{"status":"ok","report":{"price_analysis":{"current":100605.0,"change_1d":0.1,"change_7d":0.2,"change_30d":0.7,"high_30d":100750.0,"low_30d":99464.0,"position_in_range":89.0,"support":99592.6,"resistance":100621.4},"summary":"RISE 금융채액티브(336160)은(는) KIS 종합채권금융채 2.5-3Y 지수(총수익)를 추종하는 ETF입니다, 순자산 491억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 85.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(194.13)가 시그널선(147.70)을 상회합니다(골든크로스). 현재가가 SMA20(100130)과 SMA60(99929) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 99510~100750 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 85","rsi_14":85.06787330316742,"macd":194.12623972882284,"macd_signal":147.69756584018592,"sma_20":100130.35,"sma_60":99928.98333333334,"bb_upper":100750.27298715244,"bb_lower":99510.42701284758,"atr_14":127.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -5.00. 30일 누적: 외국인 8.00, 기관 -291.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-5.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-86.0,"retail_net":86.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":101.0,"retail_net":-101.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-10-12","foreign_net":3.0,"institution_net":-12.0,"retail_net":9.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-07","foreign_net":-1.0,"institution_net":-12.0,"retail_net":13.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":28.0,"retail_net":-28.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-37.0,"retail_net":37.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":15.0,"retail_net":-16.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-267.0,"retail_net":267.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-08","foreign_net":5.0,"institution_net":-5.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-12.0,"retail_net":12.0},"d3":{"foreign_net":0,"institution_net":-106.0,"retail_net":106.0},"d7":{"foreign_net":0,"institution_net":-8.0,"retail_net":8.0},"d14":{"foreign_net":2.0,"institution_net":-14.0,"retail_net":12.0},"d30":{"foreign_net":8.0,"institution_net":-291.0,"retail_net":283.0}}},"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":69,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":85.1,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 85 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 85 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.229,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.23,"summary":"배당수익률 3.23%","metrics":[{"name":"배당수익률","value":3.23,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:08.591301+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 종합채권금융채 2.5-3Y 지수(총수익)","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":49100000000.0,"aum_display":"491억","dividend_yield":null,"tracking_error":0.19,"holdings":[{"ticker":"","name":"3년국채 F 202609","weight":null},{"ticker":"","name":"국고채권03375-3103(26-3)","weight":null},{"ticker":"","name":"국고채권03500-2906(26-5)","weight":null},{"ticker":"","name":"농업금융채권(은행)2024-09이5Y-H","weight":null},{"ticker":"","name":"신한은행29-11-이-3-A","weight":null},{"ticker":"","name":"알씨아이파이낸셜서비스코리아125","weight":null},{"ticker":"","name":"우리금융캐피탈537-5","weight":null},{"ticker":"","name":"하나은행47-09이5갑-06","weight":null},{"ticker":"","name":"하나카드289-2","weight":null},{"ticker":"","name":"현대카드946-4","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":100605.0,"change_pct":0.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-29","close":89236.9713},{"date":"2019-10-30","close":87967.7969},{"date":"2019-10-31","close":88095.3203},{"date":"2019-11-01","close":88104.1172},{"date":"2019-11-04","close":87910.6641},{"date":"2019-11-05","close":87901.8203},{"date":"2019-11-06","close":87923.8359},{"date":"2019-11-07","close":87967.7969},{"date":"2019-11-08","close":87888.6484},{"date":"2019-11-11","close":87985.4062},{"date":"2019-11-12","close":88029.3516},{"date":"2019-11-13","close":88007.3906},{"date":"2019-11-14","close":88077.7422},{"date":"2019-11-15","close":88042.5469},{"date":"2019-11-18","close":88060.1562},{"date":"2019-11-19","close":88152.5156},{"date":"2019-11-20","close":88148.0938},{"date":"2019-11-21","close":88227.2266},{"date":"2019-11-22","close":88214.0469},{"date":"2019-11-25","close":88161.2656},{"date":"2019-11-26","close":88178.8594},{"date":"2019-11-27","close":88240.4453},{"date":"2019-11-28","close":88293.1875},{"date":"2019-11-29","close":88394.3438},{"date":"2019-12-02","close":88249.2266},{"date":"2019-12-03","close":88240.4453},{"date":"2019-12-04","close":88345.9688},{"date":"2019-12-05","close":88345.9688},{"date":"2019-12-06","close":88302.0078},{"date":"2019-12-09","close":88310.8047},{"date":"2019-12-10","close":88367.9688},{"date":"2019-12-11","close":88363.5547},{"date":"2019-12-12","close":88389.9375},{"date":"2019-12-13","close":88280.0234},{"date":"2019-12-16","close":88416.3281},{"date":"2019-12-17","close":88425.125},{"date":"2019-12-18","close":88442.7344},{"date":"2019-12-19","close":88411.9297},{"date":"2019-12-20","close":88411.9297},{"date":"2019-12-23","close":88438.3203},{"date":"2019-12-24","close":88460.2812},{"date":"2019-12-26","close":88477.8828},{"date":"2019-12-27","close":88407.5469},{"date":"2019-12-30","close":88521.875},{"date":"2020-01-02","close":88592.2266},{"date":"2020-01-03","close":88737.3125},{"date":"2020-01-06","close":88746.1328},{"date":"2020-01-07","close":88618.6172},{"date":"2020-01-08","close":88596.6172},{"date":"2020-01-09","close":88442.7344},{"date":"2020-01-10","close":88473.5},{"date":"2020-01-13","close":88469.0859},{"date":"2020-01-14","close":88543.8359},{"date":"2020-01-15","close":88561.4141},{"date":"2020-01-16","close":88535.0391},{"date":"2020-01-17","close":88521.875},{"date":"2020-01-20","close":88416.3281},{"date":"2020-01-21","close":88543.8359},{"date":"2020-01-22","close":88486.6875},{"date":"2020-01-23","close":88552.625},{"date":"2020-01-28","close":88732.9219},{"date":"2020-01-29","close":88746.1328},{"date":"2020-01-30","close":88825.2422},{"date":"2020-01-31","close":88842.8594},{"date":"2020-02-03","close":88913.2422},{"date":"2020-02-04","close":88759.3281},{"date":"2020-02-05","close":88847.25},{"date":"2020-02-06","close":88869.25},{"date":"2020-02-07","close":88965.9922},{"date":"2020-02-10","close":88935.2188},{"date":"2020-02-11","close":88944.0},{"date":"2020-02-12","close":88922.0078},{"date":"2020-02-13","close":88922.0078},{"date":"2020-02-14","close":88882.4375},{"date":"2020-02-17","close":88900.0156},{"date":"2020-02-18","close":89001.1562},{"date":"2020-02-19","close":89001.1562},{"date":"2020-02-20","close":89097.9141},{"date":"2020-02-21","close":89251.8047},{"date":"2020-02-24","close":89295.7734},{"date":"2020-02-25","close":89313.3594},{"date":"2020-02-26","close":89357.3281},{"date":"2020-02-27","close":89203.4453},{"date":"2020-02-28","close":89418.8828},{"date":"2020-03-02","close":89423.3047},{"date":"2020-03-03","close":89454.0625},{"date":"2020-03-04","close":89546.4375},{"date":"2020-03-05","close":89599.1797},{"date":"2020-03-06","close":89564.0078},{"date":"2020-03-09","close":89542.0234},{"date":"2020-03-10","close":89511.2422},{"date":"2020-03-11","close":89524.4219},{"date":"2020-03-12","close":89471.6562},{"date":"2020-03-13","close":89357.3281},{"date":"2020-03-16","close":89436.4844},{"date":"2020-03-17","close":89564.0078},{"date":"2020-03-18","close":89405.7031},{"date":"2020-03-19","close":88935.2188},{"date":"2020-03-20","close":89335.3516},{"date":"2020-03-23","close":89168.2578},{"date":"2020-03-24","close":89269.3828},{"date":"2020-03-25","close":89115.4844},{"date":"2020-03-26","close":89269.3828},{"date":"2020-03-27","close":89229.8047},{"date":"2020-03-30","close":89071.5234},{"date":"2020-03-31","close":89181.4609},{"date":"2020-04-01","close":89168.2578},{"date":"2020-04-02","close":89264.9844},{"date":"2020-04-03","close":89212.2422},{"date":"2020-04-06","close":89282.5781},{"date":"2020-04-07","close":89256.2031},{"date":"2020-04-08","close":89256.2031},{"date":"2020-04-09","close":89414.5156},{"date":"2020-04-10","close":89440.8906},{"date":"2020-04-13","close":89383.7188},{"date":"2020-04-14","close":89379.3359},{"date":"2020-04-16","close":89458.4844},{"date":"2020-04-17","close":89383.7188},{"date":"2020-04-20","close":89344.1484},{"date":"2020-04-21","close":89322.1797},{"date":"2020-04-22","close":89264.9844},{"date":"2020-04-23","close":89295.7734},{"date":"2020-04-24","close":89388.1016},{"date":"2020-04-27","close":89370.5391},{"date":"2020-04-28","close":89370.5391},{"date":"2020-04-29","close":89471.6562},{"date":"2020-05-04","close":89498.0391},{"date":"2020-05-06","close":89542.0234},{"date":"2020-05-07","close":89550.8047},{"date":"2020-05-08","close":89647.5625},{"date":"2020-05-11","close":89634.3984},{"date":"2020-05-12","close":89722.2969},{"date":"2020-05-13","close":89810.2578},{"date":"2020-05-14","close":89761.8672},{"date":"2020-05-15","close":89770.6797},{"date":"2020-05-18","close":89695.9219},{"date":"2020-05-19","close":89770.6797},{"date":"2020-05-20","close":89770.6797},{"date":"2020-05-21","close":89823.4375},{"date":"2020-05-22","close":89863.0391},{"date":"2020-05-25","close":89906.9844},{"date":"2020-05-26","close":89863.0391},{"date":"2020-05-27","close":89819.0703},{"date":"2020-05-28","close":89906.9844},{"date":"2020-05-29","close":89990.5391},{"date":"2020-06-01","close":90016.9062},{"date":"2020-06-02","close":89924.5859},{"date":"2020-06-03","close":89924.5859},{"date":"2020-06-04","close":89906.9844},{"date":"2020-06-05","close":89924.5859},{"date":"2020-06-08","close":89871.8125},{"date":"2020-06-09","close":89964.1719},{"date":"2020-06-10","close":90021.3438},{"date":"2020-06-11","close":90030.1406},{"date":"2020-06-12","close":89999.3516},{"date":"2020-06-15","close":89964.1719},{"date":"2020-06-16","close":89977.3359},{"date":"2020-06-17","close":89885.0234},{"date":"2020-06-18","close":90016.9062},{"date":"2020-06-19","close":91384.1613},{"date":"2020-06-22","close":90003.7656},{"date":"2020-06-23","close":90052.1172},{"date":"2020-06-24","close":90113.6797},{"date":"2020-06-25","close":90082.9141},{"date":"2020-06-26","close":90043.3203},{"date":"2020-06-29","close":90060.8984},{"date":"2020-06-30","close":90052.1172},{"date":"2020-07-01","close":90030.1406},{"date":"2020-07-02","close":90091.6641},{"date":"2020-07-03","close":91471.9267},{"date":"2020-07-06","close":90056.5156},{"date":"2020-07-07","close":90091.6641},{"date":"2020-07-08","close":90069.6953},{"date":"2020-07-09","close":90122.4609},{"date":"2020-07-10","close":90126.8672},{"date":"2020-07-13","close":90100.4766},{"date":"2020-07-14","close":90104.8828},{"date":"2020-07-15","close":90126.8672},{"date":"2020-07-16","close":90206.0},{"date":"2020-07-17","close":90232.3828},{"date":"2020-07-20","close":90197.2188},{"date":"2020-07-21","close":90223.6016},{"date":"2020-07-22","close":90254.3828},{"date":"2020-07-23","close":90289.5547},{"date":"2020-07-24","close":90289.5547},{"date":"2020-07-27","close":90298.3438},{"date":"2020-07-28","close":90289.5547},{"date":"2020-07-29","close":90307.1328},{"date":"2020-07-30","close":90302.7344},{"date":"2020-07-31","close":90408.2969},{"date":"2020-08-03","close":90395.1094},{"date":"2020-08-04","close":90408.2969},{"date":"2020-08-05","close":90443.4609},{"date":"2020-08-06","close":90417.1172},{"date":"2020-08-07","close":90412.6797},{"date":"2020-08-10","close":90324.75},{"date":"2020-08-11","close":90425.8828},{"date":"2020-08-12","close":90408.2969},{"date":"2020-08-13","close":90452.25},{"date":"2020-08-14","close":90408.2969},{"date":"2020-08-18","close":90487.4453},{"date":"2020-08-19","close":90491.8516},{"date":"2020-08-20","close":90408.2969},{"date":"2020-08-21","close":90408.2969},{"date":"2020-08-24","close":90465.4453},{"date":"2020-08-25","close":90456.6719},{"date":"2020-08-26","close":90425.8828},{"date":"2020-08-27","close":90386.3281},{"date":"2020-08-28","close":90267.5703},{"date":"2020-08-31","close":90219.1953},{"date":"2020-09-01","close":90109.2734},{"date":"2020-09-02","close":90241.1875},{"date":"2020-09-03","close":90276.375},{"date":"2020-09-04","close":90249.9844},{"date":"2020-09-07","close":90162.0469},{"date":"2020-09-08","close":90188.4141},{"date":"2020-09-09","close":90214.7969},{"date":"2020-09-10","close":90280.7578},{"date":"2020-09-11","close":90263.1797},{"date":"2020-09-14","close":90219.1953},{"date":"2020-09-15","close":90302.7344},{"date":"2020-09-16","close":90311.5625},{"date":"2020-09-17","close":90289.5547},{"date":"2020-09-18","close":90333.5312},{"date":"2020-09-21","close":90280.7578},{"date":"2020-09-22","close":90359.9141},{"date":"2020-09-23","close":90381.9141},{"date":"2020-09-24","close":90408.2969},{"date":"2020-09-25","close":90461.0703},{"date":"2020-09-28","close":90496.2422},{"date":"2020-09-29","close":90518.2031},{"date":"2020-10-05","close":90381.9141},{"date":"2020-10-06","close":90390.7109},{"date":"2020-10-07","close":90430.2812},{"date":"2020-10-08","close":90425.8828},{"date":"2020-10-12","close":90399.5078},{"date":"2020-10-13","close":90417.1172},{"date":"2020-10-14","close":90456.6719},{"date":"2020-10-15","close":90500.625},{"date":"2020-10-16","close":90500.625},{"date":"2020-10-19","close":90496.2422},{"date":"2020-10-20","close":90487.4453},{"date":"2020-10-21","close":90430.2812},{"date":"2020-10-22","close":90478.6562},{"date":"2020-10-23","close":90505.0234},{"date":"2020-10-26","close":90469.8281},{"date":"2020-10-27","close":90478.6562},{"date":"2020-10-28","close":90505.0234},{"date":"2020-10-29","close":90496.2422},{"date":"2020-10-30","close":90474.2344},{"date":"2020-11-02","close":90386.3281},{"date":"2020-11-03","close":90373.1094},{"date":"2020-11-04","close":90443.4609},{"date":"2020-11-05","close":90513.8203},{"date":"2020-11-06","close":90474.2344},{"date":"2020-11-09","close":90452.25},{"date":"2020-11-10","close":90399.5078},{"date":"2020-11-11","close":90399.5078},{"date":"2020-11-12","close":90478.6562},{"date":"2020-11-13","close":90403.875},{"date":"2020-11-16","close":90478.6562},{"date":"2020-11-17","close":90496.2422},{"date":"2020-11-18","close":90540.1875},{"date":"2020-11-19","close":90579.7891},{"date":"2020-11-20","close":90575.3984},{"date":"2020-11-23","close":90610.5703},{"date":"2020-11-24","close":90522.6484},{"date":"2020-11-25","close":90553.4219},{"date":"2020-11-26","close":90570.9922},{"date":"2020-11-27","close":90575.3984},{"date":"2020-11-30","close":90584.2188},{"date":"2020-12-01","close":90610.5703},{"date":"2020-12-02","close":90584.2188},{"date":"2020-12-03","close":90623.7656},{"date":"2020-12-04","close":90610.5703},{"date":"2020-12-07","close":90632.5625},{"date":"2020-12-08","close":90698.5078},{"date":"2020-12-09","close":90707.2969},{"date":"2020-12-10","close":90720.5078},{"date":"2020-12-11","close":90698.5078},{"date":"2020-12-14","close":90680.9062},{"date":"2020-12-15","close":90689.7422},{"date":"2020-12-16","close":90676.5156},{"date":"2020-12-17","close":90601.7812},{"date":"2020-12-18","close":90738.0938},{"date":"2020-12-21","close":90742.4922},{"date":"2020-12-22","close":90790.8828},{"date":"2020-12-23","close":90768.8828},{"date":"2020-12-24","close":90773.2734},{"date":"2020-12-28","close":90751.2891},{"date":"2020-12-29","close":90689.7422},{"date":"2020-12-30","close":90729.3047},{"date":"2021-01-04","close":90799.6328},{"date":"2021-01-05","close":90865.6094},{"date":"2021-01-06","close":90848.0078},{"date":"2021-01-07","close":90826.0391},{"date":"2021-01-08","close":90830.4297},{"date":"2021-01-11","close":90839.25},{"date":"2021-01-12","close":90861.2109},{"date":"2021-01-13","close":90883.1875},{"date":"2021-01-14","close":90883.1875},{"date":"2021-01-15","close":90905.1719},{"date":"2021-01-18","close":90870.0312},{"date":"2021-01-19","close":90861.2109},{"date":"2021-01-20","close":90922.7812},{"date":"2021-01-21","close":90935.9609},{"date":"2021-01-22","close":90900.8125},{"date":"2021-01-25","close":90870.0312},{"date":"2021-01-26","close":90856.8281},{"date":"2021-01-27","close":90856.8281},{"date":"2021-01-28","close":90953.5703},{"date":"2021-01-29","close":90971.1406},{"date":"2021-02-01","close":90856.8281},{"date":"2021-02-02","close":90909.6016},{"date":"2021-02-03","close":90979.9375},{"date":"2021-02-04","close":90984.3281},{"date":"2021-02-05","close":90913.9844},{"date":"2021-02-08","close":90944.75},{"date":"2021-02-09","close":90931.5625},{"date":"2021-02-10","close":90962.3281},{"date":"2021-02-15","close":90944.75},{"date":"2021-02-16","close":91001.9141},{"date":"2021-02-17","close":90984.3281},{"date":"2021-02-18","close":91006.3203},{"date":"2021-02-19","close":90993.1328},{"date":"2021-02-22","close":90927.1797},{"date":"2021-02-23","close":90883.1875},{"date":"2021-02-24","close":90927.1797},{"date":"2021-02-25","close":91023.9062},{"date":"2021-02-26","close":90931.5625},{"date":"2021-03-02","close":90988.7422},{"date":"2021-03-03","close":90997.5547},{"date":"2021-03-04","close":90922.7812},{"date":"2021-03-05","close":90905.1719},{"date":"2021-03-08","close":90786.4844},{"date":"2021-03-09","close":90570.9922},{"date":"2021-03-10","close":90606.1875},{"date":"2021-03-11","close":90685.3359},{"date":"2021-03-12","close":90588.5703},{"date":"2021-03-15","close":90487.4453},{"date":"2021-03-16","close":90672.1406},{"date":"2021-03-17","close":90672.1406},{"date":"2021-03-18","close":90773.2734},{"date":"2021-03-19","close":90676.5156},{"date":"2021-03-22","close":90738.0938},{"date":"2021-03-23","close":90729.3047},{"date":"2021-03-24","close":90707.2969},{"date":"2021-03-25","close":90755.6641},{"date":"2021-03-26","close":90795.2656},{"date":"2021-03-29","close":90808.4375},{"date":"2021-03-30","close":90738.0938},{"date":"2021-03-31","close":90817.2344},{"date":"2021-04-01","close":90804.0547},{"date":"2021-04-02","close":90760.0781},{"date":"2021-04-05","close":92106.6948},{"date":"2021-04-06","close":90790.8828},{"date":"2021-04-07","close":90808.4375},{"date":"2021-04-08","close":90852.4141},{"date":"2021-04-09","close":90852.4141},{"date":"2021-04-12","close":90922.7812},{"date":"2021-04-13","close":90891.9922},{"date":"2021-04-14","close":90988.7422},{"date":"2021-04-15","close":90944.75},{"date":"2021-04-16","close":90918.3906},{"date":"2021-04-19","close":90962.3281},{"date":"2021-04-20","close":90918.3906},{"date":"2021-04-21","close":90971.1406},{"date":"2021-04-22","close":91001.9141},{"date":"2021-04-23","close":90993.1328},{"date":"2021-04-26","close":91010.6953},{"date":"2021-04-27","close":91032.6953},{"date":"2021-04-28","close":91001.9141},{"date":"2021-04-29","close":91010.6953},{"date":"2021-04-30","close":91006.3203},{"date":"2021-05-03","close":90953.5703},{"date":"2021-05-04","close":90997.5547},{"date":"2021-05-06","close":91041.5},{"date":"2021-05-07","close":91063.4844},{"date":"2021-05-10","close":91089.8594},{"date":"2021-05-11","close":91085.4766},{"date":"2021-05-12","close":91085.4766},{"date":"2021-05-13","close":91041.5},{"date":"2021-05-14","close":91142.6328},{"date":"2021-05-17","close":91173.4062},{"date":"2021-05-18","close":91160.2422},{"date":"2021-05-20","close":91177.8125},{"date":"2021-05-21","close":91208.6016},{"date":"2021-05-24","close":91138.2344},{"date":"2021-05-25","close":91050.3047},{"date":"2021-05-26","close":91050.3047},{"date":"2021-05-27","close":91164.6641},{"date":"2021-05-28","close":91041.5},{"date":"2021-05-31","close":90905.1719},{"date":"2021-06-01","close":90918.3906},{"date":"2021-06-02","close":90874.4062},{"date":"2021-06-03","close":90944.75},{"date":"2021-06-04","close":90891.9922},{"date":"2021-06-07","close":90874.4062},{"date":"2021-06-08","close":90896.4062},{"date":"2021-06-09","close":90949.1641},{"date":"2021-06-10","close":90848.0078},{"date":"2021-06-11","close":90742.4922},{"date":"2021-06-14","close":90812.8438},{"date":"2021-06-15","close":90733.6953},{"date":"2021-06-16","close":90755.6641},{"date":"2021-06-17","close":90672.1406},{"date":"2021-06-18","close":90658.9531},{"date":"2021-06-21","close":90641.3516},{"date":"2021-06-22","close":90628.1562},{"date":"2021-06-23","close":90711.7188},{"date":"2021-06-24","close":90579.7891},{"date":"2021-06-25","close":90456.6719},{"date":"2021-06-28","close":90359.9141},{"date":"2021-06-29","close":90425.8828},{"date":"2021-06-30","close":90456.6719},{"date":"2021-07-01","close":90408.2969},{"date":"2021-07-02","close":90399.5078},{"date":"2021-07-05","close":90461.0703},{"date":"2021-07-06","close":90452.25},{"date":"2021-07-07","close":90575.3984},{"date":"2021-07-08","close":90685.3359},{"date":"2021-07-09","close":90650.1406},{"date":"2021-07-12","close":90689.7422},{"date":"2021-07-13","close":90601.7812},{"date":"2021-07-14","close":90667.7422},{"date":"2021-07-15","close":90359.9141},{"date":"2021-07-16","close":90452.25},{"date":"2021-07-19","close":90452.25},{"date":"2021-07-20","close":90584.2188},{"date":"2021-07-21","close":90570.9922},{"date":"2021-07-22","close":90606.1875},{"date":"2021-07-23","close":90636.9609},{"date":"2021-07-26","close":90672.1406},{"date":"2021-07-27","close":90702.875},{"date":"2021-07-28","close":90566.5859},{"date":"2021-07-29","close":90557.8125},{"date":"2021-07-30","close":90601.7812},{"date":"2021-08-02","close":90610.5703},{"date":"2021-08-03","close":90557.8125},{"date":"2021-08-04","close":90601.7812},{"date":"2021-08-05","close":90658.9531},{"date":"2021-08-06","close":90623.7656},{"date":"2021-08-09","close":90531.4297},{"date":"2021-08-10","close":90606.1875},{"date":"2021-08-11","close":90663.3359},{"date":"2021-08-12","close":90658.9531},{"date":"2021-08-13","close":90672.1406},{"date":"2021-08-17","close":90707.2969},{"date":"2021-08-18","close":90729.3047},{"date":"2021-08-19","close":90777.6484},{"date":"2021-08-20","close":90821.6641},{"date":"2021-08-23","close":90729.3047},{"date":"2021-08-24","close":90658.9531},{"date":"2021-08-25","close":90663.3359},{"date":"2021-08-26","close":90751.2891},{"date":"2021-08-27","close":90764.4688},{"date":"2021-08-30","close":90733.6953},{"date":"2021-08-31","close":90817.2344},{"date":"2021-09-01","close":90760.0781},{"date":"2021-09-02","close":90768.8828},{"date":"2021-09-03","close":90733.6953},{"date":"2021-09-06","close":90623.7656},{"date":"2021-09-07","close":90628.1562},{"date":"2021-09-08","close":90553.4219},{"date":"2021-09-09","close":90570.9922},{"date":"2021-09-10","close":90522.6484},{"date":"2021-09-13","close":90474.2344},{"date":"2021-09-14","close":90478.6562},{"date":"2021-09-15","close":90579.7891},{"date":"2021-09-16","close":90509.4219},{"date":"2021-09-17","close":90509.4219},{"date":"2021-09-23","close":90496.2422},{"date":"2021-09-24","close":90439.0547},{"date":"2021-09-27","close":90421.4766},{"date":"2021-09-28","close":90346.7344},{"date":"2021-09-29","close":90351.1328},{"date":"2021-09-30","close":90421.4766},{"date":"2021-10-01","close":90307.1328},{"date":"2021-10-05","close":90298.3438},{"date":"2021-10-06","close":90157.6406},{"date":"2021-10-07","close":90175.2188},{"date":"2021-10-08","close":90131.2422},{"date":"2021-10-12","close":89871.8125},{"date":"2021-10-13","close":89959.7734},{"date":"2021-10-14","close":89972.9766},{"date":"2021-10-15","close":89972.9766},{"date":"2021-10-18","close":89797.0703},{"date":"2021-10-19","close":89819.0703},{"date":"2021-10-20","close":89893.8125},{"date":"2021-10-21","close":89955.3828},{"date":"2021-10-22","close":89876.2109},{"date":"2021-10-25","close":89876.2109},{"date":"2021-10-26","close":89779.4609},{"date":"2021-10-27","close":89524.4219},{"date":"2021-10-28","close":89669.5391},{"date":"2021-10-29","close":89383.7188},{"date":"2021-11-01","close":89374.9297},{"date":"2021-11-02","close":89559.625},{"date":"2021-11-03","close":89533.2188},{"date":"2021-11-04","close":89498.0391},{"date":"2021-11-05","close":89709.125},{"date":"2021-11-08","close":89722.2969},{"date":"2021-11-09","close":89889.4297},{"date":"2021-11-10","close":89845.4609},{"date":"2021-11-11","close":89836.6562},{"date":"2021-11-12","close":89731.1328},{"date":"2021-11-15","close":89819.0703},{"date":"2021-11-16","close":89757.4922},{"date":"2021-11-17","close":89700.3203},{"date":"2021-11-18","close":89744.2891},{"date":"2021-11-19","close":89709.125},{"date":"2021-11-22","close":89651.9609},{"date":"2021-11-23","close":89594.7891},{"date":"2021-11-24","close":89621.1641},{"date":"2021-11-25","close":89836.6562},{"date":"2021-11-26","close":90047.7188},{"date":"2021-11-29","close":90060.8984},{"date":"2021-11-30","close":90144.4609},{"date":"2021-12-01","close":90153.25},{"date":"2021-12-02","close":90096.0938},{"date":"2021-12-03","close":89994.9375},{"date":"2021-12-06","close":90003.7656},{"date":"2021-12-07","close":89999.3516},{"date":"2021-12-08","close":90034.5156},{"date":"2021-12-09","close":90118.0859},{"date":"2021-12-10","close":90131.2422},{"date":"2021-12-13","close":90148.8359},{"date":"2021-12-14","close":90170.8516},{"date":"2021-12-15","close":90148.8359},{"date":"2021-12-16","close":90206.0},{"date":"2021-12-17","close":90184.0469},{"date":"2021-12-20","close":90298.3438},{"date":"2021-12-21","close":90315.9609},{"date":"2021-12-22","close":90315.9609},{"date":"2021-12-23","close":90219.1953},{"date":"2021-12-24","close":90267.5703},{"date":"2021-12-27","close":90324.75},{"date":"2021-12-28","close":90311.5625},{"date":"2021-12-29","close":90346.7344},{"date":"2021-12-30","close":90307.1328},{"date":"2022-01-03","close":91489.2756},{"date":"2022-01-04","close":90144.4609},{"date":"2022-01-05","close":90056.5156},{"date":"2022-01-06","close":89867.4297},{"date":"2022-01-07","close":89889.4297},{"date":"2022-01-10","close":89827.8359},{"date":"2022-01-11","close":89832.2266},{"date":"2022-01-12","close":89906.9844},{"date":"2022-01-13","close":90056.5156},{"date":"2022-01-14","close":89885.0234},{"date":"2022-01-17","close":89625.5859},{"date":"2022-01-18","close":89625.5859},{"date":"2022-01-19","close":89739.9219},{"date":"2022-01-20","close":89700.3203},{"date":"2022-01-21","close":89638.7578},{"date":"2022-01-24","close":89669.5391},{"date":"2022-01-25","close":89603.5938},{"date":"2022-01-26","close":89590.3906},{"date":"2022-01-27","close":89467.2734},{"date":"2022-01-28","close":89568.4219},{"date":"2022-02-03","close":89651.9609},{"date":"2022-02-04","close":89555.2109},{"date":"2022-02-07","close":89533.2188},{"date":"2022-02-08","close":89379.3359},{"date":"2022-02-09","close":89410.1328},{"date":"2022-02-10","close":89427.6953},{"date":"2022-02-11","close":89238.6094},{"date":"2022-02-14","close":90659.5867},{"date":"2022-02-15","close":89216.625},{"date":"2022-02-16","close":89339.7578},{"date":"2022-02-17","close":89432.0938},{"date":"2022-02-18","close":89396.9141},{"date":"2022-02-21","close":89317.7578},{"date":"2022-02-22","close":89396.9141},{"date":"2022-02-23","close":89396.9141},{"date":"2022-02-24","close":89550.8047},{"date":"2022-02-25","close":89577.25},{"date":"2022-02-28","close":89634.3984},{"date":"2022-03-02","close":89731.1328},{"date":"2022-03-03","close":89713.5234},{"date":"2022-03-04","close":89673.9688},{"date":"2022-03-07","close":89471.6562},{"date":"2022-03-08","close":89524.4219},{"date":"2022-03-10","close":89524.4219},{"date":"2022-03-11","close":89629.9922},{"date":"2022-03-14","close":89537.6406},{"date":"2022-03-15","close":89568.4219},{"date":"2022-03-16","close":89643.1406},{"date":"2022-03-17","close":89717.9219},{"date":"2022-03-18","close":89731.1328},{"date":"2022-03-21","close":89656.3516},{"date":"2022-03-22","close":89370.5391},{"date":"2022-03-23","close":89300.1719},{"date":"2022-03-24","close":89282.5781},{"date":"2022-03-25","close":89150.6875},{"date":"2022-03-28","close":88469.0859},{"date":"2022-03-29","close":88697.7344},{"date":"2022-03-30","close":88908.8359},{"date":"2022-03-31","close":88829.7031},{"date":"2022-04-01","close":88587.8281},{"date":"2022-04-04","close":88385.5547},{"date":"2022-04-05","close":88323.9609},{"date":"2022-04-06","close":88165.6797},{"date":"2022-04-07","close":88372.3516},{"date":"2022-04-08","close":88156.875},{"date":"2022-04-11","close":87783.1172},{"date":"2022-04-12","close":87862.2578},{"date":"2022-04-13","close":88130.5},{"date":"2022-04-14","close":88306.3828},{"date":"2022-04-15","close":88280.0234},{"date":"2022-04-18","close":88170.0625},{"date":"2022-04-19","close":88187.6406},{"date":"2022-04-20","close":88196.4766},{"date":"2022-04-21","close":88288.7969},{"date":"2022-04-22","close":88178.8594},{"date":"2022-04-25","close":88332.7734},{"date":"2022-04-26","close":88425.125},{"date":"2022-04-27","close":88442.7344},{"date":"2022-04-28","close":88332.7734},{"date":"2022-04-29","close":88240.4453},{"date":"2022-05-02","close":89335.9625},{"date":"2022-05-03","close":88002.9453},{"date":"2022-05-04","close":87703.9531},{"date":"2022-05-06","close":87818.2891},{"date":"2022-05-09","close":89350.2499},{"date":"2022-05-10","close":88038.1875},{"date":"2022-05-11","close":88367.9688},{"date":"2022-05-12","close":88389.9375},{"date":"2022-05-13","close":88367.9688},{"date":"2022-05-16","close":88187.6406},{"date":"2022-05-17","close":88152.5156},{"date":"2022-05-18","close":88165.6797},{"date":"2022-05-19","close":88240.4453},{"date":"2022-05-20","close":88293.1875},{"date":"2022-05-23","close":88174.4844},{"date":"2022-05-24","close":88403.1328},{"date":"2022-05-25","close":88398.7031},{"date":"2022-05-26","close":88403.1328},{"date":"2022-05-27","close":88381.1484},{"date":"2022-05-30","close":88499.8516},{"date":"2022-05-31","close":88271.2266},{"date":"2022-06-02","close":88117.2891},{"date":"2022-06-03","close":88073.3125},{"date":"2022-06-07","close":87893.0547},{"date":"2022-06-08","close":87844.6562},{"date":"2022-06-09","close":88024.9531},{"date":"2022-06-10","close":87879.875},{"date":"2022-06-13","close":87492.8672},{"date":"2022-06-14","close":87251.0391},{"date":"2022-06-15","close":86987.2109},{"date":"2022-06-16","close":86956.4297},{"date":"2022-06-17","close":86745.3672},{"date":"2022-06-20","close":86780.5156},{"date":"2022-06-21","close":86855.2812},{"date":"2022-06-22","close":87105.9219},{"date":"2022-06-23","close":87057.5547},{"date":"2022-06-24","close":87202.6953},{"date":"2022-06-27","close":87048.7422},{"date":"2022-06-28","close":87097.1172},{"date":"2022-06-29","close":87039.9922},{"date":"2022-06-30","close":87123.5156},{"date":"2022-07-01","close":87295.0},{"date":"2022-07-04","close":87352.1797},{"date":"2022-07-05","close":87462.0938},{"date":"2022-07-06","close":87831.4609},{"date":"2022-07-07","close":87769.9141},{"date":"2022-07-08","close":87664.3672},{"date":"2022-07-11","close":87541.25},{"date":"2022-07-12","close":87677.5859},{"date":"2022-07-13","close":87800.7109},{"date":"2022-07-14","close":87681.9531},{"date":"2022-07-15","close":87761.1484},{"date":"2022-07-18","close":87844.6562},{"date":"2022-07-19","close":87686.375},{"date":"2022-07-20","close":87598.4453},{"date":"2022-07-21","close":87572.0703},{"date":"2022-07-22","close":87774.2969},{"date":"2022-07-25","close":87818.2891},{"date":"2022-07-26","close":87893.0547},{"date":"2022-07-27","close":87849.0703},{"date":"2022-07-28","close":87967.7969},{"date":"2022-07-29","close":88178.8594},{"date":"2022-08-01","close":88055.7266},{"date":"2022-08-02","close":88095.3203},{"date":"2022-08-03","close":88042.5469},{"date":"2022-08-04","close":87985.4062},{"date":"2022-08-05","close":88082.1484},{"date":"2022-08-08","close":87928.1953},{"date":"2022-08-09","close":87994.1797},{"date":"2022-08-10","close":87884.2734},{"date":"2022-08-11","close":88020.5547},{"date":"2022-08-12","close":87875.4531},{"date":"2022-08-16","close":88231.6094},{"date":"2022-08-17","close":88143.6953},{"date":"2022-08-18","close":88165.6797},{"date":"2022-08-19","close":87928.1953},{"date":"2022-08-22","close":87901.8203},{"date":"2022-08-23","close":87813.8906},{"date":"2022-08-24","close":87893.0547},{"date":"2022-08-25","close":87413.7344},{"date":"2022-08-26","close":87396.1484},{"date":"2022-08-29","close":87053.1641},{"date":"2022-08-30","close":87110.3516},{"date":"2022-08-31","close":86987.2109},{"date":"2022-09-01","close":86912.4453},{"date":"2022-09-02","close":86894.8516},{"date":"2022-09-05","close":87158.6875},{"date":"2022-09-06","close":87035.5703},{"date":"2022-09-07","close":87083.9531},{"date":"2022-09-08","close":87229.0312},{"date":"2022-09-13","close":87391.7734},{"date":"2022-09-14","close":87215.875},{"date":"2022-09-15","close":87057.5547},{"date":"2022-09-16","close":86872.8672},{"date":"2022-09-19","close":86921.2109},{"date":"2022-09-20","close":86833.2891},{"date":"2022-09-21","close":86696.9766},{"date":"2022-09-22","close":86340.8047},{"date":"2022-09-23","close":86072.5703},{"date":"2022-09-26","close":85430.5547},{"date":"2022-09-27","close":85769.1641},{"date":"2022-09-28","close":85646.0078},{"date":"2022-09-29","close":85690.0078},{"date":"2022-09-30","close":85874.6797},{"date":"2022-10-04","close":86288.0234},{"date":"2022-10-05","close":86142.9375},{"date":"2022-10-06","close":86046.1641},{"date":"2022-10-07","close":85839.5312},{"date":"2022-10-11","close":85558.1094},{"date":"2022-10-12","close":86085.7578},{"date":"2022-10-13","close":85905.4688},{"date":"2022-10-14","close":85936.2266},{"date":"2022-10-17","close":85751.5312},{"date":"2022-10-18","close":85879.0625},{"date":"2022-10-19","close":85575.6875},{"date":"2022-10-20","close":85478.9453},{"date":"2022-10-21","close":85228.2969},{"date":"2022-10-24","close":85443.7578},{"date":"2022-10-25","close":85558.1094},{"date":"2022-10-26","close":85624.0469},{"date":"2022-10-27","close":85698.8047},{"date":"2022-10-28","close":85654.8281},{"date":"2022-10-31","close":85549.2656},{"date":"2022-11-01","close":85707.5781},{"date":"2022-11-02","close":85646.0078},{"date":"2022-11-03","close":85487.7266},{"date":"2022-11-04","close":85646.0078},{"date":"2022-11-07","close":85408.5781},{"date":"2022-11-08","close":85487.7266},{"date":"2022-11-09","close":85619.6562},{"date":"2022-11-10","close":85808.7188},{"date":"2022-11-11","close":86112.1406},{"date":"2022-11-14","close":86090.1641},{"date":"2022-11-15","close":86173.7031},{"date":"2022-11-16","close":86134.1406},{"date":"2022-11-17","close":86142.9375},{"date":"2022-11-18","close":86103.3672},{"date":"2022-11-21","close":86085.7578},{"date":"2022-11-22","close":86076.9531},{"date":"2022-11-23","close":85971.4141},{"date":"2022-11-24","close":86406.7422},{"date":"2022-11-25","close":86406.7422},{"date":"2022-11-28","close":86380.3672},{"date":"2022-11-29","close":86213.2891},{"date":"2022-11-30","close":86358.3828},{"date":"2022-12-01","close":86358.3828},{"date":"2022-12-02","close":86578.2656},{"date":"2022-12-05","close":86565.0391},{"date":"2022-12-06","close":86644.2109},{"date":"2022-12-07","close":86529.8672},{"date":"2022-12-08","close":86587.0234},{"date":"2022-12-09","close":86556.2578},{"date":"2022-12-12","close":86692.5625},{"date":"2022-12-13","close":86600.25},{"date":"2022-12-14","close":86824.5},{"date":"2022-12-15","close":86908.0391},{"date":"2022-12-16","close":87031.1719},{"date":"2022-12-19","close":87013.5859},{"date":"2022-12-20","close":86899.2578},{"date":"2022-12-21","close":86934.4375},{"date":"2022-12-22","close":87114.7188},{"date":"2022-12-23","close":87097.1172},{"date":"2022-12-26","close":87198.2578},{"date":"2022-12-27","close":87163.0938},{"date":"2022-12-28","close":87118.8281},{"date":"2022-12-29","close":87149.8203},{"date":"2023-01-02","close":87043.6328},{"date":"2023-01-03","close":87441.8359},{"date":"2023-01-04","close":87583.4219},{"date":"2023-01-05","close":87711.7344},{"date":"2023-01-06","close":87676.3359},{"date":"2023-01-09","close":88065.7031},{"date":"2023-01-10","close":88163.0391},{"date":"2023-01-11","close":88304.625},{"date":"2023-01-12","close":88446.1797},{"date":"2023-01-13","close":88667.4062},{"date":"2023-01-16","close":88698.4141},{"date":"2023-01-17","close":88689.5547},{"date":"2023-01-18","close":88826.75},{"date":"2023-01-19","close":89282.4531},{"date":"2023-01-20","close":89251.4844},{"date":"2023-01-25","close":89317.8359},{"date":"2023-01-26","close":89344.375},{"date":"2023-01-27","close":89370.9375},{"date":"2023-01-30","close":89339.9062},{"date":"2023-01-31","close":89459.6406},{"date":"2023-02-01","close":89601.5391},{"date":"2023-02-02","close":89770.0703},{"date":"2023-02-03","close":90076.125},{"date":"2023-02-06","close":89787.8203},{"date":"2023-02-07","close":89707.9688},{"date":"2023-02-08","close":89699.1172},{"date":"2023-02-09","close":89681.3906},{"date":"2023-02-10","close":89725.7422},{"date":"2023-02-13","close":89668.0703},{"date":"2023-02-14","close":89832.1797},{"date":"2023-02-15","close":89672.5234},{"date":"2023-02-16","close":89845.4844},{"date":"2023-02-17","close":89375.3672},{"date":"2023-02-20","close":89499.5703},{"date":"2023-02-21","close":89428.5859},{"date":"2023-02-22","close":89499.5703},{"date":"2023-02-23","close":89508.4297},{"date":"2023-02-24","close":89668.0703},{"date":"2023-02-27","close":89441.9062},{"date":"2023-02-28","close":89313.2734},{"date":"2023-03-02","close":88905.2344},{"date":"2023-03-03","close":89193.5234},{"date":"2023-03-06","close":89189.0781},{"date":"2023-03-07","close":89437.4531},{"date":"2023-03-08","close":89100.3906},{"date":"2023-03-09","close":89162.4531},{"date":"2023-03-10","close":89441.9062},{"date":"2023-03-13","close":90102.7422},{"date":"2023-03-14","close":90213.5938},{"date":"2023-03-15","close":90076.125},{"date":"2023-03-16","close":90222.4453},{"date":"2023-03-17","close":90155.9219},{"date":"2023-03-20","close":90390.9688},{"date":"2023-03-21","close":90439.7812},{"date":"2023-03-22","close":90377.6953},{"date":"2023-03-23","close":90603.8906},{"date":"2023-03-24","close":90692.5938},{"date":"2023-03-27","close":90674.8516},{"date":"2023-03-28","close":90488.5781},{"date":"2023-03-29","close":90519.6172},{"date":"2023-03-30","close":90515.1719},{"date":"2023-03-31","close":90577.4922},{"date":"2023-04-03","close":90363.7734},{"date":"2023-04-04","close":90555.2188},{"date":"2023-04-05","close":90555.2188},{"date":"2023-04-06","close":90746.7188},{"date":"2023-04-07","close":90630.9141},{"date":"2023-04-10","close":90755.5859},{"date":"2023-04-11","close":90671.0078},{"date":"2023-04-12","close":90724.4297},{"date":"2023-04-13","close":90751.1719},{"date":"2023-04-14","close":90826.8672},{"date":"2023-04-17","close":90635.4141},{"date":"2023-04-18","close":90653.1797},{"date":"2023-04-19","close":90581.9531},{"date":"2023-04-20","close":90586.3906},{"date":"2023-04-21","close":90728.8984},{"date":"2023-04-24","close":90809.0703},{"date":"2023-04-25","close":90809.0703},{"date":"2023-04-26","close":90817.9688},{"date":"2023-04-27","close":90733.2422},{"date":"2023-04-28","close":90737.6641},{"date":"2023-05-02","close":90670.7969},{"date":"2023-05-03","close":90831.3516},{"date":"2023-05-04","close":91031.9922},{"date":"2023-05-08","close":90884.8359},{"date":"2023-05-09","close":90916.0625},{"date":"2023-05-10","close":90862.5625},{"date":"2023-05-11","close":91031.9922},{"date":"2023-05-12","close":91063.2109},{"date":"2023-05-15","close":90960.6562},{"date":"2023-05-16","close":91014.1641},{"date":"2023-05-17","close":91023.0781},{"date":"2023-05-18","close":92294.4719},{"date":"2023-05-19","close":90871.4609},{"date":"2023-05-22","close":90902.6719},{"date":"2023-05-23","close":90889.3203},{"date":"2023-05-24","close":92243.4455},{"date":"2023-05-25","close":90661.8828},{"date":"2023-05-26","close":90483.5156},{"date":"2023-05-30","close":90514.7734},{"date":"2023-05-31","close":90693.2969},{"date":"2023-06-01","close":90670.9844},{"date":"2023-06-02","close":90831.6797},{"date":"2023-06-05","close":90662.0547},{"date":"2023-06-07","close":90804.9062},{"date":"2023-06-08","close":90648.6719},{"date":"2023-06-09","close":90742.4297},{"date":"2023-06-12","close":90720.1094},{"date":"2023-06-13","close":90836.1562},{"date":"2023-06-14","close":90670.9844},{"date":"2023-06-15","close":90572.8047},{"date":"2023-06-16","close":90612.9766},{"date":"2023-06-19","close":90639.7578},{"date":"2023-06-20","close":90675.4609},{"date":"2023-06-21","close":90737.9297},{"date":"2023-06-22","close":90675.4609},{"date":"2023-06-23","close":90684.3594},{"date":"2023-06-26","close":90737.9297},{"date":"2023-06-27","close":90831.6797},{"date":"2023-06-28","close":90760.2656},{"date":"2023-06-29","close":90800.8281},{"date":"2023-06-30","close":90580.0859},{"date":"2023-07-03","close":92087.3048},{"date":"2023-07-04","close":92150.5775},{"date":"2023-07-05","close":92082.2022},{"date":"2023-07-06","close":92004.6421},{"date":"2023-07-07","close":90508.0547},{"date":"2023-07-10","close":90399.9141},{"date":"2023-07-11","close":91947.4925},{"date":"2023-07-12","close":91916.8767},{"date":"2023-07-13","close":92245.4866},{"date":"2023-07-14","close":90872.875},{"date":"2023-07-17","close":90868.3594},{"date":"2023-07-18","close":92232.2197},{"date":"2023-07-19","close":90994.4844},{"date":"2023-07-20","close":90958.4766},{"date":"2023-07-21","close":90886.3984},{"date":"2023-07-24","close":90872.875},{"date":"2023-07-25","close":92242.425},{"date":"2023-07-26","close":90805.3125},{"date":"2023-07-27","close":92389.381},{"date":"2023-07-28","close":90773.7812},{"date":"2023-07-31","close":92189.3576},{"date":"2023-08-01","close":92209.7681},{"date":"2023-08-02","close":92189.3576},{"date":"2023-08-03","close":90733.25},{"date":"2023-08-04","close":90674.6875},{"date":"2023-08-07","close":90755.7578},{"date":"2023-08-08","close":90881.875},{"date":"2023-08-09","close":90845.8516},{"date":"2023-08-10","close":90823.3281},{"date":"2023-08-11","close":90814.3359},{"date":"2023-08-14","close":90764.7734},{"date":"2023-08-16","close":90764.7734},{"date":"2023-08-17","close":90742.2578},{"date":"2023-08-18","close":90796.3047},{"date":"2023-08-21","close":90760.2656},{"date":"2023-08-22","close":90728.75},{"date":"2023-08-23","close":90809.8125},{"date":"2023-08-24","close":90868.3594},{"date":"2023-08-25","close":90832.3203},{"date":"2023-08-28","close":90841.375},{"date":"2023-08-29","close":90949.4531},{"date":"2023-08-30","close":90976.5859},{"date":"2023-08-31","close":91062.5234},{"date":"2023-09-01","close":91062.5234},{"date":"2023-09-04","close":91012.7812},{"date":"2023-09-05","close":90931.3281},{"date":"2023-09-06","close":90944.9062},{"date":"2023-09-07","close":90745.8672},{"date":"2023-09-08","close":90904.2109},{"date":"2023-09-11","close":90732.2812},{"date":"2023-09-12","close":90768.4766},{"date":"2023-09-13","close":90709.6719},{"date":"2023-09-14","close":90877.0547},{"date":"2023-09-15","close":90840.8828},{"date":"2023-09-18","close":90791.125},{"date":"2023-09-19","close":90745.8672},{"date":"2023-09-20","close":90727.7578},{"date":"2023-09-21","close":90705.1406},{"date":"2023-09-22","close":90791.125},{"date":"2023-09-25","close":90872.5391},{"date":"2023-09-26","close":90469.8906},{"date":"2023-09-27","close":90501.5781},{"date":"2023-10-04","close":90153.2422},{"date":"2023-10-05","close":90202.9766},{"date":"2023-10-06","close":90248.2266},{"date":"2023-10-10","close":90365.8438},{"date":"2023-10-11","close":90429.1719},{"date":"2023-10-12","close":90555.8906},{"date":"2023-10-13","close":90469.8906},{"date":"2023-10-16","close":90497.0547},{"date":"2023-10-17","close":90460.8672},{"date":"2023-10-18","close":90402.0469},{"date":"2023-10-19","close":90261.7969},{"date":"2023-10-20","close":90393.0078},{"date":"2023-10-23","close":90343.25},{"date":"2023-10-24","close":90429.1719},{"date":"2023-10-25","close":90383.9688},{"date":"2023-10-26","close":90297.9922},{"date":"2023-10-27","close":90302.5},{"date":"2023-10-30","close":90288.9375},{"date":"2023-10-31","close":90297.9766},{"date":"2023-11-01","close":90243.6562},{"date":"2023-11-02","close":90501.7031},{"date":"2023-11-03","close":90470.0391},{"date":"2023-11-06","close":90673.7891},{"date":"2023-11-07","close":90605.8594},{"date":"2023-11-08","close":90687.375},{"date":"2023-11-09","close":90646.6328},{"date":"2023-11-10","close":90700.9453},{"date":"2023-11-13","close":90655.6641},{"date":"2023-11-14","close":90732.625},{"date":"2023-11-15","close":90959.0312},{"date":"2023-11-16","close":91153.7031},{"date":"2023-11-17","close":91235.2188},{"date":"2023-11-20","close":91316.7109},{"date":"2023-11-21","close":91447.9922},{"date":"2023-11-22","close":91470.6406},{"date":"2023-11-23","close":91479.6875},{"date":"2023-11-24","close":91506.8359},{"date":"2023-11-27","close":91497.7891},{"date":"2023-11-28","close":91665.3281},{"date":"2023-11-29","close":91819.9375},{"date":"2023-11-30","close":91910.8672},{"date":"2023-12-01","close":91883.5859},{"date":"2023-12-04","close":92033.6484},{"date":"2023-12-05","close":92142.7812},{"date":"2023-12-06","close":92297.4062},{"date":"2023-12-07","close":92165.5312},{"date":"2023-12-08","close":92297.4062},{"date":"2023-12-11","close":92197.3594},{"date":"2023-12-12","close":92338.3203},{"date":"2023-12-13","close":92279.2031},{"date":"2023-12-14","close":92788.5234},{"date":"2023-12-15","close":92774.8828},{"date":"2023-12-18","close":92793.0625},{"date":"2023-12-19","close":92674.8281},{"date":"2023-12-20","close":92811.25},{"date":"2023-12-21","close":92870.375},{"date":"2023-12-22","close":92888.5625},{"date":"2023-12-26","close":92884.0156},{"date":"2023-12-27","close":92975.6797},{"date":"2023-12-28","close":93058.1719},{"date":"2024-01-02","close":92975.6797},{"date":"2024-01-03","close":92806.0859},{"date":"2024-01-04","close":92961.9219},{"date":"2024-01-05","close":92874.8359},{"date":"2024-01-08","close":92815.2734},{"date":"2024-01-09","close":92920.6875},{"date":"2024-01-10","close":92989.4141},{"date":"2024-01-11","close":93094.8281},{"date":"2024-01-12","close":93177.3438},{"date":"2024-01-15","close":93172.75},{"date":"2024-01-16","close":93122.3359},{"date":"2024-01-17","close":93030.6641},{"date":"2024-01-18","close":94987.6441},{"date":"2024-01-19","close":93035.25},{"date":"2024-01-22","close":93136.0781},{"date":"2024-01-23","close":93117.7578},{"date":"2024-01-24","close":93094.8281},{"date":"2024-01-25","close":93081.0781},{"date":"2024-01-26","close":93236.8984},{"date":"2024-01-29","close":93168.1719},{"date":"2024-01-30","close":93269.0781},{"date":"2024-01-31","close":93282.8672},{"date":"2024-02-01","close":93379.1875},{"date":"2024-02-02","close":93411.3125},{"date":"2024-02-05","close":93328.7422},{"date":"2024-02-06","close":93392.9531},{"date":"2024-02-07","close":93480.0938},{"date":"2024-02-08","close":93448.0},{"date":"2024-02-13","close":93406.6953},{"date":"2024-02-14","close":93214.0312},{"date":"2024-02-15","close":93347.0547},{"date":"2024-02-16","close":93337.9141},{"date":"2024-02-19","close":93406.6953},{"date":"2024-02-20","close":93420.4766},{"date":"2024-02-21","close":93452.5938},{"date":"2024-02-22","close":93562.6797},{"date":"2024-02-23","close":93535.1641},{"date":"2024-02-26","close":93581.0312},{"date":"2024-02-27","close":93576.4375},{"date":"2024-02-28","close":93617.9297},{"date":"2024-02-29","close":93599.5078},{"date":"2024-03-04","close":93604.1016},{"date":"2024-03-05","close":93640.9766},{"date":"2024-03-06","close":93677.8594},{"date":"2024-03-07","close":93760.8203},{"date":"2024-03-08","close":93811.5156},{"date":"2024-03-11","close":93857.5938},{"date":"2024-03-12","close":93806.9141},{"date":"2024-03-13","close":93834.5781},{"date":"2024-03-14","close":93839.1875},{"date":"2024-03-15","close":93793.0781},{"date":"2024-03-18","close":93677.8594},{"date":"2024-03-19","close":93705.5234},{"date":"2024-03-20","close":93710.125},{"date":"2024-03-21","close":93885.2891},{"date":"2024-03-22","close":93972.8594},{"date":"2024-03-25","close":93991.2891},{"date":"2024-03-26","close":93991.2891},{"date":"2024-03-27","close":94032.7734},{"date":"2024-03-28","close":94055.9297},{"date":"2024-03-29","close":94074.4766},{"date":"2024-04-01","close":94092.9688},{"date":"2024-04-02","close":94074.4766},{"date":"2024-04-03","close":94065.1953},{"date":"2024-04-04","close":94143.9297},{"date":"2024-04-05","close":94153.2031},{"date":"2024-04-08","close":94143.9297},{"date":"2024-04-09","close":94074.4766},{"date":"2024-04-11","close":93972.5547},{"date":"2024-04-12","close":94000.3516},{"date":"2024-04-15","close":94074.4766},{"date":"2024-04-16","close":94046.6797},{"date":"2024-04-17","close":94014.2578},{"date":"2024-04-18","close":94153.2031},{"date":"2024-04-19","close":94065.1953},{"date":"2024-04-22","close":93986.4453},{"date":"2024-04-23","close":94023.5078},{"date":"2024-04-24","close":94032.7656},{"date":"2024-04-25","close":93930.8672},{"date":"2024-04-26","close":93958.6719},{"date":"2024-04-29","close":93954.0078},{"date":"2024-04-30","close":94032.9766},{"date":"2024-05-02","close":94065.4531},{"date":"2024-05-03","close":94130.4609},{"date":"2024-05-07","close":94176.9062},{"date":"2024-05-08","close":94246.5703},{"date":"2024-05-09","close":94237.2734},{"date":"2024-05-10","close":94279.0625},{"date":"2024-05-13","close":94274.4062},{"date":"2024-05-14","close":94274.4062},{"date":"2024-05-16","close":94436.9453},{"date":"2024-05-17","close":94460.1328},{"date":"2024-05-20","close":94409.0625},{"date":"2024-05-21","close":94409.0625},{"date":"2024-05-22","close":94418.3594},{"date":"2024-05-23","close":94478.7266},{"date":"2024-05-24","close":94464.8125},{"date":"2024-05-27","close":94492.6641},{"date":"2024-05-28","close":94529.7969},{"date":"2024-05-29","close":94478.7266},{"date":"2024-05-30","close":94478.7266},{"date":"2024-05-31","close":94492.7188},{"date":"2024-06-03","close":94511.3516},{"date":"2024-06-04","close":94660.4297},{"date":"2024-06-05","close":94758.2734},{"date":"2024-06-07","close":94823.4844},{"date":"2024-06-10","close":94730.3125},{"date":"2024-06-11","close":94762.9062},{"date":"2024-06-12","close":94828.1562},{"date":"2024-06-13","close":94972.5703},{"date":"2024-06-14","close":95005.1953},{"date":"2024-06-17","close":95056.4453},{"date":"2024-06-18","close":95079.7578},{"date":"2024-06-19","close":95182.2344},{"date":"2024-06-20","close":95186.9062},{"date":"2024-06-21","close":95228.8281},{"date":"2024-06-24","close":95214.8359},{"date":"2024-06-25","close":95186.9062},{"date":"2024-06-26","close":95098.3672},{"date":"2024-06-27","close":95131.1406},{"date":"2024-06-28","close":95220.0781},{"date":"2024-07-01","close":95196.6719},{"date":"2024-07-02","close":95327.7344},{"date":"2024-07-03","close":95337.0938},{"date":"2024-07-04","close":95449.4375},{"date":"2024-07-05","close":95477.5},{"date":"2024-07-08","close":95519.6562},{"date":"2024-07-09","close":95519.6562},{"date":"2024-07-10","close":95524.3359},{"date":"2024-07-11","close":95397.9531},{"date":"2024-07-12","close":95585.1797},{"date":"2024-07-15","close":95613.2891},{"date":"2024-07-16","close":95819.2344},{"date":"2024-07-17","close":95758.3906},{"date":"2024-07-18","close":95711.5781},{"date":"2024-07-19","close":95697.5391},{"date":"2024-07-22","close":95706.9062},{"date":"2024-07-23","close":95716.2422},{"date":"2024-07-24","close":95786.4688},{"date":"2024-07-25","close":95861.3672},{"date":"2024-07-26","close":95856.6875},{"date":"2024-07-29","close":95964.3359},{"date":"2024-07-30","close":95936.2031},{"date":"2024-07-31","close":95893.9688},{"date":"2024-08-01","close":95969.0391},{"date":"2024-08-02","close":96081.6328},{"date":"2024-08-05","close":96367.8516},{"date":"2024-08-06","close":96062.875},{"date":"2024-08-07","close":96086.3359},{"date":"2024-08-08","close":96184.875},{"date":"2024-08-09","close":96100.4141},{"date":"2024-08-12","close":96081.6328},{"date":"2024-08-13","close":96119.1797},{"date":"2024-08-14","close":96203.6172},{"date":"2024-08-16","close":96067.5547},{"date":"2024-08-19","close":96058.1875},{"date":"2024-08-20","close":96011.2422},{"date":"2024-08-21","close":96058.1875},{"date":"2024-08-22","close":96123.8594},{"date":"2024-08-23","close":96119.1797},{"date":"2024-08-26","close":96152.0078},{"date":"2024-08-27","close":98022.6931},{"date":"2024-08-28","close":96086.3359},{"date":"2024-08-29","close":96091.0469},{"date":"2024-08-30","close":96081.6328},{"date":"2024-09-02","close":96006.3594},{"date":"2024-09-03","close":95949.9219},{"date":"2024-09-04","close":96081.6328},{"date":"2024-09-05","close":96175.7188},{"date":"2024-09-06","close":96218.0469},{"date":"2024-09-09","close":96203.9453},{"date":"2024-09-10","close":96302.7344},{"date":"2024-09-11","close":96345.0859},{"date":"2024-09-12","close":96377.9922},{"date":"2024-09-13","close":96420.3359},{"date":"2024-09-19","close":96448.5625},{"date":"2024-09-20","close":96476.8047},{"date":"2024-09-23","close":96490.8984},{"date":"2024-09-24","close":96542.6562},{"date":"2024-09-25","close":96589.6875},{"date":"2024-09-26","close":96636.7422},{"date":"2024-09-27","close":96641.4453},{"date":"2024-09-30","close":96702.7812},{"date":"2024-10-02","close":96768.8203},{"date":"2024-10-04","close":96707.5078},{"date":"2024-10-07","close":96353.7266},{"date":"2024-10-08","close":96391.4688},{"date":"2024-10-10","close":96438.625},{"date":"2024-10-11","close":96523.5547},{"date":"2024-10-14","close":96514.0938},{"date":"2024-10-15","close":96627.3203},{"date":"2024-10-16","close":96646.1641},{"date":"2024-10-17","close":96707.5078},{"date":"2024-10-18","close":96674.4766},{"date":"2024-10-21","close":96707.5078},{"date":"2024-10-22","close":96584.8516},{"date":"2024-10-23","close":96575.4297},{"date":"2024-10-24","close":96764.1094},{"date":"2024-10-25","close":96801.8438},{"date":"2024-10-28","close":96698.0625},{"date":"2024-10-29","close":96655.6016},{"date":"2024-10-30","close":98666.646},{"date":"2024-10-31","close":96627.2578},{"date":"2024-11-01","close":96660.3359},{"date":"2024-11-04","close":96655.6016},{"date":"2024-11-05","close":98704.4055},{"date":"2024-11-06","close":96627.2578},{"date":"2024-11-07","close":96778.4844},{"date":"2024-11-08","close":96858.8594},{"date":"2024-11-11","close":96854.1328},{"date":"2024-11-12","close":96858.8594},{"date":"2024-11-13","close":96754.8828},{"date":"2024-11-14","close":96839.9375},{"date":"2024-11-15","close":96816.3125},{"date":"2024-11-18","close":96868.2891},{"date":"2024-11-19","close":96962.8594},{"date":"2024-11-20","close":97005.3906},{"date":"2024-11-21","close":97109.3906},{"date":"2024-11-22","close":97156.6484},{"date":"2024-11-25","close":97189.7266},{"date":"2024-11-26","close":97251.1797},{"date":"2024-11-27","close":97331.5312},{"date":"2024-11-28","close":97497.4062},{"date":"2024-11-29","close":97644.3281},{"date":"2024-12-02","close":97810.2031},{"date":"2024-12-03","close":97786.5078},{"date":"2024-12-04","close":97715.4062},{"date":"2024-12-05","close":97724.8906},{"date":"2024-12-06","close":97677.5078},{"date":"2024-12-09","close":97734.3594},{"date":"2024-12-10","close":97795.9688},{"date":"2024-12-11","close":97786.5078},{"date":"2024-12-12","close":97753.3281},{"date":"2024-12-13","close":97781.7656},{"date":"2024-12-16","close":97739.1016},{"date":"2024-12-17","close":97540.0703},{"date":"2024-12-18","close":97686.9922},{"date":"2024-12-19","close":97587.4609},{"date":"2024-12-20","close":97554.3047},{"date":"2024-12-23","close":97630.0938},{"date":"2024-12-24","close":97568.5},{"date":"2024-12-26","close":97506.8828},{"date":"2024-12-27","close":97559.2344},{"date":"2024-12-30","close":97668.7734},{"date":"2025-01-02","close":97906.875},{"date":"2025-01-03","close":98025.9141},{"date":"2025-01-06","close":97949.7266},{"date":"2025-01-07","close":98002.125},{"date":"2025-01-08","close":98064.0078},{"date":"2025-01-09","close":98221.1406},{"date":"2025-01-10","close":98102.0859},{"date":"2025-01-13","close":97902.1094},{"date":"2025-01-14","close":98011.625},{"date":"2025-01-15","close":97944.9688},{"date":"2025-01-16","close":98092.5703},{"date":"2025-01-17","close":98202.1016},{"date":"2025-01-20","close":98192.5703},{"date":"2025-01-21","close":98287.7969},{"date":"2025-01-22","close":98278.2969},{"date":"2025-01-23","close":98354.4766},{"date":"2025-01-24","close":98387.8594},{"date":"2025-01-31","close":98402.2031},{"date":"2025-02-03","close":98378.3516},{"date":"2025-02-04","close":98392.6484},{"date":"2025-02-05","close":98421.2578},{"date":"2025-02-06","close":98464.2031},{"date":"2025-02-07","close":98311.5391},{"date":"2025-02-10","close":98316.3125},{"date":"2025-02-11","close":98378.3516},{"date":"2025-02-12","close":98354.4844},{"date":"2025-02-13","close":98406.9531},{"date":"2025-02-14","close":98473.75},{"date":"2025-02-17","close":98459.4297},{"date":"2025-02-18","close":98416.4844},{"date":"2025-02-19","close":98421.2578},{"date":"2025-02-20","close":98492.8438},{"date":"2025-02-21","close":98526.2266},{"date":"2025-02-24","close":98531.0078},{"date":"2025-02-25","close":98626.4297},{"date":"2025-02-26","close":98645.5156},{"date":"2025-02-27","close":98683.7422},{"date":"2025-02-28","close":98712.4375},{"date":"2025-03-04","close":98755.4531},{"date":"2025-03-05","close":98717.2031},{"date":"2025-03-06","close":98655.0625},{"date":"2025-03-07","close":98741.0938},{"date":"2025-03-10","close":98688.5391},{"date":"2025-03-11","close":98726.75},{"date":"2025-03-12","close":98760.2188},{"date":"2025-03-13","close":98774.5547},{"date":"2025-03-14","close":98726.75},{"date":"2025-03-17","close":98702.8672},{"date":"2025-03-18","close":98726.75},{"date":"2025-03-19","close":98669.4141},{"date":"2025-03-20","close":98736.3359},{"date":"2025-03-21","close":98741.0938},{"date":"2025-03-24","close":98750.6562},{"date":"2025-03-25","close":98721.9844},{"date":"2025-03-26","close":98702.8672},{"date":"2025-03-27","close":98736.3359},{"date":"2025-03-28","close":98741.1094},{"date":"2025-03-31","close":98899.4688},{"date":"2025-04-01","close":98918.6562},{"date":"2025-04-02","close":98899.4688},{"date":"2025-04-03","close":99086.6172},{"date":"2025-04-04","close":99264.1406},{"date":"2025-04-07","close":99393.6875},{"date":"2025-04-08","close":99412.8984},{"date":"2025-04-09","close":99355.3125},{"date":"2025-04-10","close":99369.6953},{"date":"2025-04-11","close":99384.1016},{"date":"2025-04-14","close":99451.2734},{"date":"2025-04-15","close":99470.4688},{"date":"2025-04-16","close":99556.8594},{"date":"2025-04-17","close":99518.4688},{"date":"2025-04-18","close":99580.8281},{"date":"2025-04-21","close":99657.5938},{"date":"2025-04-22","close":99643.2266},{"date":"2025-04-23","close":99633.6172},{"date":"2025-04-24","close":99667.2031},{"date":"2025-04-25","close":99743.9922},{"date":"2025-04-28","close":99715.2031},{"date":"2025-04-29","close":99763.25},{"date":"2025-04-30","close":99868.9844},{"date":"2025-05-02","close":99854.5781},{"date":"2025-05-07","close":99912.25},{"date":"2025-05-08","close":99893.0312},{"date":"2025-05-09","close":99772.8672},{"date":"2025-05-12","close":99806.5156},{"date":"2025-05-13","close":99671.9219},{"date":"2025-05-14","close":99782.4844},{"date":"2025-05-15","close":99729.6016},{"date":"2025-05-16","close":99902.6484},{"date":"2025-05-19","close":99816.1328},{"date":"2025-05-20","close":99907.4531},{"date":"2025-05-21","close":99883.3984},{"date":"2025-05-22","close":99888.2188},{"date":"2025-05-23","close":99931.4766},{"date":"2025-05-26","close":99965.1172},{"date":"2025-05-27","close":99974.7188},{"date":"2025-05-28","close":100037.2109},{"date":"2025-05-29","close":100017.9375},{"date":"2025-05-30","close":99979.4531},{"date":"2025-06-02","close":100022.7734},{"date":"2025-06-04","close":99912.0625},{"date":"2025-06-05","close":99916.875},{"date":"2025-06-09","close":99912.0625},{"date":"2025-06-10","close":99921.6875},{"date":"2025-06-11","close":99931.3281},{"date":"2025-06-12","close":99892.7969},{"date":"2025-06-13","close":99806.1797},{"date":"2025-06-16","close":99753.2188},{"date":"2025-06-17","close":99888.0},{"date":"2025-06-18","close":99849.5},{"date":"2025-06-19","close":99835.0469},{"date":"2025-06-20","close":99854.2969},{"date":"2025-06-23","close":99820.6016},{"date":"2025-06-24","close":99965.0078},{"date":"2025-06-25","close":99936.1328},{"date":"2025-06-26","close":100008.3281},{"date":"2025-06-27","close":100037.3359},{"date":"2025-06-30","close":100085.6797},{"date":"2025-07-01","close":100061.5156},{"date":"2025-07-02","close":100037.3359},{"date":"2025-07-03","close":100076.0078},{"date":"2025-07-04","close":100076.0078},{"date":"2025-07-07","close":100066.3359},{"date":"2025-07-08","close":100105.0234},{"date":"2025-07-09","close":100119.5234},{"date":"2025-07-10","close":100274.2031},{"date":"2025-07-11","close":100259.7266},{"date":"2025-07-14","close":100216.1875},{"date":"2025-07-15","close":100211.375},{"date":"2025-07-16","close":100259.7031},{"date":"2025-07-17","close":100264.5469},{"date":"2025-07-18","close":100245.2031},{"date":"2025-07-21","close":100322.5547},{"date":"2025-07-22","close":100346.7266},{"date":"2025-07-23","close":100346.7266},{"date":"2025-07-24","close":100370.8906},{"date":"2025-07-25","close":100341.8906},{"date":"2025-07-28","close":100164.7734},{"date":"2025-07-29","close":100208.2109},{"date":"2025-07-30","close":100208.2031},{"date":"2025-07-31","close":100208.2031},{"date":"2025-08-01","close":100198.5234},{"date":"2025-08-04","close":100353.2188},{"date":"2025-08-05","close":100362.875},{"date":"2025-08-06","close":100353.2188},{"date":"2025-08-07","close":100406.3828},{"date":"2025-08-08","close":100401.5547},{"date":"2025-08-11","close":100348.375},{"date":"2025-08-12","close":100319.3672},{"date":"2025-08-13","close":100391.8906},{"date":"2025-08-14","close":100459.5547},{"date":"2025-08-18","close":100416.0625},{"date":"2025-08-19","close":100367.7109},{"date":"2025-08-20","close":100377.3828},{"date":"2025-08-21","close":100391.8906},{"date":"2025-08-22","close":100382.2188},{"date":"2025-08-25","close":100464.3906},{"date":"2025-08-26","close":100503.0547},{"date":"2025-08-27","close":100517.5469},{"date":"2025-08-28","close":100568.9062},{"date":"2025-08-29","close":100535.0078},{"date":"2025-09-01","close":100242.6797},{"date":"2025-09-02","close":100501.1094},{"date":"2025-09-03","close":100433.2812},{"date":"2025-09-04","close":100457.5},{"date":"2025-09-05","close":100510.7734},{"date":"2025-09-08","close":100505.9453},{"date":"2025-09-09","close":100588.2891},{"date":"2025-09-10","close":100554.3672},{"date":"2025-09-11","close":100612.5078},{"date":"2025-09-12","close":100617.3438},{"date":"2025-09-15","close":100612.5078},{"date":"2025-09-16","close":100675.4531},{"date":"2025-09-17","close":100689.9922},{"date":"2025-09-18","close":100704.5078},{"date":"2025-09-19","close":100689.9922},{"date":"2025-09-22","close":100597.9688},{"date":"2025-09-23","close":100665.7734},{"date":"2025-09-24","close":100593.1172},{"date":"2025-09-25","close":100530.1641},{"date":"2025-09-26","close":100457.5},{"date":"2025-09-29","close":100477.9219},{"date":"2025-09-30","close":100395.2656},{"date":"2025-10-01","close":100492.5},{"date":"2025-10-02","close":100526.5391},{"date":"2025-10-10","close":100526.5391},{"date":"2025-10-13","close":100628.6484},{"date":"2025-10-14","close":100716.1797},{"date":"2025-10-15","close":100730.7656},{"date":"2025-10-16","close":100701.5781},{"date":"2025-10-17","close":100721.0312},{"date":"2025-10-20","close":100740.4844},{"date":"2025-10-21","close":100652.9609},{"date":"2025-10-22","close":100662.6875},{"date":"2025-10-23","close":100643.2344},{"date":"2025-10-24","close":100667.5625},{"date":"2025-10-27","close":100638.3672},{"date":"2025-10-28","close":100565.4531},{"date":"2025-10-29","close":100482.7812},{"date":"2025-10-30","close":100389.2344},{"date":"2025-10-31","close":100384.3594},{"date":"2025-11-03","close":100364.8672},{"date":"2025-11-04","close":100286.9219},{"date":"2025-11-05","close":100282.0391},{"date":"2025-11-06","close":100150.4844},{"date":"2025-11-07","close":99999.4531},{"date":"2025-11-10","close":99989.7031},{"date":"2025-11-11","close":100057.9297},{"date":"2025-11-12","close":99750.9531},{"date":"2025-11-13","close":99824.0547},{"date":"2025-11-14","close":99716.8672},{"date":"2025-11-17","close":99809.4219},{"date":"2025-11-18","close":99970.2266},{"date":"2025-11-19","close":99940.9844},{"date":"2025-11-20","close":99931.2422},{"date":"2025-11-21","close":100004.3125},{"date":"2025-11-24","close":99984.8281},{"date":"2025-11-25","close":99950.7266},{"date":"2025-11-26","close":99965.3516},{"date":"2025-11-27","close":99985.0469},{"date":"2025-11-28","close":99823.5547},{"date":"2025-12-01","close":99706.1953},{"date":"2025-12-02","close":99784.4297},{"date":"2025-12-03","close":99696.4141},{"date":"2025-12-04","close":99813.7734},{"date":"2025-12-05","close":99867.5547},{"date":"2025-12-08","close":99847.9922},{"date":"2025-12-09","close":99720.8672},{"date":"2025-12-10","close":99720.8672},{"date":"2025-12-11","close":99730.6406},{"date":"2025-12-12","close":99691.5312},{"date":"2025-12-15","close":99911.5625},{"date":"2025-12-16","close":99980.0078},{"date":"2025-12-17","close":99950.6719},{"date":"2025-12-18","close":100087.5859},{"date":"2025-12-19","close":100014.2344},{"date":"2025-12-22","close":99994.6875},{"date":"2025-12-23","close":100063.1406},{"date":"2025-12-24","close":100190.2578},{"date":"2025-12-26","close":100190.2578},{"date":"2025-12-29","close":100251.0391},{"date":"2025-12-30","close":100246.1328},{"date":"2026-01-02","close":100265.7344},{"date":"2026-01-05","close":100255.9297},{"date":"2026-01-06","close":100290.2422},{"date":"2026-01-07","close":100388.2734},{"date":"2026-01-08","close":100432.375},{"date":"2026-01-09","close":100363.7578},{"date":"2026-01-12","close":100368.6641},{"date":"2026-01-13","close":100280.4375},{"date":"2026-01-14","close":100373.5547},{"date":"2026-01-15","close":100143.2031},{"date":"2026-01-16","close":100216.7188},{"date":"2026-01-19","close":100324.8906},{"date":"2026-01-20","close":100094.2031},{"date":"2026-01-21","close":100103.9922},{"date":"2026-01-22","close":100177.5234},{"date":"2026-01-23","close":100157.9062},{"date":"2026-01-26","close":100241.2344},{"date":"2026-01-27","close":100182.4062},{"date":"2026-01-28","close":100231.4297},{"date":"2026-01-29","close":100123.2656},{"date":"2026-01-30","close":100049.5312},{"date":"2026-02-02","close":100059.3438},{"date":"2026-02-03","close":99926.6094},{"date":"2026-02-04","close":99823.375},{"date":"2026-02-05","close":99902.0156},{"date":"2026-02-06","close":99803.7031},{"date":"2026-02-09","close":99759.4531},{"date":"2026-02-10","close":99788.9453},{"date":"2026-02-11","close":99847.9453},{"date":"2026-02-12","close":99975.7734},{"date":"2026-02-13","close":100024.9375},{"date":"2026-02-19","close":100000.3438},{"date":"2026-02-20","close":100054.4375},{"date":"2026-02-23","close":100079.0156},{"date":"2026-02-24","close":100049.5312},{"date":"2026-02-25","close":100133.1094},{"date":"2026-02-26","close":100409.0},{"date":"2026-02-27","close":100404.0703},{"date":"2026-03-03","close":100147.8828},{"date":"2026-03-04","close":99940.9453},{"date":"2026-03-05","close":100083.8359},{"date":"2026-03-06","close":100083.8359},{"date":"2026-03-09","close":99640.4219},{"date":"2026-03-10","close":99881.8203},{"date":"2026-03-11","close":100049.3438},{"date":"2026-03-12","close":99945.875},{"date":"2026-03-13","close":99881.8203},{"date":"2026-03-16","close":99926.1641},{"date":"2026-03-17","close":99970.5156},{"date":"2026-03-18","close":100093.6875},{"date":"2026-03-19","close":99906.4609},{"date":"2026-03-20","close":99734.0312},{"date":"2026-03-23","close":98981.6875},{"date":"2026-03-24","close":99084.8672},{"date":"2026-03-25","close":99060.2969},{"date":"2026-03-26","close":99109.4375},{"date":"2026-03-27","close":99006.25},{"date":"2026-03-30","close":99067.3125},{"date":"2026-03-31","close":99121.4922},{"date":"2026-04-01","close":99416.9688},{"date":"2026-04-02","close":99239.6875},{"date":"2026-04-03","close":99779.2656},{"date":"2026-04-06","close":99416.9688},{"date":"2026-04-07","close":99348.0234},{"date":"2026-04-08","close":99761.6797},{"date":"2026-04-09","close":99663.1953},{"date":"2026-04-10","close":99628.7109},{"date":"2026-04-13","close":99574.5391},{"date":"2026-04-14","close":99712.4375},{"date":"2026-04-15","close":99741.9766},{"date":"2026-04-16","close":99781.3672},{"date":"2026-04-17","close":99687.8047},{"date":"2026-04-20","close":99791.2188},{"date":"2026-04-21","close":99810.9219},{"date":"2026-04-22","close":99766.6094},{"date":"2026-04-23","close":99545.0156},{"date":"2026-04-24","close":99520.3828},{"date":"2026-04-27","close":99490.8359},{"date":"2026-04-28","close":99456.3672},{"date":"2026-04-29","close":99445.5234},{"date":"2026-04-30","close":99332.0547},{"date":"2026-05-04","close":99302.4688},{"date":"2026-05-06","close":99292.6016},{"date":"2026-05-07","close":99554.0234},{"date":"2026-05-08","close":99489.8984},{"date":"2026-05-11","close":99750.8984},{"date":"2026-05-12","close":99617.3672},{"date":"2026-05-13","close":99676.7188},{"date":"2026-05-14","close":99666.8203},{"date":"2026-05-15","close":99419.5469},{"date":"2026-05-18","close":99439.3203},{"date":"2026-05-19","close":99414.5938},{"date":"2026-05-20","close":99414.5938},{"date":"2026-05-21","close":99567.9062},{"date":"2026-05-22","close":99533.2891},{"date":"2026-05-26","close":99770.6797},{"date":"2026-05-27","close":99671.7656},{"date":"2026-05-28","close":99563.6797},{"date":"2026-05-29","close":99578.5547},{"date":"2026-06-01","close":99519.0547},{"date":"2026-06-02","close":99243.875},{"date":"2026-06-04","close":99095.5391},{"date":"2026-06-05","close":99011.4766},{"date":"2026-06-08","close":98823.5859},{"date":"2026-06-09","close":99085.6484},{"date":"2026-06-10","close":99100.4844},{"date":"2026-06-11","close":99105.4297},{"date":"2026-06-12","close":99273.5469},{"date":"2026-06-15","close":99707.4688},{"date":"2026-06-16","close":99786.7969},{"date":"2026-06-17","close":99801.6641},{"date":"2026-06-18","close":99766.9609},{"date":"2026-06-19","close":99367.4922},{"date":"2026-06-22","close":99514.1016},{"date":"2026-06-23","close":99573.6016},{"date":"2026-06-24","close":99638.0469},{"date":"2026-06-25","close":99717.3828},{"date":"2026-06-26","close":99520.7812},{"date":"2026-06-29","close":99752.9531},{"date":"2026-06-30","close":99817.625},{"date":"2026-07-01","close":99568.8984},{"date":"2026-07-02","close":99718.1328},{"date":"2026-07-03","close":99422.5547},{"date":"2026-07-06","close":99412.6328},{"date":"2026-07-07","close":99338.2109},{"date":"2026-07-08","close":99382.8594},{"date":"2026-07-09","close":99412.6328},{"date":"2026-07-10","close":99472.1641},{"date":"2026-07-13","close":99303.4844},{"date":"2026-07-14","close":99169.5391},{"date":"2026-07-15","close":99229.0703},{"date":"2026-07-16","close":99372.9453},{"date":"2026-07-20","close":99263.7969},{"date":"2026-07-21","close":99308.4453},{"date":"2026-07-22","close":99263.7969},{"date":"2026-07-23","close":99288.6016},{"date":"2026-07-24","close":99134.8125},{"date":"2026-07-27","close":99427.5156},{"date":"2026-07-28","close":99412.6328},{"date":"2026-07-29","close":99670.6016},{"date":"2026-07-30","close":99597.9375},{"date":"2026-07-31","close":99782.0781},{"date":"2026-08-03","close":99871.6562},{"date":"2026-08-04","close":99891.5625},{"date":"2026-08-05","close":100075.6953},{"date":"2026-08-06","close":100030.9062},{"date":"2026-08-07","close":99921.4219},{"date":"2026-08-10","close":99896.5391},{"date":"2026-08-11","close":99826.8672},{"date":"2026-08-12","close":99911.4688},{"date":"2026-08-13","close":99941.3281},{"date":"2026-08-14","close":99921.4219},{"date":"2026-08-18","close":99782.0781},{"date":"2026-08-19","close":99911.4688},{"date":"2026-08-20","close":99936.3516},{"date":"2026-08-21","close":99871.6562},{"date":"2026-08-24","close":99886.5859},{"date":"2026-08-25","close":99961.2344},{"date":"2026-08-26","close":99996.0703},{"date":"2026-08-27","close":100170.25},{"date":"2026-08-28","close":100032.6328},{"date":"2026-08-31","close":100027.6406},{"date":"2026-09-01","close":99868.0781},{"date":"2026-09-02","close":99798.2656},{"date":"2026-09-03","close":99888.0234},{"date":"2026-09-04","close":99927.9141},{"date":"2026-09-07","close":99873.0625},{"date":"2026-09-08","close":99917.9453},{"date":"2026-09-09","close":99868.0781},{"date":"2026-09-10","close":99873.0625},{"date":"2026-09-11","close":99658.6484},{"date":"2026-09-14","close":99377.4183},{"date":"2026-09-15","close":99239.7879},{"date":"2026-09-16","close":99328.5484},{"date":"2026-09-17","close":99293.6421},{"date":"2026-09-18","close":99427.2777},{"date":"2026-09-21","close":99357.473},{"date":"2026-09-22","close":99482.1292},{"date":"2026-09-23","close":99547.9468},{"date":"2026-09-28","close":99259.7332},{"date":"2026-09-29","close":99615.0},{"date":"2026-09-30","close":99865.0},{"date":"2026-10-01","close":99830.0},{"date":"2026-10-02","close":100105.0},{"date":"2026-10-06","close":100040.0},{"date":"2026-10-07","close":100060.0},{"date":"2026-10-08","close":99985.0},{"date":"2026-10-12","close":100175.0},{"date":"2026-10-13","close":100320.0},{"date":"2026-10-14","close":100325.0},{"date":"2026-10-15","close":100385.0},{"date":"2026-10-16","close":100390.0},{"date":"2026-10-19","close":100365.0},{"date":"2026-10-20","close":100445.0},{"date":"2026-10-21","close":100455.0},{"date":"2026-10-22","close":100540.0},{"date":"2026-10-23","close":100675.0}],"chart_data":[{"date":"2024-10-24","open":96672,"high":96812,"low":96672,"close":96764,"volume":266},{"date":"2024-10-25","open":96802,"high":96802,"low":96764,"close":96802,"volume":43},{"date":"2024-10-28","open":96732,"high":96732,"low":96690,"close":96698,"volume":54},{"date":"2024-10-29","open":96656,"high":96688,"low":96656,"close":96656,"volume":72},{"date":"2024-10-30","open":98614,"high":98699,"low":98614,"close":98667,"volume":273},{"date":"2024-10-31","open":96690,"high":96690,"low":96609,"close":96627,"volume":71},{"date":"2024-11-01","open":96702,"high":96702,"low":96642,"close":96660,"volume":133},{"date":"2024-11-04","open":96660,"high":96689,"low":96642,"close":96656,"volume":8},{"date":"2024-11-05","open":98657,"high":98715,"low":98657,"close":98704,"volume":470},{"date":"2024-11-06","open":96762,"high":96762,"low":96623,"close":96627,"volume":379},{"date":"2024-11-07","open":96704,"high":96778,"low":96667,"close":96778,"volume":278},{"date":"2024-11-08","open":96784,"high":96859,"low":96784,"close":96859,"volume":75},{"date":"2024-11-11","open":96859,"high":96864,"low":96793,"close":96854,"volume":345},{"date":"2024-11-12","open":96830,"high":96878,"low":96830,"close":96859,"volume":176},{"date":"2024-11-13","open":96859,"high":96859,"low":96755,"close":96755,"volume":88},{"date":"2024-11-14","open":96803,"high":96840,"low":96798,"close":96840,"volume":624},{"date":"2024-11-15","open":96854,"high":96854,"low":96769,"close":96816,"volume":603},{"date":"2024-11-18","open":96840,"high":96882,"low":96830,"close":96868,"volume":133},{"date":"2024-11-19","open":96915,"high":96963,"low":96874,"close":96963,"volume":93},{"date":"2024-11-20","open":96909,"high":97005,"low":96909,"close":97005,"volume":59},{"date":"2024-11-21","open":97007,"high":97109,"low":96954,"close":97109,"volume":719},{"date":"2024-11-22","open":97113,"high":97157,"low":97091,"close":97157,"volume":117},{"date":"2024-11-25","open":97145,"high":97190,"low":97135,"close":97190,"volume":132},{"date":"2024-11-26","open":97202,"high":97297,"low":97202,"close":97251,"volume":43},{"date":"2024-11-27","open":97267,"high":97336,"low":97262,"close":97332,"volume":526},{"date":"2024-11-28","open":97331,"high":97510,"low":97331,"close":97497,"volume":1118},{"date":"2024-11-29","open":97583,"high":97644,"low":97549,"close":97644,"volume":70},{"date":"2024-12-02","open":97695,"high":97815,"low":97695,"close":97810,"volume":421},{"date":"2024-12-03","open":97811,"high":97872,"low":97749,"close":97787,"volume":1225},{"date":"2024-12-04","open":97788,"high":97788,"low":97654,"close":97715,"volume":1283},{"date":"2024-12-05","open":97701,"high":97725,"low":97663,"close":97725,"volume":704},{"date":"2024-12-06","open":97763,"high":97763,"low":97678,"close":97678,"volume":91},{"date":"2024-12-09","open":97709,"high":97734,"low":97614,"close":97734,"volume":204},{"date":"2024-12-10","open":97771,"high":97820,"low":97723,"close":97796,"volume":773},{"date":"2024-12-11","open":97797,"high":97802,"low":97749,"close":97787,"volume":285},{"date":"2024-12-12","open":97777,"high":97777,"low":97709,"close":97753,"volume":360},{"date":"2024-12-13","open":97749,"high":97782,"low":97677,"close":97782,"volume":631},{"date":"2024-12-16","open":97777,"high":97777,"low":97705,"close":97739,"volume":618},{"date":"2024-12-17","open":97693,"high":97730,"low":97540,"close":97540,"volume":727},{"date":"2024-12-18","open":97582,"high":97687,"low":97539,"close":97687,"volume":93},{"date":"2024-12-19","open":97620,"high":97663,"low":97587,"close":97587,"volume":486},{"date":"2024-12-20","open":97639,"high":97663,"low":97511,"close":97554,"volume":172},{"date":"2024-12-23","open":97554,"high":97693,"low":97554,"close":97630,"volume":82},{"date":"2024-12-24","open":97597,"high":97606,"low":97504,"close":97568,"volume":425},{"date":"2024-12-26","open":97549,"high":97601,"low":97493,"close":97507,"volume":356},{"date":"2024-12-27","open":97483,"high":97559,"low":97456,"close":97559,"volume":508},{"date":"2024-12-30","open":97650,"high":97669,"low":97564,"close":97669,"volume":230},{"date":"2025-01-02","open":97669,"high":97955,"low":97669,"close":97907,"volume":899},{"date":"2025-01-03","open":97946,"high":98076,"low":97946,"close":98026,"volume":1506},{"date":"2025-01-06","open":100968,"high":100968,"low":97926,"close":97950,"volume":1029},{"date":"2025-01-07","open":97918,"high":98032,"low":97918,"close":98002,"volume":395},{"date":"2025-01-08","open":98034,"high":98064,"low":97939,"close":98064,"volume":821},{"date":"2025-01-09","open":98084,"high":98221,"low":98084,"close":98221,"volume":5798},{"date":"2025-01-10","open":98201,"high":98201,"low":98102,"close":98102,"volume":1010},{"date":"2025-01-13","open":98104,"high":98104,"low":97865,"close":97902,"volume":328},{"date":"2025-01-14","open":97966,"high":98012,"low":97909,"close":98012,"volume":146},{"date":"2025-01-15","open":97984,"high":97992,"low":97940,"close":97945,"volume":115},{"date":"2025-01-16","open":98068,"high":98136,"low":98038,"close":98093,"volume":72},{"date":"2025-01-17","open":98112,"high":98247,"low":98112,"close":98202,"volume":578},{"date":"2025-01-20","open":98207,"high":98238,"low":98193,"close":98193,"volume":915},{"date":"2025-01-21","open":98218,"high":98317,"low":98218,"close":98288,"volume":898},{"date":"2025-01-22","open":98283,"high":98283,"low":98226,"close":98278,"volume":78},{"date":"2025-01-23","open":98294,"high":98368,"low":98294,"close":98354,"volume":308},{"date":"2025-01-24","open":98353,"high":98416,"low":98353,"close":98388,"volume":895},{"date":"2025-01-31","open":98389,"high":98464,"low":98389,"close":98402,"volume":2118},{"date":"2025-02-03","open":98401,"high":98401,"low":98328,"close":98378,"volume":177},{"date":"2025-02-04","open":98393,"high":98441,"low":98334,"close":98393,"volume":463},{"date":"2025-02-05","open":98392,"high":98426,"low":98368,"close":98421,"volume":570},{"date":"2025-02-06","open":98417,"high":98507,"low":98417,"close":98464,"volume":1643},{"date":"2025-02-07","open":98449,"high":98449,"low":98312,"close":98312,"volume":205},{"date":"2025-02-10","open":98287,"high":98366,"low":98287,"close":98316,"volume":560},{"date":"2025-02-11","open":98383,"high":98411,"low":98353,"close":98378,"volume":113},{"date":"2025-02-12","open":98379,"high":98384,"low":98319,"close":98354,"volume":505},{"date":"2025-02-13","open":98339,"high":98412,"low":98299,"close":98407,"volume":992},{"date":"2025-02-14","open":98407,"high":98474,"low":98402,"close":98474,"volume":352},{"date":"2025-02-17","open":98501,"high":98501,"low":98440,"close":98459,"volume":2715},{"date":"2025-02-18","open":98459,"high":98459,"low":98378,"close":98416,"volume":788},{"date":"2025-02-19","open":98411,"high":98445,"low":98392,"close":98421,"volume":784},{"date":"2025-02-20","open":98438,"high":98498,"low":98438,"close":98493,"volume":225},{"date":"2025-02-21","open":98488,"high":98531,"low":98455,"close":98526,"volume":263},{"date":"2025-02-24","open":98506,"high":98587,"low":98506,"close":98531,"volume":2474},{"date":"2025-02-25","open":98630,"high":98644,"low":98586,"close":98626,"volume":898},{"date":"2025-02-26","open":98618,"high":98668,"low":98618,"close":98646,"volume":1219},{"date":"2025-02-27","open":98637,"high":98708,"low":98637,"close":98684,"volume":98},{"date":"2025-02-28","open":98684,"high":98764,"low":98660,"close":98712,"volume":5248},{"date":"2025-03-04","open":98727,"high":98856,"low":98727,"close":98755,"volume":2357},{"date":"2025-03-05","open":98750,"high":98750,"low":98679,"close":98717,"volume":193},{"date":"2025-03-06","open":98716,"high":98716,"low":98617,"close":98655,"volume":918},{"date":"2025-03-07","open":98699,"high":98746,"low":98699,"close":98741,"volume":1238},{"date":"2025-03-10","open":98755,"high":98755,"low":98674,"close":98689,"volume":1167},{"date":"2025-03-11","open":98679,"high":98767,"low":98679,"close":98727,"volume":1051},{"date":"2025-03-12","open":98722,"high":98764,"low":98712,"close":98760,"volume":3358},{"date":"2025-03-13","open":98780,"high":98790,"low":98753,"close":98775,"volume":814},{"date":"2025-03-14","open":98772,"high":98777,"low":98712,"close":98727,"volume":2017},{"date":"2025-03-17","open":98755,"high":98755,"low":98694,"close":98703,"volume":1574},{"date":"2025-03-18","open":98703,"high":98750,"low":98699,"close":98727,"volume":1589},{"date":"2025-03-19","open":98712,"high":98712,"low":98669,"close":98669,"volume":946},{"date":"2025-03-20","open":98721,"high":98759,"low":98721,"close":98736,"volume":414},{"date":"2025-03-21","open":98737,"high":98755,"low":98737,"close":98741,"volume":876},{"date":"2025-03-24","open":98742,"high":98773,"low":98742,"close":98751,"volume":383},{"date":"2025-03-25","open":98750,"high":98750,"low":98708,"close":98722,"volume":454},{"date":"2025-03-26","open":98712,"high":98732,"low":98703,"close":98703,"volume":462},{"date":"2025-03-27","open":98721,"high":98749,"low":98721,"close":98736,"volume":522},{"date":"2025-03-28","open":98755,"high":98760,"low":98741,"close":98741,"volume":1530},{"date":"2025-03-31","open":98803,"high":98899,"low":98803,"close":98899,"volume":744},{"date":"2025-04-01","open":98895,"high":98919,"low":98882,"close":98919,"volume":728},{"date":"2025-04-02","open":98913,"high":98923,"low":98890,"close":98899,"volume":5580},{"date":"2025-04-03","open":99059,"high":99102,"low":99059,"close":99087,"volume":684},{"date":"2025-04-04","open":99126,"high":99298,"low":99126,"close":99264,"volume":5488},{"date":"2025-04-07","open":99304,"high":99412,"low":99265,"close":99394,"volume":559},{"date":"2025-04-08","open":99438,"high":99438,"low":99334,"close":99413,"volume":345},{"date":"2025-04-09","open":99384,"high":99400,"low":99355,"close":99355,"volume":133},{"date":"2025-04-10","open":99355,"high":99370,"low":99331,"close":99370,"volume":2224},{"date":"2025-04-11","open":99345,"high":99435,"low":99345,"close":99384,"volume":702},{"date":"2025-04-14","open":99465,"high":99465,"low":99426,"close":99451,"volume":151},{"date":"2025-04-15","open":99447,"high":99475,"low":99447,"close":99470,"volume":261},{"date":"2025-04-16","open":99466,"high":99557,"low":99466,"close":99557,"volume":161},{"date":"2025-04-17","open":99576,"high":99596,"low":99518,"close":99518,"volume":161},{"date":"2025-04-18","open":99508,"high":99591,"low":99508,"close":99581,"volume":67},{"date":"2025-04-21","open":99590,"high":99658,"low":99590,"close":99658,"volume":1593},{"date":"2025-04-22","open":99657,"high":99657,"low":99638,"close":99643,"volume":130},{"date":"2025-04-23","open":99634,"high":99653,"low":99619,"close":99634,"volume":145},{"date":"2025-04-24","open":99662,"high":99719,"low":99647,"close":99667,"volume":839},{"date":"2025-04-25","open":99624,"high":99749,"low":99624,"close":99744,"volume":1715},{"date":"2025-04-28","open":99738,"high":99738,"low":99696,"close":99715,"volume":585},{"date":"2025-04-29","open":99705,"high":99763,"low":99705,"close":99763,"volume":806},{"date":"2025-04-30","open":99764,"high":99869,"low":99764,"close":99869,"volume":285},{"date":"2025-05-02","open":99863,"high":99863,"low":99815,"close":99855,"volume":484},{"date":"2025-05-07","open":99823,"high":99921,"low":99823,"close":99912,"volume":1470},{"date":"2025-05-08","open":99959,"high":99977,"low":99883,"close":99893,"volume":632},{"date":"2025-05-09","open":99892,"high":99892,"low":99758,"close":99773,"volume":910},{"date":"2025-05-12","open":99802,"high":99826,"low":99719,"close":99807,"volume":580},{"date":"2025-05-13","open":99807,"high":99807,"low":99672,"close":99672,"volume":1671},{"date":"2025-05-14","open":99679,"high":99782,"low":99679,"close":99782,"volume":294},{"date":"2025-05-15","open":99789,"high":99794,"low":99730,"close":99730,"volume":149},{"date":"2025-05-16","open":99842,"high":99903,"low":99842,"close":99903,"volume":2126},{"date":"2025-05-19","open":99934,"high":99934,"low":99784,"close":99816,"volume":747},{"date":"2025-05-20","open":99822,"high":99916,"low":99822,"close":99907,"volume":383},{"date":"2025-05-21","open":99890,"high":99906,"low":99864,"close":99883,"volume":1011},{"date":"2025-05-22","open":99851,"high":99893,"low":99851,"close":99888,"volume":416},{"date":"2025-05-23","open":99989,"high":99989,"low":99917,"close":99931,"volume":435},{"date":"2025-05-26","open":99931,"high":100013,"low":99931,"close":99965,"volume":528},{"date":"2025-05-27","open":99946,"high":99979,"low":99946,"close":99975,"volume":225},{"date":"2025-05-28","open":99988,"high":100041,"low":99978,"close":100037,"volume":482},{"date":"2025-05-29","open":100038,"high":100146,"low":100009,"close":100018,"volume":620},{"date":"2025-05-30","open":99946,"high":100078,"low":99946,"close":99979,"volume":36},{"date":"2025-06-02","open":99984,"high":100063,"low":99984,"close":100023,"volume":258},{"date":"2025-06-04","open":100058,"high":100058,"low":99900,"close":99912,"volume":378},{"date":"2025-06-05","open":99866,"high":99975,"low":99866,"close":99917,"volume":837},{"date":"2025-06-09","open":99908,"high":99921,"low":99818,"close":99912,"volume":567},{"date":"2025-06-10","open":99985,"high":99985,"low":99918,"close":99922,"volume":373},{"date":"2025-06-11","open":99931,"high":99989,"low":99931,"close":99931,"volume":547},{"date":"2025-06-12","open":99924,"high":99959,"low":99893,"close":99893,"volume":584},{"date":"2025-06-13","open":99845,"high":99933,"low":99801,"close":99806,"volume":120},{"date":"2025-06-16","open":99820,"high":99820,"low":99714,"close":99753,"volume":443},{"date":"2025-06-17","open":99759,"high":99888,"low":99759,"close":99888,"volume":434},{"date":"2025-06-18","open":99881,"high":99904,"low":99820,"close":99850,"volume":225},{"date":"2025-06-19","open":99850,"high":99882,"low":99815,"close":99835,"volume":1114},{"date":"2025-06-20","open":99834,"high":99862,"low":99809,"close":99854,"volume":157},{"date":"2025-06-23","open":99929,"high":99929,"low":99807,"close":99821,"volume":148},{"date":"2025-06-24","open":99861,"high":99979,"low":99861,"close":99965,"volume":1130},{"date":"2025-06-25","open":99912,"high":100004,"low":99912,"close":99936,"volume":1263},{"date":"2025-06-26","open":99969,"high":100012,"low":99969,"close":100008,"volume":111},{"date":"2025-06-27","open":100047,"high":100067,"low":100017,"close":100037,"volume":605},{"date":"2025-06-30","open":100016,"high":100096,"low":100016,"close":100086,"volume":474},{"date":"2025-07-01","open":100067,"high":100102,"low":100057,"close":100062,"volume":771},{"date":"2025-07-02","open":100082,"high":100082,"low":100032,"close":100037,"volume":281},{"date":"2025-07-03","open":100016,"high":100106,"low":100016,"close":100076,"volume":58},{"date":"2025-07-04","open":100096,"high":100106,"low":100076,"close":100076,"volume":58},{"date":"2025-07-07","open":100076,"high":100076,"low":100056,"close":100066,"volume":634},{"date":"2025-07-08","open":100055,"high":100128,"low":100055,"close":100105,"volume":200},{"date":"2025-07-09","open":100106,"high":100149,"low":100101,"close":100120,"volume":825},{"date":"2025-07-10","open":100134,"high":100278,"low":100134,"close":100274,"volume":2135},{"date":"2025-07-11","open":100265,"high":100304,"low":100260,"close":100260,"volume":462},{"date":"2025-07-14","open":100270,"high":100270,"low":100212,"close":100216,"volume":98},{"date":"2025-07-15","open":100215,"high":100215,"low":100192,"close":100211,"volume":61},{"date":"2025-07-16","open":100212,"high":100270,"low":100207,"close":100260,"volume":2521},{"date":"2025-07-17","open":100314,"high":100319,"low":100265,"close":100265,"volume":368},{"date":"2025-07-18","open":100211,"high":100278,"low":100211,"close":100245,"volume":354},{"date":"2025-07-21","open":100240,"high":100323,"low":100240,"close":100323,"volume":2655},{"date":"2025-07-22","open":100347,"high":100351,"low":100323,"close":100347,"volume":859},{"date":"2025-07-23","open":100323,"high":100366,"low":100318,"close":100347,"volume":286},{"date":"2025-07-24","open":100395,"high":100395,"low":100351,"close":100371,"volume":155},{"date":"2025-07-25","open":100376,"high":100381,"low":100337,"close":100342,"volume":295},{"date":"2025-07-28","open":100127,"high":100185,"low":100127,"close":100165,"volume":467},{"date":"2025-07-29","open":100199,"high":100274,"low":100194,"close":100208,"volume":614},{"date":"2025-07-30","open":100208,"high":100270,"low":100208,"close":100208,"volume":272},{"date":"2025-07-31","open":100213,"high":100232,"low":100185,"close":100208,"volume":606},{"date":"2025-08-01","open":100235,"high":100235,"low":100194,"close":100199,"volume":519},{"date":"2025-08-04","open":100212,"high":100406,"low":100212,"close":100353,"volume":431},{"date":"2025-08-05","open":100368,"high":100373,"low":100329,"close":100363,"volume":925},{"date":"2025-08-06","open":100313,"high":100358,"low":100313,"close":100353,"volume":1114},{"date":"2025-08-07","open":100367,"high":100431,"low":100367,"close":100406,"volume":974},{"date":"2025-08-08","open":100387,"high":100412,"low":100363,"close":100402,"volume":1059},{"date":"2025-08-11","open":100401,"high":100401,"low":100338,"close":100348,"volume":254},{"date":"2025-08-12","open":100354,"high":100363,"low":100314,"close":100319,"volume":3394},{"date":"2025-08-13","open":100359,"high":100392,"low":100359,"close":100392,"volume":7320},{"date":"2025-08-14","open":100457,"high":100460,"low":100422,"close":100460,"volume":9466},{"date":"2025-08-18","open":100451,"high":100451,"low":100382,"close":100416,"volume":792},{"date":"2025-08-19","open":100427,"high":100427,"low":100368,"close":100368,"volume":289},{"date":"2025-08-20","open":100401,"high":100401,"low":100358,"close":100377,"volume":231},{"date":"2025-08-21","open":100452,"high":100452,"low":100383,"close":100392,"volume":480},{"date":"2025-08-22","open":100451,"high":100451,"low":100372,"close":100382,"volume":218},{"date":"2025-08-25","open":100426,"high":100479,"low":100387,"close":100464,"volume":1288},{"date":"2025-08-26","open":100479,"high":100503,"low":100479,"close":100503,"volume":125},{"date":"2025-08-27","open":100494,"high":100545,"low":100494,"close":100518,"volume":54},{"date":"2025-08-28","open":100602,"high":100631,"low":100569,"close":100569,"volume":1713},{"date":"2025-08-29","open":100530,"high":100568,"low":100520,"close":100535,"volume":1373},{"date":"2025-09-01","open":100257,"high":100262,"low":100218,"close":100243,"volume":412},{"date":"2025-09-02","open":100506,"high":100540,"low":100501,"close":100501,"volume":621},{"date":"2025-09-03","open":100515,"high":100515,"low":100398,"close":100433,"volume":795},{"date":"2025-09-04","open":100443,"high":100523,"low":100443,"close":100458,"volume":204},{"date":"2025-09-05","open":100454,"high":100525,"low":100454,"close":100511,"volume":235},{"date":"2025-09-08","open":100511,"high":100559,"low":100501,"close":100506,"volume":257},{"date":"2025-09-09","open":100501,"high":100593,"low":100501,"close":100588,"volume":1148},{"date":"2025-09-10","open":100588,"high":100601,"low":100544,"close":100554,"volume":382},{"date":"2025-09-11","open":100591,"high":100627,"low":100591,"close":100613,"volume":236},{"date":"2025-09-12","open":100607,"high":100637,"low":100603,"close":100617,"volume":197},{"date":"2025-09-15","open":100632,"high":100632,"low":100571,"close":100613,"volume":230},{"date":"2025-09-16","open":100597,"high":100694,"low":100594,"close":100675,"volume":347},{"date":"2025-09-17","open":100681,"high":100690,"low":100666,"close":100690,"volume":445},{"date":"2025-09-18","open":100695,"high":100705,"low":100641,"close":100705,"volume":1276},{"date":"2025-09-19","open":100769,"high":100769,"low":100676,"close":100690,"volume":746},{"date":"2025-09-22","open":100652,"high":100696,"low":100598,"close":100598,"volume":925},{"date":"2025-09-23","open":100666,"high":100666,"low":100602,"close":100666,"volume":406},{"date":"2025-09-24","open":100665,"high":100665,"low":100549,"close":100593,"volume":3783},{"date":"2025-09-25","open":100635,"high":100635,"low":100530,"close":100530,"volume":1094},{"date":"2025-09-26","open":100509,"high":100509,"low":100393,"close":100458,"volume":793},{"date":"2025-09-29","open":100459,"high":100478,"low":100444,"close":100478,"volume":354},{"date":"2025-09-30","open":100455,"high":100474,"low":100381,"close":100395,"volume":9906},{"date":"2025-10-01","open":100531,"high":100531,"low":100474,"close":100492,"volume":503},{"date":"2025-10-02","open":100493,"high":100579,"low":100484,"close":100527,"volume":441},{"date":"2025-10-10","open":100550,"high":100589,"low":100484,"close":100527,"volume":1412},{"date":"2025-10-13","open":100563,"high":100649,"low":100563,"close":100629,"volume":959},{"date":"2025-10-14","open":100647,"high":100716,"low":100627,"close":100716,"volume":838},{"date":"2025-10-15","open":100731,"high":100766,"low":100716,"close":100731,"volume":83},{"date":"2025-10-16","open":100756,"high":100776,"low":100668,"close":100702,"volume":519},{"date":"2025-10-17","open":100682,"high":100776,"low":100647,"close":100721,"volume":498},{"date":"2025-10-20","open":100780,"high":100780,"low":100677,"close":100740,"volume":466},{"date":"2025-10-21","open":100712,"high":100712,"low":100618,"close":100653,"volume":548},{"date":"2025-10-22","open":100623,"high":100663,"low":100623,"close":100663,"volume":123},{"date":"2025-10-23","open":100742,"high":100792,"low":100643,"close":100643,"volume":389},{"date":"2025-10-24","open":100643,"high":100716,"low":100628,"close":100668,"volume":1527},{"date":"2025-10-27","open":100707,"high":100707,"low":100599,"close":100638,"volume":444},{"date":"2025-10-28","open":100641,"high":100641,"low":100541,"close":100565,"volume":937},{"date":"2025-10-29","open":100569,"high":100569,"low":100468,"close":100483,"volume":945},{"date":"2025-10-30","open":100467,"high":100467,"low":100374,"close":100389,"volume":1837},{"date":"2025-10-31","open":100325,"high":100408,"low":100325,"close":100384,"volume":119},{"date":"2025-11-03","open":100398,"high":100423,"low":100340,"close":100365,"volume":567,"rsi_14":16.85,"sma_20":102857.85,"sma_60":102802.54,"sma_120":102453.64},{"date":"2025-11-04","open":100362,"high":100362,"low":100166,"close":100287,"volume":563,"rsi_14":12.52,"sma_20":102852.08,"sma_60":102801.26,"sma_120":102458.6},{"date":"2025-11-05","open":100342,"high":100342,"low":100282,"close":100282,"volume":679,"rsi_14":13.07,"sma_20":102841.06,"sma_60":102799.75,"sma_120":102464.54},{"date":"2025-11-06","open":100290,"high":100290,"low":100150,"close":100150,"volume":356,"rsi_14":8.04,"sma_20":102821.67,"sma_60":102796.18,"sma_120":102469.09},{"date":"2025-11-07","open":100107,"high":100136,"low":99994,"close":99999,"volume":461,"rsi_14":4.29,"sma_20":102794.53,"sma_60":102789.12,"sma_120":102473.49},{"date":"2025-11-10","open":99927,"high":100005,"low":99927,"close":99990,"volume":323,"rsi_14":4.75,"sma_20":102761.77,"sma_60":102781.97,"sma_120":102476.86},{"date":"2025-11-11","open":100008,"high":100058,"low":100008,"close":100058,"volume":164,"rsi_14":11.92,"sma_20":102728.04,"sma_60":102776.92,"sma_120":102481.29},{"date":"2025-11-12","open":100040,"high":100040,"low":99751,"close":99751,"volume":191,"rsi_14":8.74,"sma_20":102677.73,"sma_60":102767.11,"sma_120":102481.62},{"date":"2025-11-13","open":99839,"high":99869,"low":99794,"close":99824,"volume":1831,"rsi_14":12.6,"sma_20":102632.67,"sma_60":102757.29,"sma_120":102483.29},{"date":"2025-11-14","open":99818,"high":99818,"low":99650,"close":99717,"volume":1840,"rsi_14":11.81,"sma_20":102581.19,"sma_60":102744.52,"sma_120":102483.3},{"date":"2025-11-17","open":99757,"high":99809,"low":99747,"close":99809,"volume":371,"rsi_14":19.01,"sma_20":102533.32,"sma_60":102734.03,"sma_120":102484.28},{"date":"2025-11-18","open":99843,"high":100025,"low":99838,"close":99970,"volume":564,"rsi_14":30.21,"sma_20":102498.27,"sma_60":102727.12,"sma_120":102486.59},{"date":"2025-11-19","open":99927,"high":99946,"low":99893,"close":99941,"volume":125,"rsi_14":31.88,"sma_20":102461.22,"sma_60":102719.55,"sma_120":102488.31},{"date":"2025-11-20","open":99960,"high":100009,"low":99931,"close":99931,"volume":38,"rsi_14":31.78,"sma_20":102424.74,"sma_60":102711.59,"sma_120":102489.66},{"date":"2025-11-21","open":99883,"high":100044,"low":99883,"close":100004,"volume":59,"rsi_14":36.08,"sma_20":102390.7,"sma_60":102705.03,"sma_120":102491.55},{"date":"2025-11-24","open":100045,"high":100074,"low":99985,"close":99985,"volume":120,"rsi_14":37.82,"sma_20":102357.18,"sma_60":102696.73,"sma_120":102492.73},{"date":"2025-11-25","open":100020,"high":100025,"low":99946,"close":99951,"volume":294,"rsi_14":36.96,"sma_20":102325.54,"sma_60":102687.18,"sma_120":102493.79},{"date":"2025-11-26","open":99960,"high":100019,"low":99960,"close":99965,"volume":411,"rsi_14":41.94,"sma_20":102298.86,"sma_60":102677.66,"sma_120":102495.32},{"date":"2025-11-27","open":100201,"high":100245,"low":99975,"close":99985,"volume":124,"rsi_14":41.07,"sma_20":102268.16,"sma_60":102664.31,"sma_120":102494.96},{"date":"2025-11-28","open":99765,"high":99843,"low":99604,"close":99824,"volume":414,"rsi_14":43.09,"sma_20":102239.47,"sma_60":102652.11,"sma_120":102495.84},{"date":"2025-12-01","open":99848,"high":99863,"low":99706,"close":99706,"volume":844,"rsi_14":35.85,"sma_20":102205.74,"sma_60":102638.24,"sma_120":102495.68},{"date":"2025-12-02","open":99711,"high":99789,"low":99711,"close":99784,"volume":110,"rsi_14":51.69,"sma_20":102180.1,"sma_60":102625.95,"sma_120":102496.23},{"date":"2025-12-03","open":99770,"high":99784,"low":99696,"close":99696,"volume":201,"rsi_14":43.87,"sma_20":102150.22,"sma_60":102613.3,"sma_120":102495.95},{"date":"2025-12-04","open":99784,"high":99814,"low":99731,"close":99814,"volume":139,"rsi_14":54.63,"sma_20":102132.97,"sma_60":102602.22,"sma_120":102496.59},{"date":"2025-12-05","open":99824,"high":99907,"low":99824,"close":99868,"volume":169,"rsi_14":52.96,"sma_20":102126.22,"sma_60":102591.18,"sma_120":102497.99},{"date":"2025-12-08","open":99916,"high":99960,"low":99848,"close":99848,"volume":94,"rsi_14":42.97,"sma_20":102118.98,"sma_60":102579.89,"sma_120":102499.96},{"date":"2025-12-09","open":99868,"high":99902,"low":99721,"close":99721,"volume":65,"rsi_14":38.59,"sma_20":102101.68,"sma_60":102565.04,"sma_120":102501.29},{"date":"2025-12-10","open":99740,"high":99760,"low":99657,"close":99721,"volume":89,"rsi_14":38.95,"sma_20":102100.19,"sma_60":102550.77,"sma_120":102501.49},{"date":"2025-12-11","open":99736,"high":99863,"low":99731,"close":99731,"volume":1408,"rsi_14":34.62,"sma_20":102095.47,"sma_60":102535.71,"sma_120":102502.08},{"date":"2025-12-12","open":99657,"high":99750,"low":99657,"close":99692,"volume":67,"rsi_14":33.9,"sma_20":102094.17,"sma_60":102519.89,"sma_120":102502.46},{"date":"2025-12-15","open":99770,"high":99912,"low":99760,"close":99912,"volume":282,"rsi_14":48.22,"sma_20":102099.47,"sma_60":102507.92,"sma_120":102504.56},{"date":"2025-12-16","open":100004,"high":100014,"low":99965,"close":99980,"volume":165,"rsi_14":50.63,"sma_20":102100.0,"sma_60":102496.0,"sma_120":102507.53},{"date":"2025-12-17","open":100009,"high":100009,"low":99872,"close":99951,"volume":146,"rsi_14":58.05,"sma_20":102100.52,"sma_60":102483.35,"sma_120":102509.04},{"date":"2025-12-18","open":100024,"high":100097,"low":99990,"close":100088,"volume":275,"rsi_14":61.95,"sma_20":102108.49,"sma_60":102472.78,"sma_120":102511.97},{"date":"2025-12-19","open":100088,"high":100088,"low":100000,"close":100014,"volume":7,"rsi_14":64.52,"sma_20":102108.99,"sma_60":102461.21,"sma_120":102513.65},{"date":"2025-12-22","open":99985,"high":100014,"low":99985,"close":99995,"volume":36,"rsi_14":60.49,"sma_20":102109.51,"sma_60":102450.88,"sma_120":102514.91},{"date":"2025-12-23","open":100034,"high":100092,"low":100034,"close":100063,"volume":73,"rsi_14":68.66,"sma_20":102115.26,"sma_60":102440.56,"sma_120":102516.33},{"date":"2025-12-24","open":100058,"high":100205,"low":100058,"close":100190,"volume":234,"rsi_14":68.97,"sma_20":102126.75,"sma_60":102433.62,"sma_120":102519.04},{"date":"2025-12-26","open":100190,"high":100195,"low":100146,"close":100190,"volume":54,"rsi_14":67.19,"sma_20":102147.25,"sma_60":102427.75,"sma_120":102521.97},{"date":"2025-12-29","open":100197,"high":100266,"low":100197,"close":100251,"volume":395,"rsi_14":57.59,"sma_20":102157.0,"sma_60":102420.1,"sma_120":102523.06},{"date":"2025-12-30","open":100231,"high":100315,"low":100231,"close":100246,"volume":298,"rsi_14":64.82,"sma_20":102172.5,"sma_60":102412.03,"sma_120":102524.1},{"date":"2026-01-02","open":100246,"high":100315,"low":100231,"close":100266,"volume":141,"rsi_14":65.52,"sma_20":102185.0,"sma_60":102405.73,"sma_120":102525.4},{"date":"2026-01-05","open":100325,"high":100325,"low":100231,"close":100256,"volume":298,"rsi_14":64.53,"sma_20":102201.5,"sma_60":102397.59,"sma_120":102526.27},{"date":"2026-01-06","open":100300,"high":100349,"low":100266,"close":100290,"volume":1023,"rsi_14":68.32,"sma_20":102213.75,"sma_60":102389.46,"sma_120":102527.32},{"date":"2026-01-07","open":100310,"high":100388,"low":100290,"close":100388,"volume":289,"rsi_14":63.84,"sma_20":102228.25,"sma_60":102383.0,"sma_120":102527.89},{"date":"2026-01-08","open":100383,"high":100432,"low":100383,"close":100432,"volume":156,"rsi_14":62.79,"sma_20":102246.0,"sma_60":102375.58,"sma_120":102528.96},{"date":"2026-01-09","open":100408,"high":100427,"low":100359,"close":100364,"volume":255,"rsi_14":60.0,"sma_20":102266.75,"sma_60":102365.49,"sma_120":102529.82},{"date":"2026-01-12","open":100408,"high":100408,"low":100344,"close":100369,"volume":295,"rsi_14":52.94,"sma_20":102287.75,"sma_60":102355.22,"sma_120":102530.76},{"date":"2026-01-13","open":100369,"high":100369,"low":100280,"close":100280,"volume":112,"rsi_14":51.92,"sma_20":102303.75,"sma_60":102343.96,"sma_120":102530.54},{"date":"2026-01-14","open":100320,"high":100378,"low":100315,"close":100374,"volume":572,"rsi_14":58.48,"sma_20":102326.5,"sma_60":102333.95,"sma_120":102531.07},{"date":"2026-01-15","open":100423,"high":100423,"low":100128,"close":100143,"volume":75,"rsi_14":42.16,"sma_20":102326.25,"sma_60":102319.68,"sma_120":102529.8},{"date":"2026-01-16","open":100236,"high":100256,"low":100133,"close":100217,"volume":725,"rsi_14":38.86,"sma_20":102326.25,"sma_60":102308.17,"sma_120":102528.5},{"date":"2026-01-19","open":100408,"high":100428,"low":100325,"close":100325,"volume":456,"rsi_14":35.55,"sma_20":102323.25,"sma_60":102295.0,"sma_120":102526.24},{"date":"2026-01-20","open":100143,"high":100173,"low":100045,"close":100094,"volume":2573,"rsi_14":41.21,"sma_20":102311.5,"sma_60":102281.58,"sma_120":102523.69},{"date":"2026-01-21","open":100075,"high":100119,"low":100055,"close":100104,"volume":173,"rsi_14":42.08,"sma_20":102304.0,"sma_60":102267.9,"sma_120":102521.02},{"date":"2026-01-22","open":100187,"high":100236,"low":100143,"close":100178,"volume":231,"rsi_14":45.36,"sma_20":102301.25,"sma_60":102255.98,"sma_120":102519.21},{"date":"2026-01-23","open":100197,"high":100231,"low":100158,"close":100158,"volume":275,"rsi_14":44.9,"sma_20":102294.0,"sma_60":102244.93,"sma_120":102517.09},{"date":"2026-01-26","open":100178,"high":100246,"low":100178,"close":100241,"volume":523,"rsi_14":47.57,"sma_20":102284.5,"sma_60":102236.7,"sma_120":102515.3},{"date":"2026-01-27","open":100241,"high":100251,"low":100178,"close":100182,"volume":312,"rsi_14":39.39,"sma_20":102272.0,"sma_60":102229.14,"sma_120":102513.01},{"date":"2026-01-28","open":100231,"high":100246,"low":100197,"close":100231,"volume":385,"rsi_14":39.7,"sma_20":102271.0,"sma_60":102222.49,"sma_120":102511.14},{"date":"2026-01-29","open":100207,"high":100207,"low":100109,"close":100123,"volume":84,"rsi_14":29.15,"sma_20":102248.75,"sma_60":102209.0,"sma_120":102505.77},{"date":"2026-01-30","open":100158,"high":100158,"low":100045,"close":100050,"volume":505,"rsi_14":27.37,"sma_20":102221.75,"sma_60":102195.62,"sma_120":102498.44},{"date":"2026-02-02","open":100050,"high":100069,"low":99956,"close":100059,"volume":577,"rsi_14":29.74,"sma_20":102195.75,"sma_60":102182.49,"sma_120":102491.12},{"date":"2026-02-03","open":100030,"high":100030,"low":99902,"close":99927,"volume":823,"rsi_14":22.02,"sma_20":102161.25,"sma_60":102169.32,"sma_120":102482.75},{"date":"2026-02-04","open":99917,"high":99917,"low":99814,"close":99823,"volume":1178,"rsi_14":24.3,"sma_20":102116.5,"sma_60":102156.99,"sma_120":102473.05},{"date":"2026-02-05","open":99877,"high":99902,"low":99833,"close":99902,"volume":704,"rsi_14":24.6,"sma_20":102073.5,"sma_60":102146.16,"sma_120":102464.07},{"date":"2026-02-06","open":99789,"high":99932,"low":99789,"close":99804,"volume":272,"rsi_14":24.41,"sma_20":102029.0,"sma_60":102132.48,"sma_120":102454.7},{"date":"2026-02-09","open":99725,"high":99789,"low":99725,"close":99759,"volume":965,"rsi_14":24.22,"sma_20":101982.0,"sma_60":102123.31,"sma_120":102445.21},{"date":"2026-02-10","open":99759,"high":99789,"low":99720,"close":99789,"volume":176,"rsi_14":25.38,"sma_20":101941.0,"sma_60":102113.41,"sma_120":102435.35},{"date":"2026-02-11","open":99823,"high":99897,"low":99823,"close":99848,"volume":213,"rsi_14":24.51,"sma_20":101898.25,"sma_60":102106.31,"sma_120":102425.41},{"date":"2026-02-12","open":99912,"high":100005,"low":99873,"close":99976,"volume":215,"rsi_14":31.9,"sma_20":101873.75,"sma_60":102099.82,"sma_120":102416.92},{"date":"2026-02-13","open":100005,"high":100045,"low":99995,"close":100025,"volume":539,"rsi_14":30.15,"sma_20":101848.0,"sma_60":102091.42,"sma_120":102409.27},{"date":"2026-02-19","open":100000,"high":100079,"low":100000,"close":100000,"volume":441,"rsi_14":30.94,"sma_20":101825.5,"sma_60":102083.09,"sma_120":102401.32},{"date":"2026-02-20","open":99966,"high":100079,"low":99966,"close":100054,"volume":337,"rsi_14":31.2,"sma_20":101807.5,"sma_60":102075.83,"sma_120":102393.71},{"date":"2026-02-23","open":100074,"high":100128,"low":100074,"close":100079,"volume":243,"rsi_14":47.57,"sma_20":101790.25,"sma_60":102067.75,"sma_120":102386.39},{"date":"2026-02-24","open":100079,"high":100182,"low":100050,"close":100050,"volume":203,"rsi_14":50.0,"sma_20":101767.75,"sma_60":102059.5,"sma_120":102378.11},{"date":"2026-02-25","open":100153,"high":100158,"low":100113,"close":100133,"volume":237,"rsi_14":53.93,"sma_20":101750.5,"sma_60":102053.25,"sma_120":102370.22},{"date":"2026-02-26","open":100237,"high":100414,"low":100237,"close":100409,"volume":80,"rsi_14":65.54,"sma_20":101732.25,"sma_60":102047.83,"sma_120":102362.75},{"date":"2026-02-27","open":100389,"high":100434,"low":100360,"close":100404,"volume":93,"rsi_14":73.89,"sma_20":101716.75,"sma_60":102045.33,"sma_120":102354.82},{"date":"2026-03-03","open":100360,"high":100360,"low":100103,"close":100148,"volume":127,"rsi_14":83.22,"sma_20":101724.6,"sma_60":102050.87,"sma_120":102351.49},{"date":"2026-03-04","open":100094,"high":100154,"low":99941,"close":99941,"volume":609,"rsi_14":76.22,"sma_20":101743.33,"sma_60":102054.86,"sma_120":102346.55},{"date":"2026-03-05","open":100088,"high":100133,"low":100069,"close":100084,"volume":1411,"rsi_14":81.04,"sma_20":101773.17,"sma_60":102059.97,"sma_120":102342.96},{"date":"2026-03-06","open":100113,"high":100113,"low":100010,"close":100084,"volume":256,"rsi_14":80.64,"sma_20":101802.5,"sma_60":102066.58,"sma_120":102339.94},{"date":"2026-03-09","open":100060,"high":100060,"low":99502,"close":99640,"volume":840,"rsi_14":59.69,"sma_20":101815.93,"sma_60":102063.64,"sma_120":102332.93},{"date":"2026-03-10","open":99847,"high":99927,"low":99763,"close":99882,"volume":61,"rsi_14":62.13,"sma_20":101846.9,"sma_60":102063.88,"sma_120":102327.53},{"date":"2026-03-11","open":99896,"high":100049,"low":99896,"close":100049,"volume":108,"rsi_14":64.4,"sma_20":101882.5,"sma_60":102067.33,"sma_120":102323.61},{"date":"2026-03-12","open":99946,"high":100001,"low":99892,"close":99946,"volume":234,"rsi_14":61.91,"sma_20":101917.74,"sma_60":102071.16,"sma_120":102318.1},{"date":"2026-03-13","open":100001,"high":100001,"low":99882,"close":99882,"volume":132,"rsi_14":59.02,"sma_20":101951.97,"sma_60":102073.91,"sma_120":102312.34},{"date":"2026-03-16","open":99811,"high":99970,"low":99811,"close":99926,"volume":166,"rsi_14":59.42,"sma_20":101986.99,"sma_60":102077.25,"sma_120":102306.48},{"date":"2026-03-17","open":100040,"high":100079,"low":99971,"close":99971,"volume":139,"rsi_14":61.09,"sma_20":102021.26,"sma_60":102082.0,"sma_120":102300.95},{"date":"2026-03-18","open":99946,"high":100094,"low":99719,"close":100094,"volume":322,"rsi_14":61.8,"sma_20":102055.3,"sma_60":102085.1,"sma_120":102296.51},{"date":"2026-03-19","open":99990,"high":100035,"low":99891,"close":99906,"volume":756,"rsi_14":55.68,"sma_20":102077.3,"sma_60":102083.85,"sma_120":102289.93},{"date":"2026-03-20","open":99878,"high":99972,"low":99701,"close":99734,"volume":1187,"rsi_14":51.85,"sma_20":102091.67,"sma_60":102080.14,"sma_120":102281.75},{"date":"2026-03-23","open":99399,"high":99399,"low":98982,"close":98982,"volume":286,"rsi_14":31.52,"sma_20":102078.7,"sma_60":102065.9,"sma_120":102269.34},{"date":"2026-03-24","open":98919,"high":99150,"low":98919,"close":99085,"volume":438,"rsi_14":37.35,"sma_20":102069.68,"sma_60":102054.64,"sma_120":102257.92},{"date":"2026-03-25","open":99155,"high":99303,"low":99060,"close":99060,"volume":612,"rsi_14":32.83,"sma_20":102060.89,"sma_60":102043.3,"sma_120":102247.09},{"date":"2026-03-26","open":99090,"high":99184,"low":99016,"close":99109,"volume":581,"rsi_14":34.32,"sma_20":102050.4,"sma_60":102031.63,"sma_120":102236.09},{"date":"2026-03-27","open":99049,"high":99079,"low":98987,"close":99006,"volume":50,"rsi_14":40.44,"sma_20":102031.4,"sma_60":102016.05,"sma_120":102224.83},{"date":"2026-03-30","open":98915,"high":99087,"low":98915,"close":99067,"volume":273,"rsi_14":34.18,"sma_20":102015.66,"sma_60":102001.47,"sma_120":102214.61},{"date":"2026-03-31","open":99136,"high":99136,"low":99067,"close":99121,"volume":165,"rsi_14":29.54,"sma_20":101976.88,"sma_60":101990.83,"sma_120":102205.46},{"date":"2026-04-01","open":99126,"high":99461,"low":99126,"close":99417,"volume":180,"rsi_14":42.82,"sma_20":101963.87,"sma_60":101985.32,"sma_120":102198.67},{"date":"2026-04-02","open":99452,"high":99476,"low":99186,"close":99240,"volume":60,"rsi_14":40.28,"sma_20":101934.43,"sma_60":101976.45,"sma_120":102191.09},{"date":"2026-04-03","open":99704,"high":99833,"low":99704,"close":99779,"volume":174,"rsi_14":41.2,"sma_20":101908.81,"sma_60":101969.02,"sma_120":102183.31},{"date":"2026-04-06","open":99274,"high":99417,"low":99274,"close":99417,"volume":341,"rsi_14":21.7,"sma_20":101824.33,"sma_60":101933.84,"sma_120":102161.65},{"date":"2026-04-07","open":99412,"high":99412,"low":99348,"close":99348,"volume":152,"rsi_14":18.48,"sma_20":101724.11,"sma_60":101895.84,"sma_120":102139.42},{"date":"2026-04-08","open":99658,"high":99762,"low":99658,"close":99762,"volume":317,"rsi_14":28.49,"sma_20":101636.11,"sma_60":101864.04,"sma_120":102119.81},{"date":"2026-04-09","open":99658,"high":99718,"low":99643,"close":99663,"volume":243,"rsi_14":29.09,"sma_20":101548.47,"sma_60":101831.74,"sma_120":102098.61},{"date":"2026-04-10","open":99634,"high":99753,"low":99619,"close":99629,"volume":339,"rsi_14":33.22,"sma_20":101462.34,"sma_60":101798.77,"sma_120":102077.0},{"date":"2026-04-13","open":99550,"high":99579,"low":99545,"close":99575,"volume":56,"rsi_14":30.45,"sma_20":101371.17,"sma_60":101766.39,"sma_120":102055.18},{"date":"2026-04-14","open":99564,"high":99717,"low":98491,"close":99712,"volume":632,"rsi_14":33.66,"sma_20":101284.76,"sma_60":101734.75,"sma_120":102034.35},{"date":"2026-04-15","open":99772,"high":99819,"low":99742,"close":99742,"volume":53,"rsi_14":33.23,"sma_20":101193.56,"sma_60":101707.54,"sma_120":102013.61},{"date":"2026-04-16","open":99742,"high":99829,"low":99742,"close":99781,"volume":58,"rsi_14":35.16,"sma_20":101113.91,"sma_60":101679.74,"sma_120":101993.96},{"date":"2026-04-17","open":99772,"high":99772,"low":99673,"close":99688,"volume":194,"rsi_14":32.92,"sma_20":101038.39,"sma_60":101651.85,"sma_120":101973.43},{"date":"2026-04-20","open":99781,"high":99810,"low":99781,"close":99791,"volume":413,"rsi_14":33.92,"sma_20":100992.71,"sma_60":101626.3,"sma_120":101953.94},{"date":"2026-04-21","open":99792,"high":99825,"low":99782,"close":99811,"volume":289,"rsi_14":27.64,"sma_20":100942.78,"sma_60":101600.9,"sma_120":101934.4},{"date":"2026-04-22","open":99810,"high":99810,"low":99757,"close":99767,"volume":539,"rsi_14":28.98,"sma_20":100891.92,"sma_60":101573.52,"sma_120":101914.75},{"date":"2026-04-23","open":99753,"high":99753,"low":99520,"close":99545,"volume":3126,"rsi_14":25.0,"sma_20":100827.27,"sma_60":101542.72,"sma_120":101893.83},{"date":"2026-04-24","open":99516,"high":99600,"low":99506,"close":99520,"volume":57,"rsi_14":53.68,"sma_20":100766.61,"sma_60":101510.09,"sma_120":101873.39},{"date":"2026-04-27","open":99520,"high":99539,"low":99476,"close":99491,"volume":158,"rsi_14":55.26,"sma_20":100701.5,"sma_60":101477.97,"sma_120":101853.55},{"date":"2026-04-28","open":99524,"high":99742,"low":99422,"close":99456,"volume":99380,"rsi_14":34.22,"sma_20":100631.88,"sma_60":101444.45,"sma_120":101833.47},{"date":"2026-04-29","open":99500,"high":99500,"low":99382,"close":99446,"volume":63,"rsi_14":37.49,"sma_20":100546.36,"sma_60":101417.85,"sma_120":101813.43},{"date":"2026-04-30","open":99402,"high":99402,"low":99332,"close":99332,"volume":298,"rsi_14":34.43,"sma_20":100464.22,"sma_60":101390.6,"sma_120":101793.11},{"date":"2026-05-04","open":99392,"high":99402,"low":99268,"close":99302,"volume":225,"rsi_14":35.34,"sma_20":100376.75,"sma_60":101362.69,"sma_120":101772.59},{"date":"2026-05-06","open":99283,"high":99342,"low":99160,"close":99293,"volume":783,"rsi_14":23.8,"sma_20":100370.3,"sma_60":101336.85,"sma_120":101753.09},{"date":"2026-05-07","open":99382,"high":99554,"low":99382,"close":99554,"volume":331,"rsi_14":40.74,"sma_20":100380.45,"sma_60":101317.15,"sma_120":101737.07},{"date":"2026-05-08","open":99553,"high":99563,"low":99480,"close":99490,"volume":7038,"rsi_14":36.1,"sma_20":100366.55,"sma_60":101295.05,"sma_120":101720.61},{"date":"2026-05-11","open":99761,"high":99815,"low":99751,"close":99751,"volume":323,"rsi_14":39.21,"sma_20":100357.15,"sma_60":101274.45,"sma_120":101703.46},{"date":"2026-05-12","open":99740,"high":99740,"low":99617,"close":99617,"volume":62,"rsi_14":27.76,"sma_20":100342.8,"sma_60":101252.37,"sma_120":101687.84},{"date":"2026-05-13","open":99584,"high":99677,"low":99584,"close":99677,"volume":538,"rsi_14":30.49,"sma_20":100334.15,"sma_60":101230.77,"sma_120":101672.09},{"date":"2026-05-14","open":99751,"high":99751,"low":99627,"close":99667,"volume":1041,"rsi_14":31.54,"sma_20":100318.05,"sma_60":101208.02,"sma_120":101657.16},{"date":"2026-05-15","open":99667,"high":99667,"low":99405,"close":99420,"volume":389,"rsi_14":30.81,"sma_20":100288.0,"sma_60":101178.95,"sma_120":101639.39},{"date":"2026-05-18","open":99419,"high":99469,"low":99340,"close":99439,"volume":366,"rsi_14":32.88,"sma_20":100256.95,"sma_60":101149.39,"sma_120":101620.4},{"date":"2026-05-19","open":99460,"high":99489,"low":99405,"close":99415,"volume":648,"rsi_14":33.01,"sma_20":100229.4,"sma_60":101119.82,"sma_120":101601.45},{"date":"2026-05-20","open":99400,"high":99464,"low":99365,"close":99415,"volume":291,"rsi_14":34.13,"sma_20":100196.6,"sma_60":101089.34,"sma_120":101582.58},{"date":"2026-05-21","open":99568,"high":99627,"low":99508,"close":99568,"volume":424,"rsi_14":43.47,"sma_20":100170.55,"sma_60":101061.0,"sma_120":101564.38},{"date":"2026-05-22","open":99553,"high":99563,"low":99518,"close":99533,"volume":111,"rsi_14":46.7,"sma_20":100144.95,"sma_60":101032.59,"sma_120":101546.04},{"date":"2026-05-26","open":99642,"high":99771,"low":99642,"close":99771,"volume":6129,"rsi_14":57.83,"sma_20":100142.55,"sma_60":101006.74,"sma_120":101530.0},{"date":"2026-05-27","open":99771,"high":99771,"low":99672,"close":99672,"volume":459,"rsi_14":54.04,"sma_20":100136.45,"sma_60":100978.15,"sma_120":101512.99},{"date":"2026-05-28","open":99672,"high":99707,"low":99485,"close":99564,"volume":235,"rsi_14":39.11,"sma_20":100126.3,"sma_60":100947.82,"sma_120":101496.58},{"date":"2026-05-29","open":99584,"high":99657,"low":99579,"close":99579,"volume":36,"rsi_14":42.06,"sma_20":100118.6,"sma_60":100909.12,"sma_120":101479.99},{"date":"2026-06-01","open":99594,"high":99653,"low":99514,"close":99519,"volume":155,"rsi_14":40.31,"sma_20":100108.65,"sma_60":100872.96,"sma_120":101463.91},{"date":"2026-06-02","open":99195,"high":99309,"low":99096,"close":99244,"volume":1485,"rsi_14":45.13,"sma_20":100104.15,"sma_60":100834.26,"sma_120":101447.12},{"date":"2026-06-04","open":99189,"high":99189,"low":99032,"close":99096,"volume":72,"rsi_14":36.61,"sma_20":100093.7,"sma_60":100793.09,"sma_120":101429.84},{"date":"2026-06-05","open":99050,"high":99050,"low":98982,"close":99011,"volume":245,"rsi_14":34.38,"sma_20":100079.5,"sma_60":100758.04,"sma_120":101410.84},{"date":"2026-06-08","open":99041,"high":99136,"low":98764,"close":98824,"volume":1055,"rsi_14":36.12,"sma_20":100042.7,"sma_60":100715.75,"sma_120":101389.82},{"date":"2026-06-09","open":98858,"high":99136,"low":98858,"close":99086,"volume":518,"rsi_14":47.03,"sma_20":100022.3,"sma_60":100674.99,"sma_120":101371.16},{"date":"2026-06-10","open":99017,"high":99100,"low":99002,"close":99100,"volume":65,"rsi_14":48.41,"sma_20":100003.15,"sma_60":100636.26,"sma_120":101353.71},{"date":"2026-06-11","open":99100,"high":99174,"low":99085,"close":99105,"volume":69,"rsi_14":48.6,"sma_20":99990.95,"sma_60":100598.7,"sma_120":101336.3},{"date":"2026-06-12","open":99269,"high":99274,"low":99205,"close":99274,"volume":259,"rsi_14":49.13,"sma_20":99984.25,"sma_60":100563.19,"sma_120":101320.22},{"date":"2026-06-15","open":99782,"high":99787,"low":99707,"close":99707,"volume":76,"rsi_14":55.58,"sma_20":99986.25,"sma_60":100529.69,"sma_120":101305.84},{"date":"2026-06-16","open":99707,"high":99787,"low":99707,"close":99787,"volume":541,"rsi_14":50.57,"sma_20":100004.7,"sma_60":100495.42,"sma_120":101290.26},{"date":"2026-06-17","open":99793,"high":99857,"low":99788,"close":99802,"volume":90,"rsi_14":54.87,"sma_20":100022.85,"sma_60":100464.57,"sma_120":101274.21},{"date":"2026-06-18","open":99752,"high":99806,"low":99752,"close":99767,"volume":77,"rsi_14":58.21,"sma_20":100040.55,"sma_60":100436.11,"sma_120":101258.13},{"date":"2026-06-19","open":99397,"high":99402,"low":99269,"close":99367,"volume":208,"rsi_14":52.2,"sma_20":100051.75,"sma_60":100413.69,"sma_120":101239.79},{"date":"2026-06-22","open":99549,"high":99549,"low":99490,"close":99514,"volume":252,"rsi_14":49.83,"sma_20":100049.0,"sma_60":100387.44,"sma_120":101221.04},{"date":"2026-06-23","open":99485,"high":99609,"low":99475,"close":99574,"volume":889,"rsi_14":52.02,"sma_20":100051.0,"sma_60":100362.62,"sma_120":101202.96},{"date":"2026-06-24","open":99614,"high":99638,"low":99614,"close":99638,"volume":7,"rsi_14":59.79,"sma_20":100044.3,"sma_60":100338.04,"sma_120":101184.84},{"date":"2026-06-25","open":99697,"high":99772,"low":99697,"close":99717,"volume":874,"rsi_14":65.73,"sma_20":100046.55,"sma_60":100316.54,"sma_120":101166.29},{"date":"2026-06-26","open":99466,"high":99521,"low":99391,"close":99521,"volume":262,"rsi_14":77.44,"sma_20":100058.05,"sma_60":100295.28,"sma_120":101148.38},{"date":"2026-06-29","open":99773,"high":99818,"low":99703,"close":99753,"volume":750,"rsi_14":68.87,"sma_20":100066.8,"sma_60":100272.43,"sma_120":101131.63},{"date":"2026-06-30","open":99753,"high":99853,"low":99753,"close":99818,"volume":1470,"rsi_14":70.28,"sma_20":100081.8,"sma_60":100245.6,"sma_120":101115.46},{"date":"2026-07-01","open":99798,"high":99798,"low":99569,"close":99569,"volume":27,"rsi_14":57.17,"sma_20":100084.55,"sma_60":100217.64,"sma_120":101097.04},{"date":"2026-07-02","open":99633,"high":99723,"low":99628,"close":99718,"volume":95,"rsi_14":56.56,"sma_20":100102.25,"sma_60":100190.9,"sma_120":101079.96},{"date":"2026-07-03","open":99418,"high":99517,"low":99418,"close":99423,"volume":149,"rsi_14":49.37,"sma_20":100122.95,"sma_60":100190.92,"sma_120":101062.38},{"date":"2026-07-06","open":99443,"high":99473,"low":99413,"close":99413,"volume":217,"rsi_14":45.33,"sma_20":100152.6,"sma_60":100191.92,"sma_120":101043.88},{"date":"2026-07-07","open":99362,"high":99412,"low":99338,"close":99338,"volume":1831,"rsi_14":41.81,"sma_20":100165.3,"sma_60":100184.72,"sma_120":101024.38},{"date":"2026-07-08","open":99259,"high":99498,"low":99259,"close":99383,"volume":56,"rsi_14":45.19,"sma_20":100179.5,"sma_60":100179.93,"sma_120":101005.84},{"date":"2026-07-09","open":99294,"high":99413,"low":99294,"close":99413,"volume":1881,"rsi_14":52.05,"sma_20":100194.95,"sma_60":100176.23,"sma_120":100987.5},{"date":"2026-07-10","open":99417,"high":99472,"low":99357,"close":99472,"volume":60,"rsi_14":61.17,"sma_20":100204.95,"sma_60":100174.45,"sma_120":100970.42},{"date":"2026-07-13","open":99353,"high":99353,"low":99303,"close":99303,"volume":61,"rsi_14":50.0,"sma_20":100198.2,"sma_60":100167.5,"sma_120":100951.13},{"date":"2026-07-14","open":99230,"high":99255,"low":99170,"close":99170,"volume":83,"rsi_14":41.74,"sma_20":100180.7,"sma_60":100157.8,"sma_120":100932.67},{"date":"2026-07-15","open":99239,"high":99279,"low":99073,"close":99229,"volume":87,"rsi_14":40.76,"sma_20":100165.5,"sma_60":100148.43,"sma_120":100914.09},{"date":"2026-07-16","open":99309,"high":99403,"low":99269,"close":99373,"volume":476,"rsi_14":44.05,"sma_20":100159.25,"sma_60":100143.07,"sma_120":100897.46},{"date":"2026-07-20","open":99184,"high":99264,"low":99179,"close":99264,"volume":23,"rsi_14":41.73,"sma_20":100154.0,"sma_60":100134.12,"sma_120":100880.21},{"date":"2026-07-21","open":99248,"high":99348,"low":99213,"close":99308,"volume":63,"rsi_14":40.84,"sma_20":100157.25,"sma_60":100125.6,"sma_120":100863.25},{"date":"2026-07-22","open":99254,"high":99299,"low":99229,"close":99264,"volume":287,"rsi_14":48.42,"sma_20":100155.25,"sma_60":100117.07,"sma_120":100845.29},{"date":"2026-07-23","open":99219,"high":99304,"low":99219,"close":99289,"volume":38,"rsi_14":41.84,"sma_20":100151.25,"sma_60":100112.7,"sma_120":100827.71},{"date":"2026-07-24","open":99258,"high":99258,"low":99125,"close":99135,"volume":414,"rsi_14":36.94,"sma_20":100135.5,"sma_60":100106.17,"sma_120":100808.13},{"date":"2026-07-27","open":99324,"high":99428,"low":99324,"close":99428,"volume":26,"rsi_14":50.54,"sma_20":100130.75,"sma_60":100105.03,"sma_120":100791.5},{"date":"2026-07-28","open":99413,"high":99622,"low":99224,"close":99413,"volume":185,"rsi_14":52.81,"sma_20":100127.25,"sma_60":100104.22,"sma_120":100774.34},{"date":"2026-07-29","open":99532,"high":99685,"low":99493,"close":99671,"volume":2103,"rsi_14":49.07,"sma_20":100117.75,"sma_60":100102.73,"sma_120":100760.29},{"date":"2026-07-30","open":99643,"high":99682,"low":99555,"close":99598,"volume":23,"rsi_14":45.32,"sma_20":100117.0,"sma_60":100101.9,"sma_120":100746.25},{"date":"2026-07-31","open":99677,"high":99782,"low":99638,"close":99782,"volume":85,"rsi_14":49.83,"sma_20":100118.0,"sma_60":100104.65,"sma_120":100733.67},{"date":"2026-08-03","open":99762,"high":99872,"low":99762,"close":99872,"volume":673,"rsi_14":58.89,"sma_20":100124.75,"sma_60":100109.07,"sma_120":100722.96},{"date":"2026-08-04","open":99921,"high":99921,"low":99857,"close":99892,"volume":9,"rsi_14":65.53,"sma_20":100133.0,"sma_60":100109.43,"sma_120":100713.29},{"date":"2026-08-05","open":99981,"high":100131,"low":99981,"close":100076,"volume":1014,"rsi_14":68.51,"sma_20":100154.25,"sma_60":100113.95,"sma_120":100704.5},{"date":"2026-08-06","open":100151,"high":100151,"low":99986,"close":100031,"volume":9,"rsi_14":62.83,"sma_20":100171.0,"sma_60":100117.88,"sma_120":100696.17},{"date":"2026-08-07","open":99931,"high":100011,"low":99906,"close":99921,"volume":34,"rsi_14":62.83,"sma_20":100180.75,"sma_60":100122.22,"sma_120":100687.29},{"date":"2026-08-10","open":99947,"high":99967,"low":99843,"close":99897,"volume":51,"rsi_14":69.26,"sma_20":100013.4,"sma_60":99857.92,"sma_120":100536.48},{"date":"2026-08-11","open":99772,"high":99847,"low":99772,"close":99827,"volume":64,"rsi_14":68.15,"sma_20":100039.6,"sma_60":99865.08,"sma_120":100526.06},{"date":"2026-08-12","open":99916,"high":99921,"low":99857,"close":99911,"volume":48,"rsi_14":69.33,"sma_20":100076.8,"sma_60":99877.8,"sma_120":100515.27},{"date":"2026-08-13","open":99911,"high":100006,"low":99911,"close":99941,"volume":264,"rsi_14":77.17,"sma_20":100112.5,"sma_60":99890.68,"sma_120":100504.31},{"date":"2026-08-14","open":100021,"high":100021,"low":99921,"close":99921,"volume":16,"rsi_14":70.37,"sma_20":100140.0,"sma_60":99903.65,"sma_120":100493.39},{"date":"2026-08-18","open":99807,"high":99807,"low":99752,"close":99782,"volume":11,"rsi_14":63.81,"sma_20":100165.95,"sma_60":99914.28,"sma_120":100480.85},{"date":"2026-08-19","open":99822,"high":99911,"low":99797,"close":99911,"volume":242,"rsi_14":59.92,"sma_20":100196.15,"sma_60":99924.52,"sma_120":100469.19},{"date":"2026-08-20","open":99782,"high":99981,"low":99782,"close":99936,"volume":197,"rsi_14":64.66,"sma_20":100229.85,"sma_60":99935.75,"sma_120":100457.98},{"date":"2026-08-21","open":99852,"high":99926,"low":99852,"close":99872,"volume":169,"rsi_14":54.33,"sma_20":100259.05,"sma_60":99941.93,"sma_120":100445.52},{"date":"2026-08-24","open":99842,"high":99887,"low":99832,"close":99887,"volume":968,"rsi_14":50.78,"sma_20":100296.75,"sma_60":99950.02,"sma_120":100432.64},{"date":"2026-08-25","open":99931,"high":99971,"low":99887,"close":99961,"volume":399,"rsi_14":53.43,"sma_20":100323.5,"sma_60":99961.17,"sma_120":100420.44},{"date":"2026-08-26","open":99961,"high":100066,"low":99961,"close":99996,"volume":6,"rsi_14":45.4,"sma_20":100352.75,"sma_60":99972.65,"sma_120":100404.21},{"date":"2026-08-27","open":99990,"high":100184,"low":99925,"close":100170,"volume":9,"rsi_14":57.0,"sma_20":100377.75,"sma_60":99988.05,"sma_120":100391.21},{"date":"2026-08-28","open":100163,"high":100163,"low":100033,"close":100033,"volume":240,"rsi_14":46.53,"sma_20":100389.75,"sma_60":99997.95,"sma_120":100374.2},{"date":"2026-08-31","open":100033,"high":100038,"low":99933,"close":100028,"volume":65,"rsi_14":56.44,"sma_20":100216.75,"sma_60":99822.48,"sma_120":100258.42},{"date":"2026-09-01","open":100007,"high":100007,"low":99843,"close":99868,"volume":12,"rsi_14":51.82,"sma_20":100216.5,"sma_60":99836.73,"sma_120":100243.81},{"date":"2026-09-02","open":99868,"high":99868,"low":99798,"close":99798,"volume":20,"rsi_14":44.7,"sma_20":100211.75,"sma_60":99852.97,"sma_120":100226.56},{"date":"2026-09-03","open":99713,"high":99937,"low":99713,"close":99888,"volume":95,"rsi_14":47.6,"sma_20":100202.25,"sma_60":99866.32,"sma_120":100208.63},{"date":"2026-09-04","open":99978,"high":99978,"low":99894,"close":99928,"volume":89,"rsi_14":50.21,"sma_20":100197.0,"sma_60":99880.08,"sma_120":100191.92},{"date":"2026-09-07","open":99888,"high":99932,"low":99858,"close":99873,"volume":33,"rsi_14":54.17,"sma_20":100194.5,"sma_60":99892.85,"sma_120":100175.3},{"date":"2026-09-08","open":99963,"high":99963,"low":99918,"close":99918,"volume":10,"rsi_14":50.25,"sma_20":100195.5,"sma_60":99903.57,"sma_120":100158.67},{"date":"2026-09-09","open":99883,"high":99907,"low":99868,"close":99868,"volume":6,"rsi_14":46.57,"sma_20":100197.5,"sma_60":99910.72,"sma_120":100141.25},{"date":"2026-09-10","open":99893,"high":99893,"low":99783,"close":99873,"volume":17,"rsi_14":50.0,"sma_20":100195.5,"sma_60":99916.62,"sma_120":100122.83},{"date":"2026-09-11","open":99664,"high":99674,"low":99629,"close":99659,"volume":28,"rsi_14":40.09,"sma_20":100181.25,"sma_60":99918.7,"sma_120":100104.2},{"date":"2026-09-14","open":99377,"high":99377,"low":99348,"close":99377,"volume":14,"rsi_14":35.62,"sma_20":100167.5,"sma_60":99921.18,"sma_120":100086.97},{"date":"2026-09-15","open":99353,"high":99353,"low":99240,"close":99240,"volume":17,"rsi_14":29.58,"sma_20":100153.75,"sma_60":99923.5,"sma_120":100072.68},{"date":"2026-09-16","open":99194,"high":99329,"low":99194,"close":99329,"volume":23,"rsi_14":24.22,"sma_20":100138.0,"sma_60":99929.38,"sma_120":100058.26},{"date":"2026-09-17","open":99333,"high":99333,"low":99259,"close":99294,"volume":346,"rsi_14":26.73,"sma_20":100119.25,"sma_60":99933.68,"sma_120":100043.77},{"date":"2026-09-18","open":99487,"high":99487,"low":99403,"close":99427,"volume":8,"rsi_14":35.53,"sma_20":100110.5,"sma_60":99939.17,"sma_120":100029.98},{"date":"2026-09-21","open":99348,"high":99407,"low":99348,"close":99357,"volume":6,"rsi_14":38.57,"sma_20":100097.5,"sma_60":99942.15,"sma_120":100016.48},{"date":"2026-09-22","open":99482,"high":99562,"low":99428,"close":99482,"volume":137,"rsi_14":47.96,"sma_20":100087.0,"sma_60":99945.97,"sma_120":100003.52},{"date":"2026-09-23","open":99503,"high":99548,"low":99423,"close":99548,"volume":75,"rsi_14":46.76,"sma_20":100078.0,"sma_60":99951.53,"sma_120":99990.63},{"date":"2026-09-28","open":99314,"high":99314,"low":99245,"close":99260,"volume":14,"rsi_14":34.96,"sma_20":100045.75,"sma_60":99951.18,"sma_120":99972.8},{"date":"2026-09-29","open":99560,"high":99625,"low":99550,"close":99615,"volume":35,"rsi_14":31.85,"sma_20":100011.25,"sma_60":99951.9,"sma_120":99954.94},{"date":"2026-09-30","open":99790,"high":99865,"low":99775,"close":99865,"volume":10,"rsi_14":40.24,"sma_20":99989.5,"sma_60":99954.3,"sma_120":99938.53},{"date":"2026-10-01","open":99770,"high":99875,"low":99770,"close":99830,"volume":26,"rsi_14":40.61,"sma_20":99974.0,"sma_60":99956.53,"sma_120":99935.42},{"date":"2026-10-02","open":100010,"high":100105,"low":99960,"close":100105,"volume":8,"rsi_14":48.96,"sma_20":99975.75,"sma_60":99963.52,"sma_120":99935.17},{"date":"2026-10-06","open":100025,"high":100100,"low":100015,"close":100040,"volume":1285,"rsi_14":61.43,"sma_20":99766.3,"sma_60":99722.18,"sma_120":99802.17},{"date":"2026-10-07","open":100125,"high":100125,"low":100060,"close":100060,"volume":20,"rsi_14":62.29,"sma_20":99772.9,"sma_60":99733.42,"sma_120":99798.9},{"date":"2026-10-08","open":100090,"high":100090,"low":99985,"close":99985,"volume":36,"rsi_14":64.72,"sma_20":99778.45,"sma_60":99742.9,"sma_120":99795.3},{"date":"2026-10-12","open":100105,"high":100180,"low":100095,"close":100175,"volume":107,"rsi_14":66.8,"sma_20":99791.3,"sma_60":99754.55,"sma_120":99793.74},{"date":"2026-10-13","open":100175,"high":100320,"low":100175,"close":100320,"volume":36,"rsi_14":70.72,"sma_20":99813.85,"sma_60":99771.43,"sma_120":99792.23},{"date":"2026-10-14","open":100330,"high":100330,"low":100300,"close":100325,"volume":19,"rsi_14":68.5,"sma_20":99836.4,"sma_60":99790.65,"sma_120":99790.5},{"date":"2026-10-15","open":100360,"high":100455,"low":100360,"close":100385,"volume":8,"rsi_14":72.46,"sma_20":99872.7,"sma_60":99809.87,"sma_120":99788.94},{"date":"2026-10-16","open":100410,"high":100410,"low":100390,"close":100390,"volume":3,"rsi_14":70.35,"sma_20":99909.8,"sma_60":99826.77,"sma_120":99788.22},{"date":"2026-10-19","open":100410,"high":100410,"low":100365,"close":100365,"volume":4,"rsi_14":67.91,"sma_20":99952.55,"sma_60":99845.07,"sma_120":99786.41},{"date":"2026-10-20","open":100360,"high":100445,"low":100295,"close":100445,"volume":164,"rsi_14":84.79,"sma_20":99994.85,"sma_60":99863.95,"sma_120":99785.11},{"date":"2026-10-21","open":100415,"high":100510,"low":100415,"close":100455,"volume":14,"rsi_14":83.87,"sma_20":100039.4,"sma_60":99883.75,"sma_120":99784.26},{"date":"2026-10-22","open":100600,"high":100600,"low":100515,"close":100540,"volume":116,"rsi_14":81.4,"sma_20":100081.5,"sma_60":99904.55,"sma_120":99785.99},{"date":"2026-10-23","open":100545,"high":100820,"low":100545,"close":100605,"volume":71,"rsi_14":85.07,"sma_20":100130.35,"sma_60":99928.98,"sma_120":99788.48}],"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":"RISE 금융채액티브","phase":"above-fold","symbol_resolved":true}