026-06-08","close":100269.2656},{"date":"2026-06-09","close":98790.0703},{"date":"2026-06-10","close":99687.4453},{"date":"2026-06-11","close":99889.6094},{"date":"2026-06-12","close":100288.9922},{"date":"2026-06-15","close":100367.4609},{"date":"2026-06-16","close":100035.9219},{"date":"2026-06-17","close":100238.8047},{"date":"2026-06-18","close":101738.1484},{"date":"2026-06-19","close":100895.4531},{"date":"2026-06-22","close":101906.3984},{"date":"2026-06-23","close":101950.9297},{"date":"2026-06-24","close":101990.5234},{"date":"2026-06-25","close":103084.1094},{"date":"2026-06-26","close":102517.6406},{"date":"2026-06-29","close":103070.8906},{"date":"2026-06-30","close":103651.8359},{"date":"2026-07-01","close":102440.2812},{"date":"2026-07-02","close":102524.6953},{"date":"2026-07-03","close":100534.6562},{"date":"2026-07-06","close":100678.1328},{"date":"2026-07-07","close":99995.3672},{"date":"2026-07-08","close":97640.3203},{"date":"2026-07-09","close":97506.7344},{"date":"2026-07-10","close":97759.0625},{"date":"2026-07-13","close":97343.4688},{"date":"2026-07-14","close":95968.0391},{"date":"2026-07-15","close":95592.0312},{"date":"2026-07-16","close":95626.6562},{"date":"2026-07-20","close":95582.125},{"date":"2026-07-21","close":94983.4766},{"date":"2026-07-22","close":94874.625},{"date":"2026-07-23","close":93959.3281},{"date":"2026-07-24","close":93459.6172},{"date":"2026-07-27","close":94191.8594},{"date":"2026-07-28","close":93662.4766},{"date":"2026-07-29","close":92826.3281},{"date":"2026-07-30","close":90862.2266},{"date":"2026-07-31","close":90961.5312},{"date":"2026-08-03","close":90638.8125},{"date":"2026-08-04","close":90926.7734},{"date":"2026-08-05","close":91681.4297},{"date":"2026-08-06","close":91497.7344},{"date":"2026-08-07","close":90470.0078},{"date":"2026-08-10","close":90643.7734},{"date":"2026-08-11","close":89755.0625},{"date":"2026-08-12","close":89958.625},{"date":"2026-08-13","close":90052.9609},{"date":"2026-08-14","close":90147.2891},{"date":"2026-08-18","close":88692.5781},{"date":"2026-08-19","close":88444.3359},{"date":"2026-08-20","close":89174.1719},{"date":"2026-08-21","close":87997.4922},{"date":"2026-08-24","close":87982.6016},{"date":"2026-08-25","close":88181.1953},{"date":"2026-08-26","close":88737.2578},{"date":"2026-08-27","close":88811.7344},{"date":"2026-08-28","close":88063.4219},{"date":"2026-08-31","close":87669.8359},{"date":"2026-09-01","close":87022.1641},{"date":"2026-09-02","close":86518.9766},{"date":"2026-09-03","close":86434.2812},{"date":"2026-09-04","close":86045.6797},{"date":"2026-09-07","close":85218.6484},{"date":"2026-09-08","close":85412.9531},{"date":"2026-09-09","close":84904.7812},{"date":"2026-09-10","close":84854.9531},{"date":"2026-09-11","close":84471.3359},{"date":"2026-09-14","close":84159.4603},{"date":"2026-09-15","close":84581.9405},{"date":"2026-09-16","close":85540.4903},{"date":"2026-09-17","close":86771.0707},{"date":"2026-09-18","close":87521.3747},{"date":"2026-09-21","close":87385.8549},{"date":"2026-09-22","close":85867.3178},{"date":"2026-09-23","close":86146.3178},{"date":"2026-09-28","close":83709.0746},{"date":"2026-09-29","close":82930.0},{"date":"2026-09-30","close":82820.0},{"date":"2026-10-01","close":82640.0},{"date":"2026-10-02","close":82210.0},{"date":"2026-10-06","close":81475.0},{"date":"2026-10-07","close":81275.0},{"date":"2026-10-08","close":81005.0},{"date":"2026-10-12","close":81875.0},{"date":"2026-10-13","close":82970.0},{"date":"2026-10-14","close":82490.0},{"date":"2026-10-15","close":84140.0},{"date":"2026-10-16","close":83415.0},{"date":"2026-10-19","close":83450.0},{"date":"2026-10-20","close":82580.0},{"date":"2026-10-21","close":82630.0},{"date":"2026-10-22","close":83090.0},{"date":"2026-10-23","close":84055.0}],"chart_data":[{"date":"2024-10-23","open":88484,"high":88757,"low":88393,"close":88507,"volume":3704},{"date":"2024-10-24","open":87973,"high":88426,"low":87973,"close":88385,"volume":520},{"date":"2024-10-25","open":88274,"high":89644,"low":88274,"close":89619,"volume":1670},{"date":"2024-10-28","open":88229,"high":88735,"low":88206,"close":88206,"volume":2227},{"date":"2024-10-29","open":88509,"high":88658,"low":88203,"close":88658,"volume":532},{"date":"2024-10-30","open":91254,"high":91491,"low":91254,"close":91407,"volume":492},{"date":"2024-10-31","open":88761,"high":88761,"low":88383,"close":88710,"volume":1699},{"date":"2024-11-01","open":87649,"high":88851,"low":87649,"close":88851,"volume":793},{"date":"2024-11-04","open":87928,"high":87928,"low":87410,"close":87674,"volume":2262},{"date":"2024-11-05","open":90785,"high":90963,"low":90714,"close":90914,"volume":1853},{"date":"2024-11-06","open":89210,"high":89210,"low":87753,"close":88201,"volume":3608},{"date":"2024-11-07","open":89063,"high":89216,"low":88671,"close":88757,"volume":2114},{"date":"2024-11-08","open":88987,"high":89324,"low":88936,"close":89185,"volume":1449},{"date":"2024-11-11","open":90142,"high":90142,"low":89798,"close":89906,"volume":1998},{"date":"2024-11-12","open":90628,"high":90988,"low":90516,"close":90966,"volume":2556},{"date":"2024-11-13","open":90987,"high":90987,"low":89784,"close":89784,"volume":666},{"date":"2024-11-14","open":89026,"high":89035,"low":88689,"close":89035,"volume":7104},{"date":"2024-11-15","open":89225,"high":89230,"low":88411,"close":88559,"volume":568},{"date":"2024-11-18","open":88427,"high":88427,"low":87767,"close":88262,"volume":1256},{"date":"2024-11-19","open":88262,"high":88441,"low":88090,"close":88107,"volume":809},{"date":"2024-11-20","open":88858,"high":88858,"low":88130,"close":88130,"volume":979},{"date":"2024-11-21","open":88564,"high":88706,"low":88452,"close":88488,"volume":974},{"date":"2024-11-22","open":88715,"high":88870,"low":88617,"close":88870,"volume":1781},{"date":"2024-11-25","open":88968,"high":89670,"low":88968,"close":89670,"volume":1032},{"date":"2024-11-26","open":90484,"high":90634,"low":89814,"close":90024,"volume":1750},{"date":"2024-11-27","open":90175,"high":90175,"low":89619,"close":89892,"volume":1146},{"date":"2024-11-28","open":89949,"high":90203,"low":89891,"close":90203,"volume":1639},{"date":"2024-11-29","open":90200,"high":90565,"low":90143,"close":90565,"volume":1414},{"date":"2024-12-02","open":91137,"high":91647,"low":91137,"close":91389,"volume":1878},{"date":"2024-12-03","open":92118,"high":92118,"low":91545,"close":91545,"volume":2013},{"date":"2024-12-04","open":92063,"high":92543,"low":91973,"close":92035,"volume":1969},{"date":"2024-12-05","open":92685,"high":92906,"low":92675,"close":92897,"volume":1133},{"date":"2024-12-06","open":92914,"high":93824,"low":92859,"close":93424,"volume":3839},{"date":"2024-12-09","open":93865,"high":94586,"low":93865,"close":94521,"volume":3508},{"date":"2024-12-10","open":93653,"high":93653,"low":93331,"close":93481,"volume":1118},{"date":"2024-12-11","open":93480,"high":93574,"low":93137,"close":93259,"volume":3964},{"date":"2024-12-12","open":93061,"high":93061,"low":92601,"close":92642,"volume":10117},{"date":"2024-12-13","open":92167,"high":92192,"low":91969,"close":92068,"volume":1534},{"date":"2024-12-16","open":98905,"high":98905,"low":91186,"close":91649,"volume":1629},{"date":"2024-12-17","open":91661,"high":91790,"low":91535,"close":91710,"volume":938},{"date":"2024-12-18","open":92185,"high":92185,"low":91614,"close":91729,"volume":700},{"date":"2024-12-19","open":91343,"high":91409,"low":91068,"close":91272,"volume":576},{"date":"2024-12-20","open":90839,"high":90839,"low":90361,"close":90561,"volume":603},{"date":"2024-12-23","open":90349,"high":90669,"low":90324,"close":90669,"volume":1648},{"date":"2024-12-24","open":90289,"high":90528,"low":90260,"close":90528,"volume":585},{"date":"2024-12-26","open":91078,"high":91272,"low":90882,"close":91083,"volume":1370},{"date":"2024-12-27","open":91742,"high":92890,"low":91719,"close":91738,"volume":667},{"date":"2024-12-30","open":91642,"high":91642,"low":90943,"close":91611,"volume":1685},{"date":"2025-01-02","open":91634,"high":91634,"low":90930,"close":91017,"volume":2565},{"date":"2025-01-03","open":91163,"high":91572,"low":91163,"close":91540,"volume":2970},{"date":"2025-01-06","open":91248,"high":91248,"low":90674,"close":90824,"volume":2204},{"date":"2025-01-07","open":90548,"high":90548,"low":89551,"close":89670,"volume":1121},{"date":"2025-01-08","open":89122,"high":89122,"low":88663,"close":88898,"volume":2580},{"date":"2025-01-09","open":89114,"high":89492,"low":88997,"close":89430,"volume":781},{"date":"2025-01-10","open":89430,"high":89430,"low":89104,"close":89308,"volume":662},{"date":"2025-01-13","open":89420,"high":89651,"low":89090,"close":89176,"volume":1129},{"date":"2025-01-14","open":88789,"high":89076,"low":88632,"close":88988,"volume":3538},{"date":"2025-01-15","open":88658,"high":88691,"low":88495,"close":88686,"volume":1981},{"date":"2025-01-16","open":89538,"high":89854,"low":89366,"close":89798,"volume":1200},{"date":"2025-01-17","open":89799,"high":90105,"low":89799,"close":90057,"volume":1417},{"date":"2025-01-20","open":90071,"high":90165,"low":89557,"close":89609,"volume":1130},{"date":"2025-01-21","open":89604,"high":89835,"low":89232,"close":89826,"volume":1235},{"date":"2025-01-22","open":89420,"high":89595,"low":89066,"close":89595,"volume":2591},{"date":"2025-01-23","open":89621,"high":89651,"low":89487,"close":89595,"volume":741},{"date":"2025-01-24","open":89395,"high":89400,"low":88821,"close":88917,"volume":1034},{"date":"2025-01-31","open":90143,"high":91173,"low":90143,"close":90876,"volume":3746},{"date":"2025-02-03","open":91253,"high":92421,"low":91253,"close":91889,"volume":3791},{"date":"2025-02-04","open":90796,"high":91301,"low":90729,"close":91041,"volume":987},{"date":"2025-02-05","open":91040,"high":91117,"low":90743,"close":90777,"volume":1155},{"date":"2025-02-06","open":91816,"high":92099,"low":91793,"close":91922,"volume":3523},{"date":"2025-02-07","open":91901,"high":91914,"low":91632,"close":91710,"volume":2578},{"date":"2025-02-10","open":91710,"high":91715,"low":91342,"close":91418,"volume":966},{"date":"2025-02-11","open":90968,"high":91520,"low":90968,"close":91187,"volume":906},{"date":"2025-02-12","open":90914,"high":91143,"low":90746,"close":90862,"volume":748},{"date":"2025-02-13","open":90143,"high":90326,"low":89864,"close":89864,"volume":605},{"date":"2025-02-14","open":90143,"high":90842,"low":90143,"close":90660,"volume":988},{"date":"2025-02-17","open":90967,"high":91122,"low":90762,"close":90815,"volume":1405},{"date":"2025-02-18","open":90928,"high":90988,"low":90696,"close":90848,"volume":1447},{"date":"2025-02-19","open":89978,"high":90481,"low":89978,"close":90160,"volume":1652},{"date":"2025-02-20","open":90156,"high":90554,"low":90156,"close":90391,"volume":646},{"date":"2025-02-21","open":90395,"high":90395,"low":90026,"close":90236,"volume":723},{"date":"2025-02-24","open":90764,"high":90788,"low":90022,"close":90189,"volume":480},{"date":"2025-02-25","open":90944,"high":91190,"low":90845,"close":91074,"volume":795},{"date":"2025-02-26","open":91943,"high":92090,"low":91685,"close":91752,"volume":1046},{"date":"2025-02-27","open":92592,"high":92920,"low":92515,"close":92920,"volume":905},{"date":"2025-02-28","open":93396,"high":94342,"low":93396,"close":94342,"volume":5103},{"date":"2025-03-04","open":94906,"high":95604,"low":94332,"close":94521,"volume":1463},{"date":"2025-03-05","open":94460,"high":94460,"low":92883,"close":92986,"volume":1184},{"date":"2025-03-06","open":92238,"high":92257,"low":91647,"close":91870,"volume":716},{"date":"2025-03-07","open":92142,"high":92613,"low":92142,"close":92543,"volume":1024},{"date":"2025-03-10","open":92543,"high":92841,"low":92147,"close":92435,"volume":1155},{"date":"2025-03-11","open":93315,"high":93658,"low":93277,"close":93330,"volume":2910},{"date":"2025-03-12","open":92182,"high":92182,"low":91615,"close":91827,"volume":2565},{"date":"2025-03-13","open":91267,"high":91646,"low":91220,"close":91601,"volume":323},{"date":"2025-03-14","open":91735,"high":91780,"low":91437,"close":91437,"volume":422},{"date":"2025-03-17","open":91926,"high":91926,"low":91366,"close":91625,"volume":1134},{"date":"2025-03-18","open":91543,"high":92195,"low":91506,"close":92195,"volume":1295},{"date":"2025-03-19","open":92176,"high":92275,"low":92008,"close":92167,"volume":908},{"date":"2025-03-20","open":93504,"high":93749,"low":93489,"close":93678,"volume":1423},{"date":"2025-03-21","open":93764,"high":93957,"low":93430,"close":93476,"volume":2943},{"date":"2025-03-24","open":92962,"high":93361,"low":92962,"close":93203,"volume":384},{"date":"2025-03-25","open":93112,"high":93112,"low":92762,"close":92868,"volume":560},{"date":"2025-03-26","open":92516,"high":92564,"low":92311,"close":92393,"volume":501},{"date":"2025-03-27","open":92390,"high":92464,"low":91927,"close":92006,"volume":626},{"date":"2025-03-28","open":91796,"high":92194,"low":91725,"close":92169,"volume":98},{"date":"2025-03-31","open":93393,"high":93729,"low":93279,"close":93729,"volume":1560},{"date":"2025-04-01","open":93971,"high":93971,"low":93298,"close":93804,"volume":601},{"date":"2025-04-02","open":94022,"high":94022,"low":93184,"close":93398,"volume":1081},{"date":"2025-04-03","open":94981,"high":95370,"low":94579,"close":95000,"volume":8028},{"date":"2025-04-04","open":92870,"high":92958,"low":91921,"close":92519,"volume":1577},{"date":"2025-04-07","open":94770,"high":95054,"low":93936,"close":94589,"volume":4801},{"date":"2025-04-08","open":94584,"high":94584,"low":90965,"close":91522,"volume":1355},{"date":"2025-04-09","open":90085,"high":90085,"low":87579,"close":88653,"volume":3051},{"date":"2025-04-10","open":89580,"high":90505,"low":89475,"close":89721,"volume":419},{"date":"2025-04-11","open":89722,"high":89722,"low":86885,"close":88033,"volume":1947},{"date":"2025-04-14","open":88004,"high":88004,"low":86161,"close":86512,"volume":4197},{"date":"2025-04-15","open":87427,"high":87813,"low":87352,"close":87641,"volume":757},{"date":"2025-04-16","open":88317,"high":88453,"low":87897,"close":87998,"volume":452},{"date":"2025-04-17","open":88029,"high":88141,"low":87842,"close":87892,"volume":645},{"date":"2025-04-18","open":87994,"high":87994,"low":87239,"close":87249,"volume":258},{"date":"2025-04-21","open":87250,"high":87265,"low":86760,"close":86913,"volume":1562},{"date":"2025-04-22","open":86546,"high":86862,"low":85988,"close":85996,"volume":1005},{"date":"2025-04-23","open":88059,"high":88266,"low":87689,"close":87698,"volume":948},{"date":"2025-04-24","open":89052,"high":89452,"low":89048,"close":89390,"volume":607},{"date":"2025-04-25","open":89387,"high":89983,"low":89218,"close":89806,"volume":470},{"date":"2025-04-28","open":90162,"high":90866,"low":90162,"close":90713,"volume":1080},{"date":"2025-04-29","open":90728,"high":90782,"low":90525,"close":90597,"volume":212},{"date":"2025-04-30","open":90685,"high":90717,"low":90179,"close":90179,"volume":1749},{"date":"2025-05-02","open":89948,"high":89948,"low":87751,"close":87751,"volume":2588},{"date":"2025-05-07","open":85124,"high":87101,"low":85124,"close":86751,"volume":636},{"date":"2025-05-08","open":86917,"high":87044,"low":86503,"close":86627,"volume":1807},{"date":"2025-05-09","open":87027,"high":87579,"low":86589,"close":86589,"volume":208},{"date":"2025-05-12","open":86035,"high":86683,"low":85927,"close":86428,"volume":1023},{"date":"2025-05-13","open":87095,"high":87612,"low":86968,"close":87585,"volume":944},{"date":"2025-05-14","open":87389,"high":87585,"low":87095,"close":87585,"volume":658},{"date":"2025-05-15","open":86731,"high":86731,"low":85391,"close":85508,"volume":2360},{"date":"2025-05-16","open":86062,"high":86593,"low":86062,"close":86300,"volume":956},{"date":"2025-05-19","open":86304,"high":86304,"low":85265,"close":85366,"volume":400},{"date":"2025-05-20","open":85716,"high":86628,"low":85716,"close":86120,"volume":1861},{"date":"2025-05-21","open":85511,"high":85511,"low":84887,"close":84901,"volume":726},{"date":"2025-05-22","open":83338,"high":83521,"low":82896,"close":83275,"volume":2078},{"date":"2025-05-23","open":84133,"high":84201,"low":83577,"close":83602,"volume":829},{"date":"2025-05-26","open":83139,"high":83139,"low":82355,"close":82587,"volume":1348},{"date":"2025-05-27","open":83228,"high":84254,"low":83228,"close":83943,"volume":991},{"date":"2025-05-28","open":84474,"high":84940,"low":84474,"close":84806,"volume":1601},{"date":"2025-05-29","open":84907,"high":85298,"low":84339,"close":84339,"volume":695},{"date":"2025-05-30","open":85105,"high":85920,"low":85078,"close":85819,"volume":996},{"date":"2025-06-02","open":85823,"high":85823,"low":84991,"close":84996,"volume":1393},{"date":"2025-06-04","open":85097,"high":85488,"low":84915,"close":84915,"volume":981},{"date":"2025-06-05","open":85844,"high":85844,"low":85035,"close":85267,"volume":545},{"date":"2025-06-09","open":84537,"high":84594,"low":84196,"close":84201,"volume":1288},{"date":"2025-06-10","open":84442,"high":85359,"low":84418,"close":85319,"volume":1211},{"date":"2025-06-11","open":85395,"high":85723,"low":85186,"close":85676,"volume":1063},{"date":"2025-06-12","open":86129,"high":86129,"low":85133,"close":85291,"volume":2177},{"date":"2025-06-13","open":86187,"high":87142,"low":86187,"close":86913,"volume":1996},{"date":"2025-06-16","open":86065,"high":86065,"low":85068,"close":85300,"volume":520},{"date":"2025-06-17","open":84975,"high":85422,"low":84975,"close":85072,"volume":1044},{"date":"2025-06-18","open":86604,"high":86604,"low":85916,"close":86019,"volume":920},{"date":"2025-06-19","open":86823,"high":87184,"low":86400,"close":86642,"volume":1271},{"date":"2025-06-20","open":86326,"high":86384,"low":85946,"close":86133,"volume":526},{"date":"2025-06-23","open":86855,"high":86937,"low":86695,"close":86695,"volume":1593},{"date":"2025-06-24","open":79945,"high":86208,"low":79945,"close":85876,"volume":738},{"date":"2025-06-25","open":86233,"high":86721,"low":86075,"close":86633,"volume":3922},{"date":"2025-06-26","open":86174,"high":86471,"low":86150,"close":86314,"volume":737},{"date":"2025-06-27","open":86472,"high":86472,"low":86220,"close":86437,"volume":1804},{"date":"2025-06-30","open":86440,"high":86440,"low":85544,"close":85735,"volume":1258},{"date":"2025-07-01","open":86355,"high":87259,"low":86355,"close":87230,"volume":1863},{"date":"2025-07-02","open":87293,"high":87740,"low":87293,"close":87383,"volume":566},{"date":"2025-07-03","open":87372,"high":87657,"low":87133,"close":87578,"volume":258},{"date":"2025-07-04","open":87363,"high":87588,"low":87225,"close":87426,"volume":643},{"date":"2025-07-07","open":87215,"high":87658,"low":87215,"close":87650,"volume":1597},{"date":"2025-07-08","open":86895,"high":86895,"low":86502,"close":86647,"volume":1040},{"date":"2025-07-09","open":87029,"high":87029,"low":86594,"close":86805,"volume":691},{"date":"2025-07-10","open":87303,"high":87631,"low":87298,"close":87330,"volume":2060},{"date":"2025-07-11","open":87382,"high":87794,"low":87320,"close":87497,"volume":2171},{"date":"2025-07-14","open":87048,"high":87048,"low":86494,"close":86824,"volume":1155},{"date":"2025-07-15","open":86725,"high":87105,"low":86716,"close":86814,"volume":1246},{"date":"2025-07-16","open":86752,"high":87012,"low":86735,"close":86886,"volume":584},{"date":"2025-07-17","open":86947,"high":87138,"low":86870,"close":86986,"volume":1492},{"date":"2025-07-18","open":87426,"high":87866,"low":87411,"close":87774,"volume":2524},{"date":"2025-07-21","open":87775,"high":87775,"low":87445,"close":87631,"volume":2596},{"date":"2025-07-22","open":87701,"high":88060,"low":87697,"close":87798,"volume":1005},{"date":"2025-07-23","open":87655,"high":87678,"low":87191,"close":87287,"volume":1034},{"date":"2025-07-24","open":87312,"high":87321,"low":86591,"close":86747,"volume":1240},{"date":"2025-07-25","open":87236,"high":87780,"low":87149,"close":87674,"volume":1684},{"date":"2025-07-28","open":88125,"high":88125,"low":87323,"close":87685,"volume":621},{"date":"2025-07-29","open":88098,"high":88182,"low":87991,"close":88085,"volume":1930},{"date":"2025-07-30","open":88768,"high":88850,"low":88266,"close":88448,"volume":1272},{"date":"2025-07-31","open":88451,"high":88992,"low":88451,"close":88715,"volume":1400},{"date":"2025-08-01","open":88773,"high":89150,"low":88712,"close":89140,"volume":597},{"date":"2025-08-04","open":89202,"high":89207,"low":88484,"close":88648,"volume":1076},{"date":"2025-08-05","open":89299,"high":89658,"low":89249,"close":89503,"volume":1722},{"date":"2025-08-06","open":89678,"high":89698,"low":89522,"close":89522,"volume":927},{"date":"2025-08-07","open":89346,"high":89435,"low":88911,"close":88911,"volume":1544},{"date":"2025-08-08","open":89115,"high":89649,"low":89087,"close":89479,"volume":1000},{"date":"2025-08-11","open":89482,"high":89482,"low":89160,"close":89303,"volume":1509},{"date":"2025-08-12","open":89301,"high":89466,"low":89242,"close":89336,"volume":351},{"date":"2025-08-13","open":89217,"high":89217,"low":88732,"close":88935,"volume":828},{"date":"2025-08-14","open":89778,"high":89807,"low":89336,"close":89584,"volume":1381},{"date":"2025-08-18","open":89547,"high":89547,"low":89015,"close":89112,"volume":788},{"date":"2025-08-19","open":89004,"high":89141,"low":88966,"close":89040,"volume":565},{"date":"2025-08-20","open":89039,"high":89899,"low":89039,"close":89704,"volume":1218},{"date":"2025-08-21","open":89812,"high":89896,"low":89739,"close":89876,"volume":267},{"date":"2025-08-22","open":90030,"high":90030,"low":89155,"close":89169,"volume":930},{"date":"2025-08-25","open":89673,"high":89673,"low":89245,"close":89245,"volume":1270},{"date":"2025-08-26","open":89678,"high":89726,"low":89043,"close":89556,"volume":1100},{"date":"2025-08-27","open":89868,"high":89868,"low":89499,"close":89561,"volume":1085},{"date":"2025-08-28","open":89500,"high":89519,"low":89283,"close":89355,"volume":1589},{"date":"2025-08-29","open":89356,"high":89633,"low":89356,"close":89633,"volume":906},{"date":"2025-09-01","open":88897,"high":88897,"low":88532,"close":88630,"volume":830},{"date":"2025-09-02","open":88686,"high":89008,"low":88658,"close":88732,"volume":585},{"date":"2025-09-03","open":88856,"high":88861,"low":88359,"close":88359,"volume":1093},{"date":"2025-09-04","open":89485,"high":89773,"low":89441,"close":89696,"volume":1692},{"date":"2025-09-05","open":90515,"high":90592,"low":90402,"close":90438,"volume":785},{"date":"2025-09-08","open":91197,"high":92256,"low":91046,"close":91392,"volume":723},{"date":"2025-09-09","open":91808,"high":92050,"low":91700,"close":91833,"volume":1500},{"date":"2025-09-10","open":91686,"high":91696,"low":91368,"close":91368,"volume":6142},{"date":"2025-09-11","open":92144,"high":92279,"low":92049,"close":92279,"volume":1574},{"date":"2025-09-12","open":93308,"high":93308,"low":92624,"close":92691,"volume":746},{"date":"2025-09-15","open":92445,"high":92696,"low":92341,"close":92389,"volume":1674},{"date":"2025-09-16","open":92752,"high":92809,"low":92269,"close":92269,"volume":1049},{"date":"2025-09-17","open":92290,"high":92554,"low":92290,"close":92485,"volume":627},{"date":"2025-09-18","open":92215,"high":92849,"low":92215,"close":92849,"volume":2885},{"date":"2025-09-19","open":92276,"high":92630,"low":92276,"close":92298,"volume":1830},{"date":"2025-09-22","open":92956,"high":92956,"low":92059,"close":92298,"volume":859},{"date":"2025-09-23","open":92297,"high":92302,"low":91932,"close":92240,"volume":2900},{"date":"2025-09-24","open":92468,"high":92681,"low":92393,"close":92681,"volume":600},{"date":"2025-09-25","open":92604,"high":92618,"low":92408,"close":92408,"volume":1357},{"date":"2025-09-26","open":92829,"high":92918,"low":92733,"close":92839,"volume":1199},{"date":"2025-09-29","open":93452,"high":93452,"low":92576,"close":92576,"volume":2483},{"date":"2025-09-30","open":92667,"high":93163,"low":92667,"close":93114,"volume":1074},{"date":"2025-10-01","open":92751,"high":93224,"low":92638,"close":92638,"volume":1452},{"date":"2025-10-02","open":93104,"high":93494,"low":92980,"close":92980,"volume":1066},{"date":"2025-10-10","open":92984,"high":94344,"low":92984,"close":94211,"volume":2778},{"date":"2025-10-13","open":95561,"high":95561,"low":94628,"close":94725,"volume":3046},{"date":"2025-10-14","open":95095,"high":95678,"low":94895,"close":95678,"volume":1494},{"date":"2025-10-15","open":95445,"high":95748,"low":95262,"close":95336,"volume":2126},{"date":"2025-10-16","open":95424,"high":95476,"low":95264,"close":95264,"volume":2091},{"date":"2025-10-17","open":95676,"high":96166,"low":95632,"close":96077,"volume":1886},{"date":"2025-10-20","open":95877,"high":95877,"low":95142,"close":95259,"volume":1871},{"date":"2025-10-21","open":96064,"high":96534,"low":95980,"close":96529,"volume":4936},{"date":"2025-10-22","open":97348,"high":97348,"low":96827,"close":96899,"volume":3952},{"date":"2025-10-23","open":97214,"high":97663,"low":97048,"close":97313,"volume":1696},{"date":"2025-10-24","open":97313,"high":97313,"low":96845,"close":97029,"volume":1644},{"date":"2025-10-27","open":96354,"high":96751,"low":96235,"close":96235,"volume":4440},{"date":"2025-10-28","open":97622,"high":97803,"low":97348,"close":97803,"volume":5347},{"date":"2025-10-29","open":97747,"high":97747,"low":97274,"close":97370,"volume":5705},{"date":"2025-10-30","open":95652,"high":96056,"low":95584,"close":96056,"volume":2734},{"date":"2025-10-31","open":95485,"high":95588,"low":95211,"close":95226,"volume":2801},{"date":"2025-11-03","open":95483,"high":95483,"low":94737,"close":94859,"volume":2695,"rsi_14":45.76,"sma_20":98639.28,"sma_60":95186.56,"sma_120":92032.86},{"date":"2025-11-04","open":94593,"high":95337,"low":94593,"close":95337,"volume":2470,"rsi_14":49.99,"sma_20":98753.9,"sma_60":95301.6,"sma_120":92110.31},{"date":"2025-11-05","open":95829,"high":96384,"low":95780,"close":96104,"volume":3319,"rsi_14":53.98,"sma_20":98932.61,"sma_60":95415.11,"sma_120":92194.69},{"date":"2025-11-06","open":95083,"high":95486,"low":95068,"close":95486,"volume":1133,"rsi_14":47.13,"sma_20":99061.78,"sma_60":95517.63,"sma_120":92275.08},{"date":"2025-11-07","open":95820,"high":96478,"low":95820,"close":96350,"volume":1773,"rsi_14":55.25,"sma_20":99172.03,"sma_60":95645.57,"sma_120":92353.0},{"date":"2025-11-10","open":95690,"high":95709,"low":95210,"close":95298,"volume":2079,"rsi_14":43.92,"sma_20":99201.45,"sma_60":95745.65,"sma_120":92421.89},{"date":"2025-11-11","open":96144,"high":96871,"low":96144,"close":96625,"volume":1397,"rsi_14":48.76,"sma_20":99250.12,"sma_60":95871.63,"sma_120":92520.02},{"date":"2025-11-12","open":96963,"high":97389,"low":96902,"close":97127,"volume":2912,"rsi_14":49.15,"sma_20":99342.41,"sma_60":96005.66,"sma_120":92615.67},{"date":"2025-11-13","open":97649,"high":97870,"low":97315,"close":97315,"volume":1640,"rsi_14":51.28,"sma_20":99448.28,"sma_60":96149.82,"sma_120":92720.95},{"date":"2025-11-14","open":97315,"high":97315,"low":95726,"close":95916,"volume":2598,"rsi_14":48.63,"sma_20":99440.0,"sma_60":96258.76,"sma_120":92807.73},{"date":"2025-11-17","open":95917,"high":95917,"low":95395,"close":95863,"volume":1506,"rsi_14":40.47,"sma_20":99471.12,"sma_60":96374.9,"sma_120":92904.5},{"date":"2025-11-18","open":96045,"high":96625,"low":96045,"close":96398,"volume":1297,"rsi_14":45.26,"sma_20":99464.23,"sma_60":96501.5,"sma_120":93019.84},{"date":"2025-11-19","open":96168,"high":96466,"low":96168,"close":96268,"volume":1475,"rsi_14":51.17,"sma_20":99431.56,"sma_60":96614.42,"sma_120":93131.24},{"date":"2025-11-20","open":96124,"high":96515,"low":96124,"close":96369,"volume":307,"rsi_14":56.82,"sma_20":99382.64,"sma_60":96726.14,"sma_120":93252.22},{"date":"2025-11-21","open":96840,"high":97195,"low":96741,"close":97195,"volume":2812,"rsi_14":63.19,"sma_20":99390.92,"sma_60":96864.18,"sma_120":93368.62},{"date":"2025-11-24","open":95241,"high":97470,"low":95241,"close":97470,"volume":919,"rsi_14":62.34,"sma_20":99454.4,"sma_60":97005.6,"sma_120":93480.0},{"date":"2025-11-25","open":97990,"high":98077,"low":97630,"close":97812,"volume":959,"rsi_14":60.4,"sma_20":99454.76,"sma_60":97147.61,"sma_120":93598.4},{"date":"2025-11-26","open":97716,"high":97877,"low":97317,"close":97745,"volume":2281,"rsi_14":64.74,"sma_20":99473.84,"sma_60":97288.36,"sma_120":93703.52},{"date":"2025-11-27","open":98722,"high":98746,"low":98163,"close":98163,"volume":955,"rsi_14":60.72,"sma_20":99565.17,"sma_60":97434.04,"sma_120":93816.37},{"date":"2025-11-28","open":97815,"high":98071,"low":97626,"close":97926,"volume":1234,"rsi_14":72.14,"sma_20":99704.54,"sma_60":97576.69,"sma_120":93930.81},{"date":"2025-12-01","open":97848,"high":97984,"low":97790,"close":97858,"volume":1677,"rsi_14":63.19,"sma_20":99859.24,"sma_60":97729.95,"sma_120":94041.64},{"date":"2025-12-02","open":97330,"high":97514,"low":97146,"close":97248,"volume":2721,"rsi_14":51.26,"sma_20":99957.85,"sma_60":97876.45,"sma_120":94156.34},{"date":"2025-12-03","open":97098,"high":97505,"low":97098,"close":97311,"volume":1744,"rsi_14":49.94,"sma_20":100020.15,"sma_60":98030.44,"sma_120":94261.99},{"date":"2025-12-04","open":97316,"high":97742,"low":97233,"close":97635,"volume":1745,"rsi_14":73.99,"sma_20":100131.15,"sma_60":98167.02,"sma_120":94367.39},{"date":"2025-12-05","open":97703,"high":97737,"low":97354,"close":97354,"volume":756,"rsi_14":69.58,"sma_20":100183.05,"sma_60":98285.99,"sma_120":94473.67},{"date":"2025-12-08","open":97262,"high":97262,"low":96715,"close":96851,"volume":1448,"rsi_14":55.98,"sma_20":100263.16,"sma_60":98379.88,"sma_120":94561.71},{"date":"2025-12-09","open":96851,"high":97059,"low":96841,"close":97049,"volume":808,"rsi_14":60.16,"sma_20":100285.06,"sma_60":98469.59,"sma_120":94665.29},{"date":"2025-12-10","open":96846,"high":97020,"low":96749,"close":96914,"volume":1020,"rsi_14":57.02,"sma_20":100274.03,"sma_60":98564.99,"sma_120":94769.64},{"date":"2025-12-11","open":97035,"high":97868,"low":97035,"close":97868,"volume":1156,"rsi_14":58.41,"sma_20":100302.47,"sma_60":98661.09,"sma_120":94874.11},{"date":"2025-12-12","open":97335,"high":97335,"low":97146,"close":97214,"volume":820,"rsi_14":47.1,"sma_20":100369.4,"sma_60":98738.87,"sma_120":94967.6},{"date":"2025-12-15","open":96928,"high":96962,"low":96512,"close":96512,"volume":410,"rsi_14":36.29,"sma_20":100402.84,"sma_60":98809.76,"sma_120":95059.4},{"date":"2025-12-16","open":96371,"high":96943,"low":96342,"close":96943,"volume":3209,"rsi_14":42.15,"sma_20":100430.92,"sma_60":98890.11,"sma_120":95150.09},{"date":"2025-12-17","open":96986,"high":97224,"low":96928,"close":96982,"volume":401,"rsi_14":41.68,"sma_20":100467.73,"sma_60":98967.46,"sma_120":95248.14},{"date":"2025-12-18","open":97166,"high":97277,"low":96982,"close":97204,"volume":908,"rsi_14":43.04,"sma_20":100510.85,"sma_60":99042.34,"sma_120":95341.63},{"date":"2025-12-19","open":97345,"high":97417,"low":97175,"close":97238,"volume":1090,"rsi_14":43.98,"sma_20":100513.17,"sma_60":99127.31,"sma_120":95438.15},{"date":"2025-12-22","open":97059,"high":97141,"low":96957,"close":96996,"volume":1241,"rsi_14":47.37,"sma_20":100488.8,"sma_60":99208.12,"sma_120":95531.53},{"date":"2025-12-23","open":97369,"high":97723,"low":97369,"close":97681,"volume":1740,"rsi_14":53.42,"sma_20":100481.97,"sma_60":99301.68,"sma_120":95636.84},{"date":"2025-12-24","open":97655,"high":97655,"low":95698,"close":95698,"volume":1313,"rsi_14":36.29,"sma_20":100376.35,"sma_60":99353.53,"sma_120":95712.27},{"date":"2025-12-26","open":96008,"high":96192,"low":94517,"close":95141,"volume":1665,"rsi_14":34.93,"sma_20":100237.85,"sma_60":99400.5,"sma_120":95781.61},{"date":"2025-12-29","open":95274,"high":95274,"low":94584,"close":94584,"volume":1717,"rsi_14":33.15,"sma_20":100047.85,"sma_60":99424.62,"sma_120":95841.55},{"date":"2025-12-30","open":94924,"high":95288,"low":94768,"close":95288,"volume":1035,"rsi_14":37.24,"sma_20":99897.6,"sma_60":99465.37,"sma_120":95908.84},{"date":"2026-01-02","open":94700,"high":94919,"low":94588,"close":94588,"volume":2380,"rsi_14":34.86,"sma_20":99742.85,"sma_60":99484.87,"sma_120":95968.21},{"date":"2026-01-05","open":94875,"high":95099,"low":94768,"close":94875,"volume":1797,"rsi_14":29.51,"sma_20":99599.6,"sma_60":99517.45,"sma_120":96038.64},{"date":"2026-01-06","open":95031,"high":95176,"low":94666,"close":94724,"volume":1604,"rsi_14":31.46,"sma_20":99431.85,"sma_60":99541.59,"sma_120":96106.43},{"date":"2026-01-07","open":95220,"high":95419,"low":95191,"close":95215,"volume":1780,"rsi_14":38.96,"sma_20":99303.85,"sma_60":99552.97,"sma_120":96173.93},{"date":"2026-01-08","open":95492,"high":95789,"low":95473,"close":95789,"volume":1685,"rsi_14":40.09,"sma_20":99231.35,"sma_60":99565.32,"sma_120":96244.91},{"date":"2026-01-09","open":95721,"high":95973,"low":95653,"close":95973,"volume":586,"rsi_14":41.23,"sma_20":99158.1,"sma_60":99564.43,"sma_120":96323.25},{"date":"2026-01-12","open":96503,"high":96702,"low":96207,"close":96581,"volume":1587,"rsi_14":44.01,"sma_20":99123.1,"sma_60":99579.85,"sma_120":96406.87},{"date":"2026-01-13","open":96989,"high":97383,"low":96989,"close":97140,"volume":2725,"rsi_14":47.41,"sma_20":99067.6,"sma_60":99606.12,"sma_120":96494.68},{"date":"2026-01-14","open":97631,"high":97684,"low":97446,"close":97626,"volume":1920,"rsi_14":51.59,"sma_20":99070.85,"sma_60":99626.75,"sma_120":96585.77},{"date":"2026-01-15","open":97495,"high":97898,"low":97456,"close":97684,"volume":1341,"rsi_14":47.9,"sma_20":99113.35,"sma_60":99662.44,"sma_120":96670.62},{"date":"2026-01-16","open":97689,"high":98053,"low":97689,"close":98002,"volume":1662,"rsi_14":64.9,"sma_20":99149.95,"sma_60":99681.7,"sma_120":96759.43},{"date":"2026-01-19","open":97667,"high":97839,"low":97399,"close":97413,"volume":1214,"rsi_14":61.48,"sma_20":99136.95,"sma_60":99678.75,"sma_120":96838.86},{"date":"2026-01-20","open":97018,"high":97368,"low":97018,"close":97018,"volume":3084,"rsi_14":69.95,"sma_20":99109.45,"sma_60":99667.65,"sma_120":96922.18},{"date":"2026-01-21","open":96916,"high":96950,"low":96187,"close":96523,"volume":2728,"rsi_14":60.47,"sma_20":99054.7,"sma_60":99652.93,"sma_120":97005.88},{"date":"2026-01-22","open":97072,"high":97198,"low":96785,"close":97013,"volume":2233,"rsi_14":71.33,"sma_20":99037.7,"sma_60":99660.3,"sma_120":97085.85},{"date":"2026-01-23","open":97266,"high":97720,"low":97266,"close":97320,"volume":1519,"rsi_14":71.43,"sma_20":99001.1,"sma_60":99645.94,"sma_120":97165.73},{"date":"2026-01-26","open":99434,"high":99434,"low":95604,"close":95862,"volume":2136,"rsi_14":58.11,"sma_20":98991.85,"sma_60":99614.01,"sma_120":97229.66},{"date":"2026-01-27","open":96430,"high":96532,"low":95944,"close":95944,"volume":1487,"rsi_14":55.52,"sma_20":99015.6,"sma_60":99606.21,"sma_120":97291.19},{"date":"2026-01-28","open":94812,"high":94933,"low":94015,"close":94258,"volume":2258,"rsi_14":40.08,"sma_20":98998.85,"sma_60":99583.75,"sma_120":97335.95},{"date":"2026-01-29","open":94643,"high":94648,"low":93809,"close":93936,"volume":3943,"rsi_14":35.35,"sma_20":98910.1,"sma_60":99555.65,"sma_120":97371.1},{"date":"2026-01-30","open":94531,"high":94658,"low":94268,"close":94590,"volume":2446,"rsi_14":35.69,"sma_20":98890.85,"sma_60":99530.52,"sma_120":97416.06},{"date":"2026-02-02","open":95644,"high":96561,"low":95385,"close":96561,"volume":2148,"rsi_14":45.03,"sma_20":98957.85,"sma_60":99525.87,"sma_120":97470.49},{"date":"2026-02-03","open":95444,"high":95478,"low":94892,"close":94892,"volume":1139,"rsi_14":35.67,"sma_20":98947.1,"sma_60":99503.37,"sma_120":97510.5},{"date":"2026-02-04","open":95365,"high":95551,"low":95195,"close":95278,"volume":1747,"rsi_14":37.54,"sma_20":98930.85,"sma_60":99472.58,"sma_120":97559.08},{"date":"2026-02-05","open":95805,"high":96336,"low":95766,"close":96322,"volume":3442,"rsi_14":41.33,"sma_20":98938.6,"sma_60":99477.7,"sma_120":97611.68},{"date":"2026-02-06","open":97537,"high":97771,"low":96961,"close":97083,"volume":5815,"rsi_14":48.38,"sma_20":98975.85,"sma_60":99473.0,"sma_120":97672.32},{"date":"2026-02-09","open":99049,"high":99049,"low":96005,"close":96005,"volume":8481,"rsi_14":44.53,"sma_20":98926.6,"sma_60":99441.24,"sma_120":97723.45},{"date":"2026-02-10","open":96332,"high":96493,"low":96141,"close":96429,"volume":1993,"rsi_14":48.12,"sma_20":98870.35,"sma_60":99413.47,"sma_120":97781.65},{"date":"2026-02-11","open":96922,"high":96942,"low":96444,"close":96444,"volume":1745,"rsi_14":46.1,"sma_20":98789.85,"sma_60":99410.03,"sma_120":97834.4},{"date":"2026-02-12","open":96171,"high":96302,"low":95487,"close":95605,"volume":859,"rsi_14":41.77,"sma_20":98663.35,"sma_60":99393.18,"sma_120":97884.04},{"date":"2026-02-13","open":96566,"high":96590,"low":96429,"close":96556,"volume":1281,"rsi_14":51.27,"sma_20":98569.25,"sma_60":99383.37,"sma_120":97942.44},{"date":"2026-02-19","open":97590,"high":97590,"low":97146,"close":97146,"volume":8663,"rsi_14":53.21,"sma_20":98553.0,"sma_60":99385.89,"sma_120":98000.16},{"date":"2026-02-20","open":97478,"high":97600,"low":97200,"close":97234,"volume":2487,"rsi_14":61.64,"sma_20":98544.25,"sma_60":99388.18,"sma_120":98057.16},{"date":"2026-02-23","open":96561,"high":99391,"low":96380,"close":96702,"volume":2068,"rsi_14":62.57,"sma_20":98533.75,"sma_60":99367.21,"sma_120":98115.69},{"date":"2026-02-24","open":96883,"high":97034,"low":96644,"close":96644,"volume":1164,"rsi_14":59.87,"sma_20":98495.0,"sma_60":99340.5,"sma_120":98173.05},{"date":"2026-02-25","open":96727,"high":96771,"low":95717,"close":95761,"volume":1086,"rsi_14":45.71,"sma_20":98395.25,"sma_60":99292.77,"sma_120":98220.19},{"date":"2026-02-26","open":95685,"high":95876,"low":95254,"close":95543,"volume":926,"rsi_14":51.9,"sma_20":98342.0,"sma_60":99236.73,"sma_120":98262.55},{"date":"2026-02-27","open":96356,"high":96738,"low":96221,"close":96738,"volume":797,"rsi_14":56.2,"sma_20":98345.5,"sma_60":99199.65,"sma_120":98316.84},{"date":"2026-03-03","open":96739,"high":97904,"low":96739,"close":97512,"volume":3089,"rsi_14":59.81,"sma_20":98530.68,"sma_60":99192.46,"sma_120":98384.58},{"date":"2026-03-04","open":98558,"high":99892,"low":98178,"close":98227,"volume":5919,"rsi_14":59.64,"sma_20":98788.6,"sma_60":99198.77,"sma_120":98464.36},{"date":"2026-03-05","open":97701,"high":97701,"low":97147,"close":97659,"volume":3224,"rsi_14":62.9,"sma_20":98983.7,"sma_60":99205.8,"sma_120":98541.13},{"date":"2026-03-06","open":98084,"high":98084,"low":97471,"close":97629,"volume":1326,"rsi_14":60.91,"sma_20":99076.25,"sma_60":99211.23,"sma_120":98620.84},{"date":"2026-03-09","open":98275,"high":98648,"low":97955,"close":98285,"volume":4062,"rsi_14":63.56,"sma_20":99288.11,"sma_60":99222.35,"sma_120":98694.69},{"date":"2026-03-10","open":97750,"high":98064,"low":97585,"close":97585,"volume":997,"rsi_14":64.47,"sma_20":99444.15,"sma_60":99226.28,"sma_120":98756.13},{"date":"2026-03-11","open":97115,"high":97217,"low":96629,"close":96802,"volume":592,"rsi_14":55.29,"sma_20":99506.2,"sma_60":99225.38,"sma_120":98802.63},{"date":"2026-03-12","open":96013,"high":96311,"low":95941,"close":96018,"volume":447,"rsi_14":47.86,"sma_20":99488.77,"sma_60":99207.57,"sma_120":98838.58},{"date":"2026-03-13","open":96268,"high":96325,"low":95993,"close":96195,"volume":1355,"rsi_14":48.36,"sma_20":99535.75,"sma_60":99195.15,"sma_120":98880.07},{"date":"2026-03-16","open":96576,"high":96659,"low":96283,"close":96513,"volume":925,"rsi_14":52.9,"sma_20":99577.38,"sma_60":99171.78,"sma_120":98916.43},{"date":"2026-03-17","open":96293,"high":96447,"low":95981,"close":96312,"volume":367,"rsi_14":52.08,"sma_20":99607.83,"sma_60":99156.18,"sma_120":98947.52},{"date":"2026-03-18","open":96802,"high":97052,"low":96729,"close":96949,"volume":416,"rsi_14":60.42,"sma_20":99714.19,"sma_60":99163.63,"sma_120":98986.69},{"date":"2026-03-19","open":97486,"high":97486,"low":97062,"close":97267,"volume":1155,"rsi_14":65.58,"sma_20":99788.27,"sma_60":99169.16,"sma_120":99029.63},{"date":"2026-03-20","open":97105,"high":97770,"low":97067,"close":97615,"volume":631,"rsi_14":62.03,"sma_20":99850.05,"sma_60":99180.0,"sma_120":99073.73},{"date":"2026-03-23","open":95961,"high":96650,"low":95961,"close":96650,"volume":1550,"rsi_14":46.26,"sma_20":99875.49,"sma_60":99176.4,"sma_120":99109.37},{"date":"2026-03-24","open":96142,"high":96327,"low":95975,"close":96109,"volume":521,"rsi_14":36.73,"sma_20":99900.15,"sma_60":99162.87,"sma_120":99145.09},{"date":"2026-03-25","open":96293,"high":96767,"low":96278,"close":96636,"volume":2985,"rsi_14":44.91,"sma_20":99955.06,"sma_60":99162.59,"sma_120":99185.35},{"date":"2026-03-26","open":97113,"high":97324,"low":97113,"close":97153,"volume":437,"rsi_14":49.1,"sma_20":100081.98,"sma_60":99159.44,"sma_120":99230.56},{"date":"2026-03-27","open":96820,"high":96982,"low":96397,"close":96484,"volume":701,"rsi_14":39.83,"sma_20":100202.83,"sma_60":99178.89,"sma_120":99266.21},{"date":"2026-03-30","open":96736,"high":97067,"low":96573,"close":97039,"volume":821,"rsi_14":48.58,"sma_20":100291.33,"sma_60":99217.48,"sma_120":99308.99},{"date":"2026-03-31","open":97629,"high":99074,"low":97528,"close":98679,"volume":1641,"rsi_14":64.19,"sma_20":100369.94,"sma_60":99299.82,"sma_120":99362.22},{"date":"2026-04-01","open":97753,"high":98131,"low":97583,"close":97675,"volume":1224,"rsi_14":62.41,"sma_20":100359.49,"sma_60":99352.73,"sma_120":99409.05},{"date":"2026-04-02","open":98316,"high":98630,"low":97924,"close":98184,"volume":538,"rsi_14":63.9,"sma_20":100404.76,"sma_60":99426.44,"sma_120":99455.65},{"date":"2026-04-03","open":99056,"high":99232,"low":98775,"close":98854,"volume":736,"rsi_14":62.3,"sma_20":100450.34,"sma_60":99494.82,"sma_120":99506.13},{"date":"2026-04-06","open":98082,"high":98165,"low":97748,"close":97773,"volume":827,"rsi_14":47.17,"sma_20":100317.09,"sma_60":99517.43,"sma_120":99529.51},{"date":"2026-04-07","open":98352,"high":98989,"low":97905,"close":97905,"volume":342,"rsi_14":44.54,"sma_20":100226.5,"sma_60":99533.83,"sma_120":99543.4},{"date":"2026-04-08","open":97024,"high":97043,"low":96583,"close":96588,"volume":1581,"rsi_14":37.83,"sma_20":100109.89,"sma_60":99518.23,"sma_120":99541.78},{"date":"2026-04-09","open":97240,"high":97308,"low":96931,"close":97156,"volume":634,"rsi_14":38.97,"sma_20":100062.48,"sma_60":99509.03,"sma_120":99536.73},{"date":"2026-04-10","open":96980,"high":97196,"low":96947,"close":97112,"volume":706,"rsi_14":41.03,"sma_20":100003.65,"sma_60":99488.67,"sma_120":99534.26},{"date":"2026-04-13","open":96605,"high":97480,"low":96605,"close":97151,"volume":620,"rsi_14":43.41,"sma_20":99930.41,"sma_60":99459.38,"sma_120":99532.75},{"date":"2026-04-14","open":97132,"high":97583,"low":97132,"close":97420,"volume":1816,"rsi_14":41.92,"sma_20":99881.22,"sma_60":99426.3,"sma_120":99526.52},{"date":"2026-04-15","open":97376,"high":97604,"low":97298,"close":97455,"volume":1023,"rsi_14":38.98,"sma_20":99800.85,"sma_60":99392.8,"sma_120":99527.62},{"date":"2026-04-16","open":97097,"high":97308,"low":96798,"close":97171,"volume":696,"rsi_14":40.65,"sma_20":99689.67,"sma_60":99349.07,"sma_120":99515.38},{"date":"2026-04-17","open":97196,"high":97196,"low":96867,"close":96867,"volume":331,"rsi_14":35.6,"sma_20":99545.19,"sma_60":99316.08,"sma_120":99497.41},{"date":"2026-04-20","open":97250,"high":97346,"low":97024,"close":97259,"volume":507,"rsi_14":24.98,"sma_20":99452.35,"sma_60":99290.7,"sma_120":99479.17},{"date":"2026-04-21","open":97260,"high":97304,"low":97087,"close":97097,"volume":771,"rsi_14":28.1,"sma_20":99379.35,"sma_60":99271.08,"sma_120":99462.01},{"date":"2026-04-22","open":97440,"high":97440,"low":97171,"close":97176,"volume":1030,"rsi_14":23.21,"sma_20":99283.08,"sma_60":99244.38,"sma_120":99452.34},{"date":"2026-04-23","open":97322,"high":97529,"low":97240,"close":97293,"volume":943,"rsi_14":24.66,"sma_20":99166.02,"sma_60":99214.42,"sma_120":99430.18},{"date":"2026-04-24","open":97553,"high":97553,"low":97366,"close":97445,"volume":389,"rsi_14":45.78,"sma_20":99091.17,"sma_60":99212.0,"sma_120":99413.01},{"date":"2026-04-27","open":96946,"high":96970,"low":96513,"close":96657,"volume":1471,"rsi_14":36.3,"sma_20":98947.87,"sma_60":99194.9,"sma_120":99400.55},{"date":"2026-04-28","open":96451,"high":96499,"low":96123,"close":96221,"volume":1091,"rsi_14":45.0,"sma_20":98697.48,"sma_60":99199.37,"sma_120":99391.56},{"date":"2026-04-29","open":96441,"high":96755,"low":96348,"close":96750,"volume":667,"rsi_14":44.35,"sma_20":98525.7,"sma_60":99224.6,"sma_120":99390.12},{"date":"2026-04-30","open":96517,"high":96582,"low":96111,"close":96111,"volume":964,"rsi_14":38.12,"sma_20":98295.33,"sma_60":99227.93,"sma_120":99379.22},{"date":"2026-05-04","open":96102,"high":96169,"low":95447,"close":95447,"volume":3102,"rsi_14":32.39,"sma_20":98032.65,"sma_60":99186.42,"sma_120":99356.14},{"date":"2026-05-06","open":95752,"high":95752,"low":95063,"close":95241,"volume":2452,"rsi_14":27.19,"sma_20":97904.6,"sma_60":99169.93,"sma_120":99336.65},{"date":"2026-05-07","open":95314,"high":95560,"low":95128,"close":95560,"volume":1487,"rsi_14":31.28,"sma_20":97786.05,"sma_60":99152.23,"sma_120":99312.41},{"date":"2026-05-08","open":95393,"high":96126,"low":95378,"close":96121,"volume":1205,"rsi_14":40.14,"sma_20":97762.3,"sma_60":99126.13,"sma_120":99301.92},{"date":"2026-05-11","open":96470,"high":96919,"low":96436,"close":96747,"volume":1119,"rsi_14":45.6,"sma_20":97724.05,"sma_60":99091.77,"sma_120":99282.38},{"date":"2026-05-12","open":96816,"high":97472,"low":96783,"close":97472,"volume":1239,"rsi_14":48.77,"sma_20":97724.5,"sma_60":99087.97,"sma_120":99264.6},{"date":"2026-05-13","open":97403,"high":97847,"low":97324,"close":97324,"volume":2570,"rsi_14":48.9,"sma_20":97715.5,"sma_60":99074.43,"sma_120":99243.95},{"date":"2026-05-14","open":97211,"high":97567,"low":97211,"close":97383,"volume":1754,"rsi_14":48.71,"sma_20":97695.85,"sma_60":99061.63,"sma_120":99235.83},{"date":"2026-05-15","open":97606,"high":97847,"low":97379,"close":97655,"volume":2870,"rsi_14":50.08,"sma_20":97688.15,"sma_60":99067.73,"sma_120":99230.46},{"date":"2026-05-18","open":97009,"high":97038,"low":96654,"close":96654,"volume":1421,"rsi_14":41.38,"sma_20":97644.4,"sma_60":99040.78,"sma_120":99212.08},{"date":"2026-05-19","open":96550,"high":97147,"low":96550,"close":97063,"volume":1010,"rsi_14":50.44,"sma_20":97636.6,"sma_60":99010.62,"sma_120":99198.25},{"date":"2026-05-20","open":96984,"high":97087,"low":96437,"close":96718,"volume":756,"rsi_14":51.21,"sma_20":97591.65,"sma_60":98973.17,"sma_120":99180.67},{"date":"2026-05-21","open":96959,"high":97443,"low":96959,"close":97344,"volume":2286,"rsi_14":51.98,"sma_20":97586.4,"sma_60":98955.3,"sma_120":99161.25},{"date":"2026-05-22","open":97768,"high":98726,"low":97768,"close":98547,"volume":2013,"rsi_14":65.31,"sma_20":97637.7,"sma_60":98958.62,"sma_120":99149.56},{"date":"2026-05-26","open":99578,"high":99578,"low":98764,"close":98764,"volume":1352,"rsi_14":73.33,"sma_20":97694.0,"sma_60":98980.67,"sma_120":99136.72},{"date":"2026-05-27","open":99049,"high":99049,"low":98625,"close":98754,"volume":909,"rsi_14":75.67,"sma_20":97742.2,"sma_60":99012.07,"sma_120":99124.4},{"date":"2026-05-28","open":98730,"high":98967,"low":98591,"close":98591,"volume":548,"rsi_14":72.32,"sma_20":97821.95,"sma_60":99020.38,"sma_120":99110.02},{"date":"2026-05-29","open":98967,"high":99724,"low":98967,"close":99724,"volume":1140,"rsi_14":74.72,"sma_20":97980.8,"sma_60":99016.07,"sma_120":99104.27},{"date":"2026-06-01","open":99680,"high":100190,"low":99274,"close":99299,"volume":2226,"rsi_14":68.94,"sma_20":98091.7,"sma_60":98992.3,"sma_120":99095.53},{"date":"2026-06-02","open":99866,"high":100358,"low":99786,"close":100195,"volume":2398,"rsi_14":71.22,"sma_20":98298.1,"sma_60":98999.4,"sma_120":99102.6},{"date":"2026-06-04","open":100625,"high":100684,"low":100186,"close":100595,"volume":2220,"rsi_14":74.15,"sma_20":98558.2,"sma_60":99013.73,"sma_120":99112.48},{"date":"2026-06-05","open":100945,"high":101999,"low":100945,"close":101541,"volume":1505,"rsi_14":76.89,"sma_20":98876.55,"sma_60":99032.75,"sma_120":99127.55},{"date":"2026-06-08","open":101744,"high":101774,"low":100269,"close":100269,"volume":1511,"rsi_14":65.8,"sma_20":99114.5,"sma_60":99042.35,"sma_120":99134.32},{"date":"2026-06-09","open":99771,"high":99915,"low":98613,"close":98790,"volume":1536,"rsi_14":62.58,"sma_20":99249.4,"sma_60":99040.53,"sma_120":99132.96},{"date":"2026-06-10","open":99506,"high":99687,"low":99165,"close":99687,"volume":1004,"rsi_14":64.35,"sma_20":99415.45,"sma_60":99067.33,"sma_120":99137.45},{"date":"2026-06-11","open":99229,"high":99890,"low":99229,"close":99890,"volume":562,"rsi_14":67.23,"sma_20":99555.3,"sma_60":99094.48,"sma_120":99144.82},{"date":"2026-06-12","open":100118,"high":100354,"low":99968,"close":100289,"volume":1755,"rsi_14":66.49,"sma_20":99722.75,"sma_60":99122.89,"sma_120":99147.33},{"date":"2026-06-15","open":100337,"high":100704,"low":97483,"close":100367,"volume":964,"rsi_14":60.0,"sma_20":99873.05,"sma_60":99150.04,"sma_120":99153.11},{"date":"2026-06-16","open":100946,"high":100946,"low":99982,"close":100036,"volume":632,"rsi_14":56.9,"sma_20":99992.95,"sma_60":99160.65,"sma_120":99162.14},{"date":"2026-06-17","open":100200,"high":100531,"low":100115,"close":100239,"volume":536,"rsi_14":57.89,"sma_20":100173.5,"sma_60":99169.19,"sma_120":99169.17},{"date":"2026-06-18","open":101096,"high":101738,"low":101061,"close":101738,"volume":467,"rsi_14":64.64,"sma_20":100408.9,"sma_60":99196.9,"sma_120":99188.45},{"date":"2026-06-19","open":101704,"high":101898,"low":100895,"close":100895,"volume":1818,"rsi_14":57.6,"sma_20":100637.5,"sma_60":99227.17,"sma_120":99201.78},{"date":"2026-06-22","open":101173,"high":102034,"low":101100,"close":101906,"volume":541,"rsi_14":62.64,"sma_20":100867.25,"sma_60":99277.67,"sma_120":99220.27},{"date":"2026-06-23","open":101669,"high":101951,"low":101332,"close":101951,"volume":696,"rsi_14":57.66,"sma_20":101038.7,"sma_60":99319.83,"sma_120":99241.21},{"date":"2026-06-24","open":101545,"high":102049,"low":101520,"close":101991,"volume":280,"rsi_14":55.92,"sma_20":101201.2,"sma_60":99353.74,"sma_120":99256.59},{"date":"2026-06-25","open":103441,"high":103538,"low":102999,"close":103084,"volume":661,"rsi_14":56.63,"sma_20":101419.2,"sma_60":99417.52,"sma_120":99298.21},{"date":"2026-06-26","open":102715,"high":103152,"low":102518,"close":102518,"volume":762,"rsi_14":64.45,"sma_20":101635.5,"sma_60":99468.44,"sma_120":99342.96},{"date":"2026-06-29","open":102574,"high":103071,"low":102574,"close":103071,"volume":886,"rsi_14":80.16,"sma_20":101804.0,"sma_60":99494.09,"sma_120":99396.96},{"date":"2026-06-30","open":103041,"high":103652,"low":103041,"close":103652,"volume":888,"rsi_14":79.14,"sma_20":102023.15,"sma_60":99546.85,"sma_120":99449.79},{"date":"2026-07-01","open":102326,"high":102986,"low":102321,"close":102440,"volume":951,"rsi_14":65.22,"sma_20":102118.0,"sma_60":99570.48,"sma_120":99498.46},{"date":"2026-07-02","open":102535,"high":102619,"low":102301,"close":102525,"volume":797,"rsi_14":63.63,"sma_20":102196.95,"sma_60":99595.93,"sma_120":99545.37},{"date":"2026-07-03","open":101766,"high":101940,"low":100535,"close":100535,"volume":775,"rsi_14":53.21,"sma_20":102146.05,"sma_60":99642.4,"sma_120":99579.92},{"date":"2026-07-06","open":100738,"high":101025,"low":100603,"close":100678,"volume":950,"rsi_14":56.24,"sma_20":102166.7,"sma_60":99689.08,"sma_120":99611.46},{"date":"2026-07-07","open":100634,"high":100634,"low":99605,"close":99995,"volume":231,"rsi_14":50.68,"sma_20":102227.6,"sma_60":99746.43,"sma_120":99632.33},{"date":"2026-07-08","open":98793,"high":98793,"low":97640,"close":97640,"volume":570,"rsi_14":30.04,"sma_20":102124.15,"sma_60":99754.55,"sma_120":99631.79},{"date":"2026-07-09","open":97334,"high":97819,"low":97334,"close":97507,"volume":493,"rsi_14":31.19,"sma_20":102003.7,"sma_60":99761.17,"sma_120":99624.92},{"date":"2026-07-10","open":97893,"high":98313,"low":97739,"close":97759,"volume":905,"rsi_14":28.04,"sma_20":101875.85,"sma_60":99771.37,"sma_120":99615.37},{"date":"2026-07-13","open":97011,"high":97511,"low":97011,"close":97343,"volume":408,"rsi_14":26.39,"sma_20":101741.2,"sma_60":99770.03,"sma_120":99598.17},{"date":"2026-07-14","open":96512,"high":96541,"low":95760,"close":95968,"volume":608,"rsi_14":22.59,"sma_20":101553.75,"sma_60":99744.95,"sma_120":99568.87},{"date":"2026-07-15","open":95919,"high":96033,"low":95592,"close":95592,"volume":1867,"rsi_14":12.93,"sma_20":101337.05,"sma_60":99718.32,"sma_120":99533.69},{"date":"2026-07-16","open":96146,"high":96241,"low":95627,"close":95627,"volume":225,"rsi_14":13.51,"sma_20":101046.65,"sma_60":99697.38,"sma_120":99506.73},{"date":"2026-07-20","open":96275,"high":96275,"low":95532,"close":95582,"volume":407,"rsi_14":11.75,"sma_20":100778.15,"sma_60":99669.1,"sma_120":99479.9},{"date":"2026-07-21","open":95260,"high":95340,"low":94920,"close":94983,"volume":390,"rsi_14":5.52,"sma_20":100446.75,"sma_60":99633.47,"sma_120":99452.27},{"date":"2026-07-22","open":95043,"high":95187,"low":94875,"close":94875,"volume":926,"rsi_14":6.25,"sma_20":100107.6,"sma_60":99594.67,"sma_120":99419.52},{"date":"2026-07-23","open":94645,"high":94665,"low":93959,"close":93959,"volume":385,"rsi_14":4.75,"sma_20":99720.2,"sma_60":99538.47,"sma_120":99376.44},{"date":"2026-07-24","open":93960,"high":93960,"low":93227,"close":93460,"volume":240,"rsi_14":5.42,"sma_20":99252.5,"sma_60":99471.3,"sma_120":99341.65},{"date":"2026-07-27","open":93465,"high":94192,"low":93465,"close":94192,"volume":122,"rsi_14":11.96,"sma_20":98831.75,"sma_60":99429.73,"sma_120":99312.32},{"date":"2026-07-28","open":93899,"high":94091,"low":93662,"close":93662,"volume":968,"rsi_14":12.17,"sma_20":98375.0,"sma_60":99386.6,"sma_120":99292.98},{"date":"2026-07-29","open":93370,"high":93473,"low":92558,"close":92826,"volume":640,"rsi_14":14.21,"sma_20":97830.5,"sma_60":99315.12,"sma_120":99269.86},{"date":"2026-07-30","open":91582,"high":91751,"low":90862,"close":90862,"volume":464,"rsi_14":11.32,"sma_20":97248.0,"sma_60":99221.37,"sma_120":99224.65},{"date":"2026-07-31","open":90599,"high":91656,"low":90599,"close":90962,"volume":635,"rsi_14":9.79,"sma_20":96666.25,"sma_60":99140.47,"sma_120":99163.44},{"date":"2026-08-03","open":90962,"high":90962,"low":90535,"close":90639,"volume":406,"rsi_14":9.89,"sma_20":96150.25,"sma_60":99057.62,"sma_120":99113.77},{"date":"2026-08-04","open":91136,"high":91136,"low":90559,"close":90927,"volume":242,"rsi_14":15.04,"sma_20":95641.5,"sma_60":98974.23,"sma_120":99063.23},{"date":"2026-08-05","open":91770,"high":91835,"low":91432,"close":91681,"volume":706,"rsi_14":23.69,"sma_20":95205.25,"sma_60":98894.08,"sma_120":99010.11},{"date":"2026-08-06","open":91577,"high":91597,"low":91160,"close":91498,"volume":315,"rsi_14":22.84,"sma_20":94878.75,"sma_60":98806.12,"sma_120":98948.94},{"date":"2026-08-07","open":90872,"high":90897,"low":90436,"close":90470,"volume":988,"rsi_14":20.4,"sma_20":94507.25,"sma_60":98688.75,"sma_120":98888.36},{"date":"2026-08-10","open":90028,"high":90644,"low":90028,"close":90644,"volume":459,"rsi_14":24.28,"sma_20":93948.6,"sma_60":98282.63,"sma_120":98670.04},{"date":"2026-08-11","open":90028,"high":90028,"low":89527,"close":89755,"volume":969,"rsi_14":22.22,"sma_20":93566.4,"sma_60":98160.43,"sma_120":98599.71},{"date":"2026-08-12","open":89770,"high":90058,"low":89636,"close":89959,"volume":203,"rsi_14":26.47,"sma_20":93263.7,"sma_60":98037.1,"sma_120":98538.25},{"date":"2026-08-13","open":89954,"high":90093,"low":89740,"close":90053,"volume":520,"rsi_14":28.97,"sma_20":92984.7,"sma_60":97932.1,"sma_120":98469.46},{"date":"2026-08-14","open":90514,"high":90578,"low":90092,"close":90147,"volume":929,"rsi_14":22.89,"sma_20":92708.7,"sma_60":97821.83,"sma_120":98396.42},{"date":"2026-08-18","open":89179,"high":89179,"low":88648,"close":88693,"volume":602,"rsi_14":20.36,"sma_20":92361.7,"sma_60":97692.92,"sma_120":98310.42},{"date":"2026-08-19","open":89238,"high":89238,"low":88444,"close":88444,"volume":476,"rsi_14":21.9,"sma_20":92032.35,"sma_60":97549.37,"sma_120":98226.87},{"date":"2026-08-20","open":89045,"high":89402,"low":88772,"close":89174,"volume":709,"rsi_14":37.14,"sma_20":91745.25,"sma_60":97397.95,"sma_120":98149.96},{"date":"2026-08-21","open":88275,"high":88275,"low":87597,"close":87997,"volume":945,"rsi_14":30.6,"sma_20":91444.95,"sma_60":97223.15,"sma_120":98070.71},{"date":"2026-08-24","open":87920,"high":87983,"low":87582,"close":87983,"volume":1096,"rsi_14":31.89,"sma_20":91169.1,"sma_60":97048.25,"sma_120":97996.08},{"date":"2026-08-25","open":87838,"high":88181,"low":87838,"close":88181,"volume":276,"rsi_14":31.05,"sma_20":90866.35,"sma_60":96879.42,"sma_120":97912.96},{"date":"2026-08-26","open":88935,"high":89103,"low":88707,"close":88737,"volume":466,"rsi_14":29.11,"sma_20":90618.25,"sma_60":96700.97,"sma_120":97818.68},{"date":"2026-08-27","open":89124,"high":89134,"low":88485,"close":88812,"volume":1224,"rsi_14":30.64,"sma_20":90416.0,"sma_60":96530.88,"sma_120":97718.86},{"date":"2026-08-28","open":88691,"high":88756,"low":88063,"close":88063,"volume":958,"rsi_14":30.53,"sma_20":90259.75,"sma_60":96322.1,"sma_120":97615.09},{"date":"2026-08-31","open":88348,"high":88408,"low":87670,"close":87670,"volume":388,"rsi_14":28.37,"sma_20":89801.2,"sma_60":95781.87,"sma_120":97340.61},{"date":"2026-09-01","open":87126,"high":87196,"low":86937,"close":87022,"volume":487,"rsi_14":29.4,"sma_20":89619.55,"sma_60":95538.9,"sma_120":97222.76},{"date":"2026-09-02","open":87057,"high":87057,"low":86469,"close":86519,"volume":270,"rsi_14":25.19,"sma_20":89398.2,"sma_60":95308.82,"sma_120":97106.71},{"date":"2026-09-03","open":86439,"high":86688,"low":86190,"close":86434,"volume":704,"rsi_14":23.87,"sma_20":89134.7,"sma_60":95102.05,"sma_120":96996.7},{"date":"2026-09-04","open":86270,"high":86475,"low":86011,"close":86046,"volume":312,"rsi_14":21.59,"sma_20":88860.95,"sma_60":94873.78,"sma_120":96890.19},{"date":"2026-09-07","open":85673,"high":85673,"low":85090,"close":85219,"volume":1266,"rsi_14":23.64,"sma_20":88597.25,"sma_60":94628.28,"sma_120":96775.23},{"date":"2026-09-08","open":85309,"high":85548,"low":85129,"close":85413,"volume":305,"rsi_14":26.8,"sma_20":88334.6,"sma_60":94379.37,"sma_120":96659.17},{"date":"2026-09-09","open":85120,"high":85229,"low":84905,"close":84905,"volume":151,"rsi_14":16.2,"sma_20":88091.05,"sma_60":94126.65,"sma_120":96540.59},{"date":"2026-09-10","open":84900,"high":84910,"low":84651,"close":84855,"volume":261,"rsi_14":19.72,"sma_20":87834.75,"sma_60":93878.62,"sma_120":96416.12},{"date":"2026-09-11","open":84496,"high":84516,"low":84172,"close":84471,"volume":255,"rsi_14":18.41,"sma_20":87554.5,"sma_60":93620.78,"sma_120":96285.69},{"date":"2026-09-14","open":84051,"high":84419,"low":83896,"close":84159,"volume":537,"rsi_14":15.35,"sma_20":87269.0,"sma_60":93337.8,"sma_120":96152.18},{"date":"2026-09-15","open":84284,"high":84651,"low":84174,"close":84582,"volume":167,"rsi_14":13.21,"sma_20":87077.75,"sma_60":93069.9,"sma_120":96027.53},{"date":"2026-09-16","open":85386,"high":85704,"low":85331,"close":85540,"volume":2100,"rsi_14":25.77,"sma_20":86947.2,"sma_60":92807.27,"sma_120":95915.58},{"date":"2026-09-17","open":86498,"high":86876,"low":86454,"close":86771,"volume":118,"rsi_14":42.58,"sma_20":86842.05,"sma_60":92564.55,"sma_120":95809.43},{"date":"2026-09-18","open":87487,"high":87720,"low":87427,"close":87521,"volume":269,"rsi_14":51.18,"sma_20":86833.7,"sma_60":92333.77,"sma_120":95705.11},{"date":"2026-09-21","open":87481,"high":87724,"low":87386,"close":87386,"volume":346,"rsi_14":55.25,"sma_20":86819.35,"sma_60":92082.5,"sma_120":95605.43},{"date":"2026-09-22","open":87174,"high":87174,"low":85774,"close":85867,"volume":403,"rsi_14":47.7,"sma_20":86718.5,"sma_60":91809.03,"sma_120":95488.22},{"date":"2026-09-23","open":85629,"high":86146,"low":85406,"close":86146,"volume":413,"rsi_14":50.13,"sma_20":86603.75,"sma_60":91537.17,"sma_120":95359.17},{"date":"2026-09-28","open":83868,"high":83868,"low":83237,"close":83709,"volume":3518,"rsi_14":39.53,"sma_20":86362.5,"sma_60":91214.7,"sma_120":95218.34},{"date":"2026-09-29","open":83260,"high":83300,"low":82800,"close":82930,"volume":825,"rsi_14":37.42,"sma_20":86090.0,"sma_60":90889.43,"sma_120":95061.61},{"date":"2026-09-30","open":82670,"high":83090,"low":82650,"close":82820,"volume":627,"rsi_14":35.83,"sma_20":85831.75,"sma_60":90560.92,"sma_120":94904.18},{"date":"2026-10-01","open":82645,"high":82850,"low":82445,"close":82640,"volume":1486,"rsi_14":37.02,"sma_20":85597.0,"sma_60":90256.55,"sma_120":94769.41},{"date":"2026-10-02","open":82810,"high":83035,"low":82180,"close":82210,"volume":992,"rsi_14":35.65,"sma_20":85366.0,"sma_60":89942.62,"sma_120":94629.96},{"date":"2026-10-06","open":81560,"high":81625,"low":81240,"close":81475,"volume":1212,"rsi_14":35.46,"sma_20":84872.4,"sma_60":89332.88,"sma_120":94341.99},{"date":"2026-10-07","open":81490,"high":81490,"low":81160,"close":81275,"volume":674,"rsi_14":34.82,"sma_20":84633.8,"sma_60":89060.0,"sma_120":94201.05},{"date":"2026-10-08","open":81425,"high":81425,"low":81005,"close":81005,"volume":331,"rsi_14":31.23,"sma_20":84423.05,"sma_60":88784.85,"sma_120":94058.23},{"date":"2026-10-12","open":82180,"high":82180,"low":81830,"close":81875,"volume":1553,"rsi_14":30.62,"sma_20":84246.1,"sma_60":88520.0,"sma_120":93922.33},{"date":"2026-10-13","open":81975,"high":82970,"low":81960,"close":82970,"volume":2377,"rsi_14":29.66,"sma_20":84149.3,"sma_60":88280.32,"sma_120":93793.29},{"date":"2026-10-14","open":82435,"high":82535,"low":82250,"close":82490,"volume":351,"rsi_14":22.82,"sma_20":84031.0,"sma_60":88055.55,"sma_120":93659.96},{"date":"2026-10-15","open":83040,"high":84290,"low":83040,"close":84140,"volume":2499,"rsi_14":34.32,"sma_20":84014.35,"sma_60":87864.57,"sma_120":93542.77},{"date":"2026-10-16","open":84060,"high":84405,"low":83415,"close":83415,"volume":504,"rsi_14":36.92,"sma_20":83962.0,"sma_60":87660.92,"sma_120":93422.09},{"date":"2026-10-19","open":83705,"high":83725,"low":83230,"close":83450,"volume":313,"rsi_14":35.42,"sma_20":83890.2,"sma_60":87458.6,"sma_120":93298.41},{"date":"2026-10-20","open":82565,"high":82620,"low":82315,"close":82580,"volume":730,"rsi_14":41.81,"sma_20":83726.8,"sma_60":87251.77,"sma_120":93168.84},{"date":"2026-10-21","open":82655,"high":82880,"low":82480,"close":82630,"volume":289,"rsi_14":48.05,"sma_20":83504.15,"sma_60":87047.57,"sma_120":93039.02},{"date":"2026-10-22","open":83115,"high":83160,"low":82990,"close":83090,"volume":237,"rsi_14":51.68,"sma_20":83266.85,"sma_60":86866.28,"sma_120":92912.05},{"date":"2026-10-23","open":84175,"high":84285,"low":83925,"close":84130,"volume":1823}],"free_eval_scrubbed":true,"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":"PLUS 미국장기우량회사채","phase":"above-fold","symbol_resolved":true}