{"status":"ok","report":{"price_analysis":{"current":89830.0,"change_1d":0.5,"change_7d":0.8,"change_30d":4.1,"high_30d":90560.0,"low_30d":84965.0,"position_in_range":87.0,"support":85524.5,"resistance":90000.5},"summary":"KODEX 장기종합채권(AA-이상)액티브(363570)은(는) KAP 한국장기종합채권지수(AA-이상, 총수익)를 추종하는 ETF입니다, 순자산 2,780억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 89.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(895.59)가 시그널선(704.86)을 상회합니다(골든크로스). 현재가가 SMA20(87824)과 SMA60(86708) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 85161~90487 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 89","rsi_14":89.19254658385093,"macd":895.5877097505872,"macd_signal":704.8566769726681,"sma_20":87824.0,"sma_60":86708.25,"bb_upper":90486.94686390848,"bb_lower":85161.05313609152,"atr_14":541.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -20.00, 기관 순매수 -1124.00. 30일 누적: 외국인 120.00, 기관 -2018.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-20.0,"institutional_flow":-1124.0,"data":[{"date":"2026-10-23","foreign_net":52.0,"institution_net":-172.0,"retail_net":120.0},{"date":"2026-10-22","foreign_net":68.0,"institution_net":-183.0,"retail_net":115.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-10-20","foreign_net":-27.0,"institution_net":79.0,"retail_net":-52.0},{"date":"2026-10-19","foreign_net":-113.0,"institution_net":-858.0,"retail_net":971.0},{"date":"2026-10-16","foreign_net":140.0,"institution_net":-244.0,"retail_net":104.0},{"date":"2026-10-15","foreign_net":-192.0,"institution_net":415.0,"retail_net":-223.0},{"date":"2026-10-14","foreign_net":192.0,"institution_net":-290.0,"retail_net":98.0},{"date":"2026-10-13","foreign_net":-175.0,"institution_net":2.0,"retail_net":173.0},{"date":"2026-10-12","foreign_net":175.0,"institution_net":-194.0,"retail_net":19.0},{"date":"2026-10-08","foreign_net":-104.0,"institution_net":85.0,"retail_net":19.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-06","foreign_net":104.0,"institution_net":-109.0,"retail_net":5.0},{"date":"2026-10-02","foreign_net":-96.0,"institution_net":13.0,"retail_net":83.0},{"date":"2026-10-01","foreign_net":96.0,"institution_net":-99.0,"retail_net":3.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-09-29","foreign_net":-65.0,"institution_net":41.0,"retail_net":24.0},{"date":"2026-09-28","foreign_net":-23.0,"institution_net":-153.0,"retail_net":176.0},{"date":"2026-09-23","foreign_net":57.0,"institution_net":-65.0,"retail_net":8.0},{"date":"2026-09-22","foreign_net":31.0,"institution_net":1293.0,"retail_net":-1324.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1609.0,"retail_net":1609.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-16","foreign_net":-42.0,"institution_net":122.0,"retail_net":-80.0},{"date":"2026-09-15","foreign_net":-35.0,"institution_net":33.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":77.0,"institution_net":-71.0,"retail_net":-6.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-55.0,"retail_net":55.0},{"date":"2026-09-10","foreign_net":-56.0,"institution_net":54.0,"retail_net":2.0},{"date":"2026-09-09","foreign_net":56.0,"institution_net":91.0,"retail_net":-147.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-143.0,"retail_net":143.0}],"periods":{"d1":{"foreign_net":52.0,"institution_net":-172.0,"retail_net":120.0},"d3":{"foreign_net":120.0,"institution_net":-345.0,"retail_net":225.0},"d7":{"foreign_net":-72.0,"institution_net":-953.0,"retail_net":1025.0},"d14":{"foreign_net":24.0,"institution_net":-1455.0,"retail_net":1431.0},"d30":{"foreign_net":120.0,"institution_net":-2018.0,"retail_net":1898.0}}},"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":72,"summary":"RSI 89","metrics":[{"name":"RSI (14)","value":89.2,"unit":"","percentile":89,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.1,"unit":"%","percentile":58,"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 89 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 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.6964,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.7,"summary":"배당수익률 1.70%","metrics":[{"name":"배당수익률","value":1.7,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:45.920168+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 한국장기종합채권지수(AA-이상, 총수익)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.045,"aum":278000000000.0,"aum_display":"2,780억","dividend_yield":null,"tracking_error":0.76,"holdings":[{"ticker":"","name":"국고01500-4009(20-7)","weight":null},{"ticker":"","name":"국고01875-4109(21-9)","weight":null},{"ticker":"","name":"국고01875-5103(21-2)","weight":null},{"ticker":"","name":"국고02000-3106(21-5)","weight":null},{"ticker":"","name":"국고02375-3112(21-11)","weight":null},{"ticker":"","name":"국고02500-3009(25-8)","weight":null},{"ticker":"","name":"국고02500-5203(22-2)","weight":null},{"ticker":"","name":"국고02625-3003(25-3)","weight":null},{"ticker":"","name":"국고02625-5503(25-2)","weight":null},{"ticker":"","name":"국고02750-4509(25-9)","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":89830.0,"change_pct":0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-09-25","close":98792.2031},{"date":"2020-09-28","close":98802.0547},{"date":"2020-09-29","close":98821.75},{"date":"2020-10-05","close":98654.3203},{"date":"2020-10-06","close":98083.1016},{"date":"2020-10-07","close":98240.6797},{"date":"2020-10-08","close":98088.0234},{"date":"2020-10-12","close":98102.7969},{"date":"2020-10-13","close":98102.7969},{"date":"2020-10-14","close":98467.1953},{"date":"2020-10-15","close":98669.0938},{"date":"2020-10-16","close":98403.1797},{"date":"2020-10-19","close":98713.4141},{"date":"2020-10-20","close":98600.1562},{"date":"2020-10-21","close":98147.1172},{"date":"2020-10-22","close":98432.7266},{"date":"2020-10-23","close":98472.125},{"date":"2020-10-26","close":98526.2891},{"date":"2020-10-27","close":98314.5391},{"date":"2020-10-28","close":98413.0312},{"date":"2020-10-29","close":98240.6797},{"date":"2020-10-30","close":98191.4375},{"date":"2020-11-02","close":97817.1797},{"date":"2020-11-03","close":97792.5625},{"date":"2020-11-04","close":97950.1406},{"date":"2020-11-05","close":98280.0703},{"date":"2020-11-06","close":97984.6094},{"date":"2020-11-09","close":97891.0469},{"date":"2020-11-10","close":97580.8125},{"date":"2020-11-11","close":97250.8828},{"date":"2020-11-12","close":97442.9297},{"date":"2020-11-13","close":97442.9297},{"date":"2020-11-16","close":97472.4766},{"date":"2020-11-17","close":97492.1797},{"date":"2020-11-18","close":97546.3438},{"date":"2020-11-19","close":97708.8516},{"date":"2020-11-20","close":99209.5604},{"date":"2020-11-23","close":97891.0469},{"date":"2020-11-24","close":97827.0312},{"date":"2020-11-25","close":97639.9062},{"date":"2020-11-26","close":97605.4375},{"date":"2020-11-27","close":97600.5156},{"date":"2020-11-30","close":97492.1797},{"date":"2020-12-01","close":97502.0234},{"date":"2020-12-02","close":97408.4609},{"date":"2020-12-03","close":97206.5625},{"date":"2020-12-04","close":97526.6484},{"date":"2020-12-07","close":97280.4297},{"date":"2020-12-08","close":97388.7656},{"date":"2020-12-09","close":97452.7812},{"date":"2020-12-10","close":97418.3125},{"date":"2020-12-11","close":97305.0547},{"date":"2020-12-14","close":97300.125},{"date":"2020-12-15","close":97314.8984},{"date":"2020-12-16","close":97245.9609},{"date":"2020-12-17","close":96861.8594},{"date":"2020-12-18","close":96940.6484},{"date":"2020-12-21","close":97019.4375},{"date":"2020-12-22","close":97078.5312},{"date":"2020-12-23","close":97211.4922},{"date":"2020-12-24","close":97211.4922},{"date":"2020-12-28","close":97236.1094},{"date":"2020-12-29","close":97231.1875},{"date":"2020-12-30","close":97024.3672},{"date":"2021-01-04","close":96925.875},{"date":"2021-01-05","close":97186.8672},{"date":"2021-01-06","close":97078.5312},{"date":"2021-01-07","close":97073.6094},{"date":"2021-01-08","close":96792.9219},{"date":"2021-01-11","close":97364.1406},{"date":"2021-01-12","close":96975.1172},{"date":"2021-01-13","close":97019.4375},{"date":"2021-01-14","close":97216.4141},{"date":"2021-01-15","close":97167.1719},{"date":"2021-01-18","close":97058.8359},{"date":"2021-01-19","close":97260.7344},{"date":"2021-01-20","close":97354.2969},{"date":"2021-01-21","close":97083.4531},{"date":"2021-01-22","close":97014.5156},{"date":"2021-01-25","close":96837.2422},{"date":"2021-01-26","close":96768.2969},{"date":"2021-01-27","close":96797.8438},{"date":"2021-01-28","close":96768.2969},{"date":"2021-01-29","close":96561.4766},{"date":"2021-02-01","close":96339.8828},{"date":"2021-02-02","close":96566.3984},{"date":"2021-02-03","close":96566.3984},{"date":"2021-02-04","close":96531.9297},{"date":"2021-02-05","close":96394.0469},{"date":"2021-02-08","close":96428.5156},{"date":"2021-02-09","close":96093.6641},{"date":"2021-02-10","close":96330.0312},{"date":"2021-02-15","close":96059.1953},{"date":"2021-02-16","close":96078.8906},{"date":"2021-02-17","close":95857.2969},{"date":"2021-02-18","close":95975.4766},{"date":"2021-02-19","close":95980.4062},{"date":"2021-02-22","close":95709.5625},{"date":"2021-02-23","close":95443.6484},{"date":"2021-02-24","close":95941.0078},{"date":"2021-02-25","close":95699.7188},{"date":"2021-02-26","close":95310.6953},{"date":"2021-03-02","close":95566.7578},{"date":"2021-03-03","close":95527.3594},{"date":"2021-03-04","close":95399.3281},{"date":"2021-03-05","close":95039.8516},{"date":"2021-03-08","close":95039.8516},{"date":"2021-03-09","close":94700.0703},{"date":"2021-03-10","close":94842.8828},{"date":"2021-03-11","close":94842.8828},{"date":"2021-03-12","close":94493.25},{"date":"2021-03-15","close":93853.0859},{"date":"2021-03-16","close":94350.4453},{"date":"2021-03-17","close":94109.1484},{"date":"2021-03-18","close":93912.1797},{"date":"2021-03-19","close":94301.2031},{"date":"2021-03-22","close":94857.6484},{"date":"2021-03-23","close":94857.6484},{"date":"2021-03-24","close":94872.4219},{"date":"2021-03-25","close":95039.8516},{"date":"2021-03-26","close":95039.8516},{"date":"2021-03-29","close":96499.6546},{"date":"2021-03-30","close":94581.8906},{"date":"2021-03-31","close":94557.2656},{"date":"2021-04-01","close":94606.5078},{"date":"2021-04-02","close":94552.3438},{"date":"2021-04-05","close":95969.6542},{"date":"2021-04-06","close":94197.7891},{"date":"2021-04-07","close":94178.0938},{"date":"2021-04-08","close":93981.1172},{"date":"2021-04-09","close":94744.3906},{"date":"2021-04-12","close":94744.3906},{"date":"2021-04-13","close":94719.7734},{"date":"2021-04-14","close":94552.3438},{"date":"2021-04-15","close":94636.0547},{"date":"2021-04-16","close":94572.0391},{"date":"2021-04-19","close":94759.1641},{"date":"2021-04-20","close":95123.5703},{"date":"2021-04-21","close":94877.3516},{"date":"2021-04-22","close":94877.3516},{"date":"2021-04-23","close":96335.1717},{"date":"2021-04-26","close":94448.9297},{"date":"2021-04-27","close":94360.2969},{"date":"2021-04-28","close":94522.7969},{"date":"2021-04-29","close":94488.3281},{"date":"2021-04-30","close":93611.7969},{"date":"2021-05-03","close":93931.875},{"date":"2021-05-04","close":93931.875},{"date":"2021-05-06","close":94281.5078},{"date":"2021-05-07","close":94212.5625},{"date":"2021-05-10","close":93641.3359},{"date":"2021-05-11","close":93646.2656},{"date":"2021-05-12","close":93661.0391},{"date":"2021-05-13","close":93661.0391},{"date":"2021-05-14","close":95099.5196},{"date":"2021-05-17","close":94227.3359},{"date":"2021-05-18","close":94212.5625},{"date":"2021-05-20","close":94143.625},{"date":"2021-05-21","close":94301.2031},{"date":"2021-05-24","close":93734.8984},{"date":"2021-05-25","close":93734.8984},{"date":"2021-05-26","close":95174.6538},{"date":"2021-05-27","close":93759.5234},{"date":"2021-05-28","close":93759.5234},{"date":"2021-05-31","close":93843.2344},{"date":"2021-06-01","close":93828.4609},{"date":"2021-06-02","close":93395.125},{"date":"2021-06-03","close":93434.5156},{"date":"2021-06-04","close":93528.0781},{"date":"2021-06-07","close":94212.5625},{"date":"2021-06-08","close":93710.2812},{"date":"2021-06-09","close":93803.8438},{"date":"2021-06-10","close":93981.1172},{"date":"2021-06-11","close":94045.1328},{"date":"2021-06-14","close":94818.2578},{"date":"2021-06-15","close":94636.0547},{"date":"2021-06-16","close":94636.0547},{"date":"2021-06-17","close":94636.0547},{"date":"2021-06-18","close":94675.4531},{"date":"2021-06-21","close":94700.0703},{"date":"2021-06-22","close":94488.3281},{"date":"2021-06-23","close":94271.6562},{"date":"2021-06-24","close":94301.2031},{"date":"2021-06-25","close":93966.3438},{"date":"2021-06-28","close":94143.625},{"date":"2021-06-29","close":94143.625},{"date":"2021-06-30","close":94123.9219},{"date":"2021-07-01","close":94094.375},{"date":"2021-07-02","close":94754.2422},{"date":"2021-07-05","close":94719.7734},{"date":"2021-07-06","close":94133.7734},{"date":"2021-07-07","close":94478.4766},{"date":"2021-07-08","close":94985.6875},{"date":"2021-07-09","close":95463.3438},{"date":"2021-07-12","close":95123.5703},{"date":"2021-07-13","close":95123.5703},{"date":"2021-07-14","close":95123.5703},{"date":"2021-07-15","close":95118.6406},{"date":"2021-07-16","close":96579.8653},{"date":"2021-07-19","close":95680.0156},{"date":"2021-07-20","close":95817.8984},{"date":"2021-07-21","close":96113.3594},{"date":"2021-07-22","close":96113.3594},{"date":"2021-07-23","close":96113.3594},{"date":"2021-07-26","close":96384.1953},{"date":"2021-07-27","close":96374.3516},{"date":"2021-07-28","close":96374.3516},{"date":"2021-07-29","close":96344.8047},{"date":"2021-07-30","close":96162.6016},{"date":"2021-08-02","close":96418.6719},{"date":"2021-08-03","close":96522.0781},{"date":"2021-08-04","close":96561.4766},{"date":"2021-08-05","close":96561.4766},{"date":"2021-08-06","close":96620.5703},{"date":"2021-08-09","close":96330.0312},{"date":"2021-08-10","close":96330.0312},{"date":"2021-08-11","close":96330.0312},{"date":"2021-08-12","close":95995.1797},{"date":"2021-08-13","close":95896.6875},{"date":"2021-08-17","close":96098.5859},{"date":"2021-08-18","close":96438.3672},{"date":"2021-08-19","close":96684.5859},{"date":"2021-08-20","close":96748.6016},{"date":"2021-08-23","close":96842.1641},{"date":"2021-08-24","close":96600.8672},{"date":"2021-08-25","close":96206.9219},{"date":"2021-08-26","close":96206.9219},{"date":"2021-08-27","close":96320.1797},{"date":"2021-08-30","close":96039.4922},{"date":"2021-08-31","close":96561.4766},{"date":"2021-09-01","close":96083.8125},{"date":"2021-09-02","close":96398.9688},{"date":"2021-09-03","close":96398.9688},{"date":"2021-09-06","close":96261.0938},{"date":"2021-09-07","close":96137.9844},{"date":"2021-09-08","close":96064.1172},{"date":"2021-09-09","close":96093.6641},{"date":"2021-09-10","close":95936.0859},{"date":"2021-09-13","close":95847.4453},{"date":"2021-09-14","close":95616.0},{"date":"2021-09-15","close":95616.0},{"date":"2021-09-16","close":95226.9766},{"date":"2021-09-17","close":95226.9766},{"date":"2021-09-23","close":95433.7969},{"date":"2021-09-24","close":94926.5938},{"date":"2021-09-27","close":94493.25},{"date":"2021-09-28","close":94350.4453},{"date":"2021-09-29","close":94232.2578},{"date":"2021-09-30","close":94232.2578},{"date":"2021-10-01","close":94444.0078},{"date":"2021-10-05","close":94119.0},{"date":"2021-10-06","close":93700.4297},{"date":"2021-10-07","close":93252.3125},{"date":"2021-10-08","close":93252.3125},{"date":"2021-10-12","close":93124.2812},{"date":"2021-10-13","close":93212.9219},{"date":"2021-10-14","close":93587.1719},{"date":"2021-10-15","close":93483.7578},{"date":"2021-10-18","close":93163.6797},{"date":"2021-10-19","close":92897.7656},{"date":"2021-10-20","close":92932.2344},{"date":"2021-10-21","close":92956.8516},{"date":"2021-10-22","close":93134.1328},{"date":"2021-10-25","close":92651.5469},{"date":"2021-10-26","close":92454.5703},{"date":"2021-10-27","close":92144.3359},{"date":"2021-10-28","close":91454.9297},{"date":"2021-10-29","close":91563.2656},{"date":"2021-11-01","close":92006.4531},{"date":"2021-11-02","close":92011.3828},{"date":"2021-11-03","close":91834.1016},{"date":"2021-11-04","close":92405.3281},{"date":"2021-11-05","close":92518.5859},{"date":"2021-11-08","close":93464.0625},{"date":"2021-11-09","close":93562.5469},{"date":"2021-11-10","close":93518.2344},{"date":"2021-11-11","close":93247.3906},{"date":"2021-11-12","close":93247.3906},{"date":"2021-11-15","close":94680.1899},{"date":"2021-11-16","close":93252.3125},{"date":"2021-11-17","close":93242.4688},{"date":"2021-11-18","close":93242.4688},{"date":"2021-11-19","close":93188.2969},{"date":"2021-11-22","close":93060.2656},{"date":"2021-11-23","close":92730.3359},{"date":"2021-11-24","close":91996.6094},{"date":"2021-11-25","close":92533.3594},{"date":"2021-11-26","close":93321.2578},{"date":"2021-11-29","close":93370.5},{"date":"2021-11-30","close":93749.6719},{"date":"2021-12-01","close":94251.9609},{"date":"2021-12-02","close":94379.9922},{"date":"2021-12-03","close":94355.3672},{"date":"2021-12-06","close":94242.1094},{"date":"2021-12-07","close":93931.875},{"date":"2021-12-08","close":94168.2422},{"date":"2021-12-09","close":94168.2422},{"date":"2021-12-10","close":94429.2344},{"date":"2021-12-13","close":94409.5391},{"date":"2021-12-14","close":94409.5391},{"date":"2021-12-15","close":93941.7266},{"date":"2021-12-16","close":93976.1953},{"date":"2021-12-17","close":94690.2266},{"date":"2021-12-20","close":94852.7266},{"date":"2021-12-21","close":94852.7266},{"date":"2021-12-22","close":96309.7885},{"date":"2021-12-23","close":94040.2109},{"date":"2021-12-24","close":94040.2109},{"date":"2021-12-27","close":94040.2109},{"date":"2021-12-28","close":94040.2109},{"date":"2021-12-29","close":94251.9609},{"date":"2021-12-30","close":93867.8594},{"date":"2022-01-03","close":94935.0368},{"date":"2022-01-04","close":93060.2656},{"date":"2022-01-05","close":93060.2656},{"date":"2022-01-06","close":92853.4453},{"date":"2022-01-07","close":92705.7109},{"date":"2022-01-10","close":92622.0},{"date":"2022-01-11","close":92622.0},{"date":"2022-01-12","close":92878.0625},{"date":"2022-01-13","close":93208.0},{"date":"2022-01-14","close":92686.0156},{"date":"2022-01-17","close":91991.6875},{"date":"2022-01-18","close":91991.6875},{"date":"2022-01-19","close":93404.9401},{"date":"2022-01-20","close":93404.9401},{"date":"2022-01-21","close":93404.9401},{"date":"2022-01-24","close":93404.9401},{"date":"2022-01-25","close":91976.9141},{"date":"2022-01-26","close":91917.8203},{"date":"2022-01-27","close":91450.0078},{"date":"2022-01-28","close":91681.4531},{"date":"2022-02-03","close":91868.5781},{"date":"2022-02-04","close":91548.4922},{"date":"2022-02-07","close":91341.6719},{"date":"2022-02-08","close":90834.4609},{"date":"2022-02-09","close":90834.4609},{"date":"2022-02-10","close":91056.0547},{"date":"2022-02-11","close":90509.4531},{"date":"2022-02-14","close":91900.2266},{"date":"2022-02-15","close":91900.2266},{"date":"2022-02-16","close":91900.2266},{"date":"2022-02-17","close":91900.2266},{"date":"2022-02-18","close":91900.2266},{"date":"2022-02-21","close":90494.6797},{"date":"2022-02-22","close":90361.7266},{"date":"2022-02-23","close":90361.7266},{"date":"2022-02-24","close":90809.8438},{"date":"2022-02-25","close":90809.8438},{"date":"2022-02-28","close":92204.8244},{"date":"2022-03-02","close":91435.2344},{"date":"2022-03-03","close":91213.6406},{"date":"2022-03-04","close":90765.5234},{"date":"2022-03-07","close":90785.2188},{"date":"2022-03-08","close":90785.2188},{"date":"2022-03-10","close":90415.8906},{"date":"2022-03-11","close":90494.6797},{"date":"2022-03-14","close":90213.9922},{"date":"2022-03-15","close":90213.9922},{"date":"2022-03-16","close":90647.3359},{"date":"2022-03-17","close":90647.3359},{"date":"2022-03-18","close":90282.9375},{"date":"2022-03-21","close":90381.4219},{"date":"2022-03-22","close":90322.3281},{"date":"2022-03-23","close":90130.2812},{"date":"2022-03-24","close":90056.4141},{"date":"2022-03-25","close":89859.4453},{"date":"2022-03-28","close":88278.7266},{"date":"2022-03-29","close":88456.0078},{"date":"2022-03-30","close":88923.8203},{"date":"2022-03-31","close":89145.4141},{"date":"2022-04-01","close":88638.2031},{"date":"2022-04-04","close":87677.9609},{"date":"2022-04-05","close":87914.3281},{"date":"2022-04-06","close":87160.8984},{"date":"2022-04-07","close":87402.1953},{"date":"2022-04-08","close":87155.9766},{"date":"2022-04-11","close":86520.7344},{"date":"2022-04-12","close":85924.8906},{"date":"2022-04-13","close":86299.1406},{"date":"2022-04-14","close":86323.7656},{"date":"2022-04-15","close":85934.7422},{"date":"2022-04-18","close":85230.5547},{"date":"2022-04-19","close":85333.9688},{"date":"2022-04-20","close":85698.375},{"date":"2022-04-21","close":85762.3906},{"date":"2022-04-22","close":85585.1094},{"date":"2022-04-25","close":86254.8203},{"date":"2022-04-26","close":86688.1641},{"date":"2022-04-27","close":86934.3828},{"date":"2022-04-28","close":86648.7734},{"date":"2022-04-29","close":86668.4688},{"date":"2022-05-02","close":87099.764},{"date":"2022-05-03","close":85535.8672},{"date":"2022-05-04","close":85215.7891},{"date":"2022-05-06","close":85255.1797},{"date":"2022-05-09","close":86785.0128},{"date":"2022-05-10","close":85388.1406},{"date":"2022-05-11","close":85865.7969},{"date":"2022-05-12","close":86629.0703},{"date":"2022-05-13","close":86954.0781},{"date":"2022-05-16","close":86698.0156},{"date":"2022-05-17","close":86555.2109},{"date":"2022-05-18","close":86279.4453},{"date":"2022-05-19","close":86294.2188},{"date":"2022-05-20","close":86373.0078},{"date":"2022-05-23","close":86481.3438},{"date":"2022-05-24","close":86432.1016},{"date":"2022-05-25","close":87096.8828},{"date":"2022-05-26","close":86860.5156},{"date":"2022-05-27","close":86978.7031},{"date":"2022-05-30","close":86983.625},{"date":"2022-05-31","close":86668.4688},{"date":"2022-06-02","close":85698.375},{"date":"2022-06-03","close":85910.1172},{"date":"2022-06-07","close":85560.4922},{"date":"2022-06-08","close":85511.2422},{"date":"2022-06-09","close":85757.4609},{"date":"2022-06-10","close":85550.6406},{"date":"2022-06-13","close":84610.0938},{"date":"2022-06-14","close":83979.7734},{"date":"2022-06-15","close":83270.6719},{"date":"2022-06-16","close":83418.3984},{"date":"2022-06-17","close":83083.5469},{"date":"2022-06-20","close":87643.4844},{"date":"2022-06-21","close":83049.0703},{"date":"2022-06-22","close":83127.8594},{"date":"2022-06-23","close":83935.4531},{"date":"2022-06-24","close":83900.9844},{"date":"2022-06-27","close":83418.3984},{"date":"2022-06-28","close":83836.9688},{"date":"2022-06-29","close":83713.8594},{"date":"2022-06-30","close":83841.8906},{"date":"2022-07-01","close":84669.1797},{"date":"2022-07-04","close":85201.0156},{"date":"2022-07-05","close":85683.6016},{"date":"2022-07-06","close":86850.6641},{"date":"2022-07-07","close":86441.9453},{"date":"2022-07-08","close":86323.7656},{"date":"2022-07-11","close":85826.4062},{"date":"2022-07-12","close":86072.625},{"date":"2022-07-13","close":86476.4141},{"date":"2022-07-14","close":86673.3906},{"date":"2022-07-15","close":87023.0234},{"date":"2022-07-18","close":86934.3828},{"date":"2022-07-19","close":86466.5703},{"date":"2022-07-20","close":86264.6719},{"date":"2022-07-21","close":86067.6953},{"date":"2022-07-22","close":86422.25},{"date":"2022-07-25","close":87160.8984},{"date":"2022-07-26","close":87013.1719},{"date":"2022-07-27","close":87210.1484},{"date":"2022-07-28","close":87155.9766},{"date":"2022-07-29","close":87751.8203},{"date":"2022-08-01","close":87067.3359},{"date":"2022-08-02","close":87574.5469},{"date":"2022-08-03","close":87446.5156},{"date":"2022-08-04","close":87259.3906},{"date":"2022-08-05","close":87520.375},{"date":"2022-08-08","close":87426.8125},{"date":"2022-08-09","close":87535.1484},{"date":"2022-08-10","close":87249.5391},{"date":"2022-08-11","close":86890.0625},{"date":"2022-08-12","close":86629.0703},{"date":"2022-08-16","close":86737.4062},{"date":"2022-08-17","close":87249.5391},{"date":"2022-08-18","close":87244.6172},{"date":"2022-08-19","close":86210.5},{"date":"2022-08-22","close":85890.4219},{"date":"2022-08-23","close":85875.6484},{"date":"2022-08-24","close":85348.7422},{"date":"2022-08-25","close":84698.7266},{"date":"2022-08-26","close":84275.2344},{"date":"2022-08-29","close":82950.5859},{"date":"2022-08-30","close":83403.625},{"date":"2022-08-31","close":83285.4453},{"date":"2022-09-01","close":82876.7188},{"date":"2022-09-02","close":82871.7969},{"date":"2022-09-05","close":83772.9531},{"date":"2022-09-06","close":83708.9375},{"date":"2022-09-07","close":83186.9531},{"date":"2022-09-08","close":83896.0625},{"date":"2022-09-13","close":83866.5156},{"date":"2022-09-14","close":83881.2891},{"date":"2022-09-15","close":83443.0234},{"date":"2022-09-16","close":83073.6953},{"date":"2022-09-19","close":83014.6016},{"date":"2022-09-20","close":83122.9375},{"date":"2022-09-21","close":82645.2812},{"date":"2022-09-22","close":81872.1562},{"date":"2022-09-23","close":81020.2422},{"date":"2022-09-26","close":79848.25},{"date":"2022-09-27","close":79872.875},{"date":"2022-09-28","close":79119.4453},{"date":"2022-09-29","close":80025.5234},{"date":"2022-09-30","close":80611.5234},{"date":"2022-10-04","close":81704.7266},{"date":"2022-10-05","close":81360.0234},{"date":"2022-10-06","close":81099.0312},{"date":"2022-10-07","close":80355.4609},{"date":"2022-10-11","close":79715.2891},{"date":"2022-10-12","close":80227.4219},{"date":"2022-10-13","close":80207.7266},{"date":"2022-10-14","close":79799.0078},{"date":"2022-10-17","close":79799.0078},{"date":"2022-10-18","close":79877.7969},{"date":"2022-10-19","close":79134.2188},{"date":"2022-10-20","close":78932.3203},{"date":"2022-10-21","close":77578.125},{"date":"2022-10-24","close":77947.4531},{"date":"2022-10-25","close":77760.3281},{"date":"2022-10-26","close":79528.1641},{"date":"2022-10-27","close":79651.2734},{"date":"2022-10-28","close":79651.2734},{"date":"2022-10-31","close":79720.2188},{"date":"2022-11-01","close":79730.0625},{"date":"2022-11-02","close":79769.4609},{"date":"2022-11-03","close":79572.4844},{"date":"2022-11-04","close":79823.625},{"date":"2022-11-07","close":79414.9062},{"date":"2022-11-08","close":79454.3047},{"date":"2022-11-09","close":79606.9531},{"date":"2022-11-10","close":80256.9688},{"date":"2022-11-11","close":81463.4375},{"date":"2022-11-14","close":81596.3906},{"date":"2022-11-15","close":81596.3906},{"date":"2022-11-16","close":81448.6641},{"date":"2022-11-17","close":82113.4453},{"date":"2022-11-18","close":81911.5469},{"date":"2022-11-21","close":82236.5547},{"date":"2022-11-22","close":82088.8281},{"date":"2022-11-23","close":82098.6719},{"date":"2022-11-24","close":83231.2734},{"date":"2022-11-25","close":83477.4922},{"date":"2022-11-28","close":83098.3203},{"date":"2022-11-29","close":82881.6484},{"date":"2022-11-30","close":83295.2891},{"date":"2022-12-01","close":83024.4531},{"date":"2022-12-02","close":83536.5859},{"date":"2022-12-05","close":83984.6953},{"date":"2022-12-06","close":84033.9453},{"date":"2022-12-07","close":84413.1172},{"date":"2022-12-08","close":84511.6016},{"date":"2022-12-09","close":84388.4922},{"date":"2022-12-12","close":84600.2422},{"date":"2022-12-13","close":84511.6016},{"date":"2022-12-14","close":84871.0781},{"date":"2022-12-15","close":85161.6172},{"date":"2022-12-16","close":85324.1172},{"date":"2022-12-19","close":85205.9375},{"date":"2022-12-20","close":83915.7578},{"date":"2022-12-21","close":84206.2969},{"date":"2022-12-22","close":84777.5156},{"date":"2022-12-23","close":84477.1328},{"date":"2022-12-26","close":84014.2422},{"date":"2022-12-27","close":84078.2656},{"date":"2022-12-28","close":83595.6797},{"date":"2022-12-29","close":83753.2578},{"date":"2023-01-02","close":83255.8984},{"date":"2023-01-03","close":83841.8906},{"date":"2023-01-04","close":84462.3594},{"date":"2023-01-05","close":84580.5469},{"date":"2023-01-06","close":84821.8359},{"date":"2023-01-09","close":85570.3359},{"date":"2023-01-10","close":85594.9609},{"date":"2023-01-11","close":85713.1406},{"date":"2023-01-12","close":86028.3047},{"date":"2023-01-13","close":86545.3594},{"date":"2023-01-16","close":86486.2656},{"date":"2023-01-17","close":86240.0469},{"date":"2023-01-18","close":86870.3672},{"date":"2023-01-19","close":87594.2422},{"date":"2023-01-20","close":87613.9375},{"date":"2023-01-25","close":87613.9375},{"date":"2023-01-26","close":87471.1328},{"date":"2023-01-27","close":87426.8125},{"date":"2023-01-30","close":87653.3359},{"date":"2023-01-31","close":87288.9375},{"date":"2023-02-01","close":87466.2109},{"date":"2023-02-02","close":87953.7188},{"date":"2023-02-03","close":88441.2344},{"date":"2023-02-06","close":87727.2031},{"date":"2023-02-07","close":87426.8125},{"date":"2023-02-08","close":87224.9219},{"date":"2023-02-09","close":87136.2812},{"date":"2023-02-10","close":87219.9922},{"date":"2023-02-13","close":86732.4844},{"date":"2023-02-14","close":87082.1094},{"date":"2023-02-15","close":87082.1094},{"date":"2023-02-16","close":86929.4609},{"date":"2023-02-17","close":85619.5781},{"date":"2023-02-20","close":85698.375},{"date":"2023-02-21","close":85333.9688},{"date":"2023-02-22","close":85220.7109},{"date":"2023-02-23","close":85545.7188},{"date":"2023-02-24","close":85949.5156},{"date":"2023-02-27","close":85782.0859},{"date":"2023-02-28","close":84994.1875},{"date":"2023-03-02","close":84344.1797},{"date":"2023-03-03","close":84304.7812},{"date":"2023-03-06","close":84846.4609},{"date":"2023-03-07","close":85166.5391},{"date":"2023-03-08","close":84895.7031},{"date":"2023-03-09","close":84752.8984},{"date":"2023-03-10","close":85851.0234},{"date":"2023-03-13","close":87402.1953},{"date":"2023-03-14","close":88091.6016},{"date":"2023-03-15","close":87274.1641},{"date":"2023-03-16","close":87569.625},{"date":"2023-03-17","close":87155.9766},{"date":"2023-03-20","close":87820.7656},{"date":"2023-03-21","close":87988.1953},{"date":"2023-03-22","close":88140.8438},{"date":"2023-03-23","close":88436.3047},{"date":"2023-03-24","close":88933.6641},{"date":"2023-03-27","close":88618.5078},{"date":"2023-03-28","close":88337.8203},{"date":"2023-03-29","close":88150.6953},{"date":"2023-03-30","close":88007.8906},{"date":"2023-03-31","close":87815.8359},{"date":"2023-04-03","close":87362.7969},{"date":"2023-04-04","close":87673.0312},{"date":"2023-04-05","close":87953.7188},{"date":"2023-04-06","close":88278.7266},{"date":"2023-04-07","close":88460.9297},{"date":"2023-04-10","close":88544.6406},{"date":"2023-04-11","close":88736.6953},{"date":"2023-04-12","close":88736.6953},{"date":"2023-04-13","close":88485.5469},{"date":"2023-04-14","close":88588.9609},{"date":"2023-04-17","close":88170.3906},{"date":"2023-04-18","close":87850.3125},{"date":"2023-04-19","close":88017.7344},{"date":"2023-04-20","close":87796.1406},{"date":"2023-04-21","close":88071.9062},{"date":"2023-04-24","close":88308.2734},{"date":"2023-04-25","close":88116.2266},{"date":"2023-04-26","close":88155.6172},{"date":"2023-04-27","close":88042.3594},{"date":"2023-04-28","close":87677.9609},{"date":"2023-05-02","close":87436.6641},{"date":"2023-05-03","close":87820.7656},{"date":"2023-05-04","close":88254.1094},{"date":"2023-05-08","close":88047.2812},{"date":"2023-05-09","close":87894.625},{"date":"2023-05-10","close":87948.7969},{"date":"2023-05-11","close":88293.5},{"date":"2023-05-12","close":88362.4453},{"date":"2023-05-15","close":88007.8906},{"date":"2023-05-16","close":87953.7188},{"date":"2023-05-17","close":88131.0},{"date":"2023-05-18","close":89139.5544},{"date":"2023-05-19","close":87343.1016},{"date":"2023-05-22","close":87579.4688},{"date":"2023-05-23","close":87155.9766},{"date":"2023-05-24","close":88354.7072},{"date":"2023-05-25","close":86116.9375},{"date":"2023-05-26","close":85806.7031},{"date":"2023-05-30","close":85535.8672},{"date":"2023-05-31","close":86126.7891},{"date":"2023-06-01","close":86397.625},{"date":"2023-06-02","close":86574.9062},{"date":"2023-06-05","close":86353.3125},{"date":"2023-06-07","close":86491.1875},{"date":"2023-06-08","close":85929.8125},{"date":"2023-06-09","close":85875.6484},{"date":"2023-06-12","close":86067.6953},{"date":"2023-06-13","close":86249.8984},{"date":"2023-06-14","close":85831.3281},{"date":"2023-06-15","close":85599.8828},{"date":"2023-06-16","close":85801.7812},{"date":"2023-06-19","close":85915.0391},{"date":"2023-06-20","close":85929.8125},{"date":"2023-06-21","close":86018.4531},{"date":"2023-06-22","close":85924.8906},{"date":"2023-06-23","close":85639.2812},{"date":"2023-06-26","close":85983.9844},{"date":"2023-06-27","close":86176.0312},{"date":"2023-06-28","close":86141.5625},{"date":"2023-06-29","close":86161.2578},{"date":"2023-06-30","close":85575.2656},{"date":"2023-07-03","close":87614.5344},{"date":"2023-07-04","close":88045.0327},{"date":"2023-07-05","close":87535.3389},{"date":"2023-07-06","close":87279.4767},{"date":"2023-07-07","close":85530.9453},{"date":"2023-07-10","close":85136.9922},{"date":"2023-07-11","close":86849.9937},{"date":"2023-07-12","close":87200.2813},{"date":"2023-07-13","close":87800.3391},{"date":"2023-07-14","close":86432.1016},{"date":"2023-07-17","close":86520.7344},{"date":"2023-07-18","close":87795.2625},{"date":"2023-07-19","close":86796.5},{"date":"2023-07-20","close":86693.0859},{"date":"2023-07-21","close":86540.4375},{"date":"2023-07-24","close":86663.5391},{"date":"2023-07-25","close":87819.6303},{"date":"2023-07-26","close":86491.1875},{"date":"2023-07-27","close":88014.5729},{"date":"2023-07-28","close":85993.8281},{"date":"2023-07-31","close":87325.1664},{"date":"2023-08-01","close":87624.6876},{"date":"2023-08-02","close":87284.5533},{"date":"2023-08-03","close":85718.0703},{"date":"2023-08-04","close":85309.3516},{"date":"2023-08-07","close":85782.0859},{"date":"2023-08-08","close":85998.7578},{"date":"2023-08-09","close":86205.5781},{"date":"2023-08-10","close":86072.625},{"date":"2023-08-11","close":85875.6484},{"date":"2023-08-14","close":85437.3828},{"date":"2023-08-16","close":85289.6484},{"date":"2023-08-17","close":84940.0234},{"date":"2023-08-18","close":85191.1641},{"date":"2023-08-21","close":85068.0547},{"date":"2023-08-22","close":84969.5703},{"date":"2023-08-23","close":84954.7969},{"date":"2023-08-24","close":85486.625},{"date":"2023-08-25","close":84994.1875},{"date":"2023-08-28","close":85245.3281},{"date":"2023-08-29","close":85560.4922},{"date":"2023-08-30","close":85575.2656},{"date":"2023-08-31","close":85885.5},{"date":"2023-09-01","close":86097.2422},{"date":"2023-09-04","close":85870.7266},{"date":"2023-09-05","close":85688.5234},{"date":"2023-09-06","close":85535.8672},{"date":"2023-09-07","close":85082.8281},{"date":"2023-09-08","close":85393.0625},{"date":"2023-09-11","close":85132.0703},{"date":"2023-09-12","close":84915.3984},{"date":"2023-09-13","close":85171.4688},{"date":"2023-09-14","close":85245.3281},{"date":"2023-09-15","close":85550.6406},{"date":"2023-09-18","close":85166.5391},{"date":"2023-09-19","close":85205.9375},{"date":"2023-09-20","close":84885.8516},{"date":"2023-09-21","close":84580.5469},{"date":"2023-09-22","close":84472.2109},{"date":"2023-09-25","close":84856.3047},{"date":"2023-09-26","close":84723.3516},{"date":"2023-09-27","close":84600.2422},{"date":"2023-10-04","close":82861.9453},{"date":"2023-10-05","close":82768.3828},{"date":"2023-10-06","close":82852.1016},{"date":"2023-10-10","close":83103.2422},{"date":"2023-10-11","close":83531.6562},{"date":"2023-10-12","close":83955.1562},{"date":"2023-10-13","close":83300.2188},{"date":"2023-10-16","close":83300.2188},{"date":"2023-10-17","close":82911.1953},{"date":"2023-10-18","close":82802.8594},{"date":"2023-10-19","close":82256.2578},{"date":"2023-10-20","close":82536.9453},{"date":"2023-10-23","close":82226.7109},{"date":"2023-10-24","close":82536.9453},{"date":"2023-10-25","close":82758.5391},{"date":"2023-10-26","close":82236.5547},{"date":"2023-10-27","close":83344.5312},{"date":"2023-10-30","close":83344.5312},{"date":"2023-10-31","close":83142.6328},{"date":"2023-11-01","close":83383.9297},{"date":"2023-11-02","close":83974.8516},{"date":"2023-11-03","close":84437.7422},{"date":"2023-11-06","close":84885.8516},{"date":"2023-11-07","close":84954.7969},{"date":"2023-11-08","close":85338.8906},{"date":"2023-11-09","close":85811.6328},{"date":"2023-11-10","close":85713.1406},{"date":"2023-11-13","close":85698.375},{"date":"2023-11-14","close":85570.3359},{"date":"2023-11-15","close":86796.5},{"date":"2023-11-16","close":86845.7422},{"date":"2023-11-17","close":87224.9219},{"date":"2023-11-20","close":87111.6562},{"date":"2023-11-21","close":87431.7422},{"date":"2023-11-22","close":87412.0469},{"date":"2023-11-23","close":87136.2812},{"date":"2023-11-24","close":86968.8516},{"date":"2023-11-27","close":86914.6875},{"date":"2023-11-28","close":87382.5},{"date":"2023-11-29","close":88066.9844},{"date":"2023-11-30","close":87909.3984},{"date":"2023-12-01","close":87948.7969},{"date":"2023-12-04","close":88401.8359},{"date":"2023-12-05","close":88643.1328},{"date":"2023-12-06","close":89032.1562},{"date":"2023-12-07","close":88618.5078},{"date":"2023-12-08","close":88982.9062},{"date":"2023-12-11","close":88889.3438},{"date":"2023-12-12","close":88992.7578},{"date":"2023-12-13","close":89278.3672},{"date":"2023-12-14","close":90420.8203},{"date":"2023-12-15","close":90662.1094},{"date":"2023-12-18","close":90706.4297},{"date":"2023-12-19","close":90721.2031},{"date":"2023-12-20","close":91060.9844},{"date":"2023-12-21","close":91031.4375},{"date":"2023-12-22","close":90765.5234},{"date":"2023-12-26","close":91257.9531},{"date":"2023-12-27","close":91464.7812},{"date":"2023-12-28","close":91967.0625},{"date":"2024-01-02","close":91346.5938},{"date":"2024-01-03","close":90854.1562},{"date":"2024-01-04","close":91390.9141},{"date":"2024-01-05","close":91125.0},{"date":"2024-01-08","close":91198.8672},{"date":"2024-01-09","close":91257.9531},{"date":"2024-01-10","close":91120.0781},{"date":"2024-01-11","close":91100.375},{"date":"2024-01-12","close":91154.5469},{"date":"2024-01-15","close":91312.125},{"date":"2024-01-16","close":91189.0156},{"date":"2024-01-17","close":90903.4062},{"date":"2024-01-18","close":92269.8053},{"date":"2024-01-19","close":90745.8281},{"date":"2024-01-22","close":90691.6562},{"date":"2024-01-23","close":90750.75},{"date":"2024-01-24","close":90420.8203},{"date":"2024-01-25","close":90312.4844},{"date":"2024-01-26","close":90588.2422},{"date":"2024-01-29","close":90145.0547},{"date":"2024-01-30","close":90440.5156},{"date":"2024-01-31","close":90834.4609},{"date":"2024-02-01","close":90883.7031},{"date":"2024-02-02","close":91454.9297},{"date":"2024-02-05","close":90726.125},{"date":"2024-02-06","close":90834.4609},{"date":"2024-02-07","close":90755.6719},{"date":"2024-02-08","close":90627.6406},{"date":"2024-02-13","close":90297.7109},{"date":"2024-02-14","close":89879.1406},{"date":"2024-02-15","close":90391.2734},{"date":"2024-02-16","close":90135.2031},{"date":"2024-02-19","close":90154.9062},{"date":"2024-02-20","close":90021.9453},{"date":"2024-02-21","close":90120.4297},{"date":"2024-02-22","close":90386.3438},{"date":"2024-02-23","close":90327.2578},{"date":"2024-02-26","close":90662.1094},{"date":"2024-02-27","close":90509.4531},{"date":"2024-02-28","close":90450.3672},{"date":"2024-02-29","close":90071.1875},{"date":"2024-03-04","close":90410.9688},{"date":"2024-03-05","close":90745.8281},{"date":"2024-03-06","close":90913.25},{"date":"2024-03-07","close":90760.5938},{"date":"2024-03-08","close":91193.9375},{"date":"2024-03-11","close":91233.3359},{"date":"2024-03-12","close":91385.9922},{"date":"2024-03-13","close":91454.9297},{"date":"2024-03-14","close":91361.3672},{"date":"2024-03-15","close":90873.8594},{"date":"2024-03-18","close":90775.3672},{"date":"2024-03-19","close":90568.5469},{"date":"2024-03-20","close":90681.8047},{"date":"2024-03-21","close":91134.8516},{"date":"2024-03-22","close":91376.1406},{"date":"2024-03-25","close":91346.5938},{"date":"2024-03-26","close":91203.7891},{"date":"2024-03-27","close":91371.2188},{"date":"2024-03-28","close":91356.4453},{"date":"2024-03-29","close":91090.5312},{"date":"2024-04-01","close":91381.0625},{"date":"2024-04-02","close":91154.5469},{"date":"2024-04-03","close":91139.7734},{"date":"2024-04-04","close":91154.5469},{"date":"2024-04-05","close":91395.8359},{"date":"2024-04-08","close":90937.875},{"date":"2024-04-09","close":90913.25},{"date":"2024-04-11","close":90238.6172},{"date":"2024-04-12","close":90603.0156},{"date":"2024-04-15","close":90553.7734},{"date":"2024-04-16","close":90209.0703},{"date":"2024-04-17","close":90238.6172},{"date":"2024-04-18","close":90430.6641},{"date":"2024-04-19","close":90543.9297},{"date":"2024-04-22","close":90066.2656},{"date":"2024-04-23","close":90031.7969},{"date":"2024-04-24","close":89913.6094},{"date":"2024-04-25","close":89416.25},{"date":"2024-04-26","close":89135.5625},{"date":"2024-04-29","close":89302.9922},{"date":"2024-04-30","close":89820.0469},{"date":"2024-05-02","close":89829.8984},{"date":"2024-05-03","close":90332.1797},{"date":"2024-05-07","close":90770.4453},{"date":"2024-05-08","close":90873.8594},{"date":"2024-05-09","close":90627.6406},{"date":"2024-05-10","close":90686.7344},{"date":"2024-05-13","close":90701.5078},{"date":"2024-05-14","close":90755.6719},{"date":"2024-05-16","close":91538.6406},{"date":"2024-05-17","close":91543.5703},{"date":"2024-05-20","close":91257.9531},{"date":"2024-05-21","close":91213.6406},{"date":"2024-05-22","close":91518.9453},{"date":"2024-05-23","close":91484.4766},{"date":"2024-05-24","close":91243.1797},{"date":"2024-05-27","close":91257.9531},{"date":"2024-05-28","close":91321.9766},{"date":"2024-05-29","close":91001.8906},{"date":"2024-05-30","close":90691.6562},{"date":"2024-05-31","close":90878.7812},{"date":"2024-06-03","close":90992.0391},{"date":"2024-06-04","close":91715.9219},{"date":"2024-06-05","close":91986.7578},{"date":"2024-06-07","close":92380.7031},{"date":"2024-06-10","close":92006.4531},{"date":"2024-06-11","close":92060.625},{"date":"2024-06-12","close":92306.8438},{"date":"2024-06-13","close":92759.8828},{"date":"2024-06-14","close":92892.8359},{"date":"2024-06-17","close":93084.8906},{"date":"2024-06-18","close":93212.9219},{"date":"2024-06-19","close":93631.4922},{"date":"2024-06-20","close":93375.4219},{"date":"2024-06-21","close":93326.1797},{"date":"2024-06-24","close":93365.5781},{"date":"2024-06-25","close":93336.0312},{"date":"2024-06-26","close":93104.5859},{"date":"2024-06-27","close":93006.1016},{"date":"2024-06-28","close":93075.0391},{"date":"2024-07-01","close":92966.7031},{"date":"2024-07-02","close":93306.4844},{"date":"2024-07-03","close":93459.1406},{"date":"2024-07-04","close":93779.2188},{"date":"2024-07-05","close":93892.4844},{"date":"2024-07-08","close":94045.1328},{"date":"2024-07-09","close":94192.8672},{"date":"2024-07-10","close":94187.9453},{"date":"2024-07-11","close":93887.5547},{"date":"2024-07-12","close":94463.7031},{"date":"2024-07-15","close":94365.2188},{"date":"2024-07-16","close":94941.3672},{"date":"2024-07-17","close":94980.7578},{"date":"2024-07-18","close":95020.1562},{"date":"2024-07-19","close":94857.6484},{"date":"2024-07-22","close":94729.6172},{"date":"2024-07-23","close":94877.3516},{"date":"2024-07-24","close":95133.4141},{"date":"2024-07-25","close":95197.4297},{"date":"2024-07-26","close":95374.7109},{"date":"2024-07-29","close":95719.4141},{"date":"2024-07-30","close":95827.75},{"date":"2024-07-31","close":95714.4922},{"date":"2024-08-01","close":96172.4531},{"date":"2024-08-02","close":96384.1953},{"date":"2024-08-05","close":97305.0547},{"date":"2024-08-06","close":96330.0312},{"date":"2024-08-07","close":96231.5469},{"date":"2024-08-08","close":96330.0312},{"date":"2024-08-09","close":96187.2266},{"date":"2024-08-12","close":96206.9219},{"date":"2024-08-13","close":96477.7656},{"date":"2024-08-14","close":96812.6172},{"date":"2024-08-16","close":96591.0234},{"date":"2024-08-19","close":96497.4609},{"date":"2024-08-20","close":96266.0156},{"date":"2024-08-21","close":96206.9219},{"date":"2024-08-22","close":96364.5},{"date":"2024-08-23","close":96073.9688},{"date":"2024-08-26","close":96285.7109},{"date":"2024-08-27","close":97099.7124},{"date":"2024-08-28","close":95522.4375},{"date":"2024-08-29","close":95502.7422},{"date":"2024-08-30","close":95670.1719},{"date":"2024-09-02","close":95399.3281},{"date":"2024-09-03","close":95305.7656},{"date":"2024-09-04","close":95611.0781},{"date":"2024-09-05","close":95758.8047},{"date":"2024-09-06","close":96157.6797},{"date":"2024-09-09","close":95960.7031},{"date":"2024-09-10","close":96211.8438},{"date":"2024-09-11","close":96640.2656},{"date":"2024-09-12","close":96723.9766},{"date":"2024-09-13","close":96980.0469},{"date":"2024-09-19","close":96719.0547},{"date":"2024-09-20","close":96674.7344},{"date":"2024-09-23","close":96418.6719},{"date":"2024-09-24","close":96428.5156},{"date":"2024-09-25","close":96659.9609},{"date":"2024-09-26","close":96581.1719},{"date":"2024-09-27","close":96655.0391},{"date":"2024-09-30","close":96743.6797},{"date":"2024-10-02","close":97369.0703},{"date":"2024-10-04","close":96856.9375},{"date":"2024-10-07","close":96005.0234},{"date":"2024-10-08","close":96078.8906},{"date":"2024-10-10","close":96320.1797},{"date":"2024-10-11","close":96315.2578},{"date":"2024-10-14","close":96364.5},{"date":"2024-10-15","close":96448.2188},{"date":"2024-10-16","close":96783.0703},{"date":"2024-10-17","close":96728.9062},{"date":"2024-10-18","close":96369.4297},{"date":"2024-10-21","close":96389.125},{"date":"2024-10-22","close":95872.0703},{"date":"2024-10-23","close":95788.3516},{"date":"2024-10-24","close":96310.3359},{"date":"2024-10-25","close":96541.7812},{"date":"2024-10-28","close":96009.9453},{"date":"2024-10-29","close":95965.6328},{"date":"2024-10-30","close":97559.6552},{"date":"2024-10-31","close":96152.7578},{"date":"2024-11-01","close":96458.0625},{"date":"2024-11-04","close":96334.9531},{"date":"2024-11-05","close":98055.1344},{"date":"2024-11-06","close":96270.9375},{"date":"2024-11-07","close":96517.1562},{"date":"2024-11-08","close":96847.0859},{"date":"2024-11-11","close":96920.9531},{"date":"2024-11-12","close":97147.4688},{"date":"2024-11-13","close":96812.6172},{"date":"2024-11-14","close":96581.1719},{"date":"2024-11-15","close":96699.3594},{"date":"2024-11-18","close":96714.1328},{"date":"2024-11-19","close":96861.8594},{"date":"2024-11-20","close":97122.8516},{"date":"2024-11-21","close":97516.7969},{"date":"2024-11-22","close":97570.9688},{"date":"2024-11-25","close":97940.2891},{"date":"2024-11-26","close":98230.8281},{"date":"2024-11-27","close":98324.3906},{"date":"2024-11-28","close":99250.1641},{"date":"2024-11-29","close":99959.2734},{"date":"2024-12-02","close":100377.8438},{"date":"2024-12-03","close":100328.6016},{"date":"2024-12-04","close":100441.8594},{"date":"2024-12-05","close":100333.5234},{"date":"2024-12-06","close":100338.4453},{"date":"2024-12-09","close":100510.7969},{"date":"2024-12-10","close":100963.8359},{"date":"2024-12-11","close":100624.0625},{"date":"2024-12-12","close":100535.4219},{"date":"2024-12-13","close":101047.5547},{"date":"2024-12-16","close":100328.6016},{"date":"2024-12-17","close":99432.3672},{"date":"2024-12-18","close":99388.0469},{"date":"2024-12-19","close":99200.9219},{"date":"2024-12-20","close":98792.2031},{"date":"2024-12-23","close":99092.5859},{"date":"2024-12-24","close":98398.2578},{"date":"2024-12-26","close":98334.2422},{"date":"2024-12-27","close":98201.2812},{"date":"2024-12-30","close":98166.8125},{"date":"2025-01-02","close":99264.9375},{"date":"2025-01-03","close":99447.1406},{"date":"2025-01-06","close":99186.1484},{"date":"2025-01-07","close":99466.8359},{"date":"2025-01-08","close":99545.625},{"date":"2025-01-09","close":99801.6953},{"date":"2025-01-10","close":99466.8359},{"date":"2025-01-13","close":99245.2422},{"date":"2025-01-14","close":99550.5547},{"date":"2025-01-15","close":99471.7656},{"date":"2025-01-16","close":99841.0859},{"date":"2025-01-17","close":99791.8438},{"date":"2025-01-20","close":99653.9609},{"date":"2025-01-21","close":99811.5469},{"date":"2025-01-22","close":99836.1641},{"date":"2025-01-23","close":99560.3984},{"date":"2025-01-24","close":99392.9766},{"date":"2025-01-31","close":99422.5234},{"date":"2025-02-03","close":99757.375},{"date":"2025-02-04","close":99796.7734},{"date":"2025-02-05","close":99944.5},{"date":"2025-02-06","close":100254.7344},{"date":"2025-02-07","close":100008.5156},{"date":"2025-02-10","close":100067.6094},{"date":"2025-02-11","close":99993.7422},{"date":"2025-02-12","close":99850.9375},{"date":"2025-02-13","close":99688.4375},{"date":"2025-02-14","close":100042.9844},{"date":"2025-02-17","close":99860.7891},{"date":"2025-02-18","close":99870.6328},{"date":"2025-02-19","close":99934.6484},{"date":"2025-02-20","close":99890.3359},{"date":"2025-02-21","close":100092.2344},{"date":"2025-02-24","close":100456.6328},{"date":"2025-02-25","close":100496.0234},{"date":"2025-02-26","close":100875.2031},{"date":"2025-02-27","close":101131.2656},{"date":"2025-02-28","close":101446.4219},{"date":"2025-03-04","close":101402.1094},{"date":"2025-03-05","close":100850.5781},{"date":"2025-03-06","close":100757.0156},{"date":"2025-03-07","close":101057.3984},{"date":"2025-03-10","close":100909.6719},{"date":"2025-03-11","close":101175.5859},{"date":"2025-03-12","close":101210.0547},{"date":"2025-03-13","close":101170.6641},{"date":"2025-03-14","close":101027.8594},{"date":"2025-03-17","close":100993.3828},{"date":"2025-03-18","close":101106.6484},{"date":"2025-03-19","close":101096.7969},{"date":"2025-03-20","close":101402.1094},{"date":"2025-03-21","close":101288.8438},{"date":"2025-03-24","close":101077.1016},{"date":"2025-03-25","close":100919.5234},{"date":"2025-03-26","close":100663.4531},{"date":"2025-03-27","close":100865.3516},{"date":"2025-03-28","close":100693.0},{"date":"2025-03-31","close":101224.8281},{"date":"2025-04-01","close":101077.1016},{"date":"2025-04-02","close":101298.6953},{"date":"2025-04-03","close":101554.7578},{"date":"2025-04-04","close":101943.7812},{"date":"2025-04-07","close":102593.7969},{"date":"2025-04-08","close":102140.7578},{"date":"2025-04-09","close":101736.9609},{"date":"2025-04-10","close":102002.875},{"date":"2025-04-11","close":101805.9062},{"date":"2025-04-14","close":102042.2734},{"date":"2025-04-15","close":102327.8828},{"date":"2025-04-16","close":102716.9062},{"date":"2025-04-17","close":102544.5547},{"date":"2025-04-18","close":102835.0938},{"date":"2025-04-21","close":103002.5156},{"date":"2025-04-22","close":102682.4375},{"date":"2025-04-23","close":102785.8438},{"date":"2025-04-24","close":102638.1172},{"date":"2025-04-25","close":102982.8203},{"date":"2025-04-28","close":103051.7656},{"date":"2025-04-29","close":102820.3203},{"date":"2025-04-30","close":103199.4922},{"date":"2025-05-02","close":103051.7656},{"date":"2025-05-07","close":102997.5938},{"date":"2025-05-08","close":102711.9844},{"date":"2025-05-09","close":102352.5078},{"date":"2025-05-12","close":102037.3438},{"date":"2025-05-13","close":101860.0703},{"date":"2025-05-14","close":101924.0859},{"date":"2025-05-15","close":101815.75},{"date":"2025-05-16","close":102199.8516},{"date":"2025-05-19","close":101569.5312},{"date":"2025-05-20","close":101963.4844},{"date":"2025-05-21","close":101638.4766},{"date":"2025-05-22","close":101402.1094},{"date":"2025-05-23","close":101505.5156},{"date":"2025-05-26","close":101623.7031},{"date":"2025-05-27","close":101997.9531},{"date":"2025-05-28","close":102155.5312},{"date":"2025-05-29","close":101953.6328},{"date":"2025-05-30","close":101574.4609},{"date":"2025-06-02","close":101485.8203},{"date":"2025-06-04","close":100185.7969},{"date":"2025-06-05","close":100545.2734},{"date":"2025-06-09","close":100545.2734},{"date":"2025-06-10","close":100530.5},{"date":"2025-06-11","close":100732.3984},{"date":"2025-06-12","close":100481.2578},{"date":"2025-06-13","close":100821.0312},{"date":"2025-06-16","close":100594.5156},{"date":"2025-06-17","close":100727.4688},{"date":"2025-06-18","close":100702.8516},{"date":"2025-06-19","close":100594.5156},{"date":"2025-06-20","close":100392.6172},{"date":"2025-06-23","close":100486.1797},{"date":"2025-06-24","close":100761.9453},{"date":"2025-06-25","close":100919.5234},{"date":"2025-06-26","close":101131.2656},{"date":"2025-06-27","close":100993.3828},{"date":"2025-06-30","close":100958.9141},{"date":"2025-07-01","close":101288.8438},{"date":"2025-07-02","close":100949.0703},{"date":"2025-07-03","close":101047.5547},{"date":"2025-07-04","close":100944.1406},{"date":"2025-07-07","close":100737.3203},{"date":"2025-07-08","close":100668.3828},{"date":"2025-07-09","close":100717.625},{"date":"2025-07-10","close":101067.25},{"date":"2025-07-11","close":101239.6016},{"date":"2025-07-14","close":100619.1328},{"date":"2025-07-15","close":100737.3203},{"date":"2025-07-16","close":100604.3594},{"date":"2025-07-17","close":100372.9219},{"date":"2025-07-18","close":100614.2109},{"date":"2025-07-21","close":100658.5312},{"date":"2025-07-22","close":101037.7031},{"date":"2025-07-23","close":100968.7656},{"date":"2025-07-24","close":100845.6562},{"date":"2025-07-25","close":100870.2734},{"date":"2025-07-28","close":101032.7812},{"date":"2025-07-29","close":101062.3281},{"date":"2025-07-30","close":101333.1641},{"date":"2025-07-31","close":101377.4844},{"date":"2025-08-01","close":101052.4766},{"date":"2025-08-04","close":101485.8203},{"date":"2025-08-05","close":101623.7031},{"date":"2025-08-06","close":101594.1562},{"date":"2025-08-07","close":101615.8203},{"date":"2025-08-08","close":101682.7969},{"date":"2025-08-11","close":101658.1719},{"date":"2025-08-12","close":101441.5},{"date":"2025-08-13","close":101195.2812},{"date":"2025-08-14","close":101421.8047},{"date":"2025-08-18","close":101111.5703},{"date":"2025-08-19","close":100806.2578},{"date":"2025-08-20","close":100924.4453},{"date":"2025-08-21","close":101126.3438},{"date":"2025-08-22","close":100924.4453},{"date":"2025-08-25","close":100963.8359},{"date":"2025-08-26","close":100786.5625},{"date":"2025-08-27","close":101096.7969},{"date":"2025-08-28","close":101185.4375},{"date":"2025-08-29","close":101200.2109},{"date":"2025-09-01","close":100993.3828},{"date":"2025-09-02","close":100806.2578},{"date":"2025-09-03","close":100372.9219},{"date":"2025-09-04","close":100658.5312},{"date":"2025-09-05","close":100889.9766},{"date":"2025-09-08","close":101018.0078},{"date":"2025-09-09","close":101362.7109},{"date":"2025-09-10","close":101333.1641},{"date":"2025-09-11","close":101535.0625},{"date":"2025-09-12","close":101530.1406},{"date":"2025-09-15","close":101510.4453},{"date":"2025-09-16","close":101732.0391},{"date":"2025-09-17","close":101864.9922},{"date":"2025-09-18","close":102091.5156},{"date":"2025-09-19","close":101889.6172},{"date":"2025-09-22","close":101648.3203},{"date":"2025-09-23","close":101697.5703},{"date":"2025-09-24","close":101397.1797},{"date":"2025-09-25","close":101096.7969},{"date":"2025-09-26","close":100609.2891},{"date":"2025-09-29","close":100560.0469},{"date":"2025-09-30","close":100264.5859},{"date":"2025-10-01","close":100481.2578},{"date":"2025-10-02","close":100402.4609},{"date":"2025-10-10","close":100481.2578},{"date":"2025-10-13","close":101160.8125},{"date":"2025-10-14","close":101362.7109},{"date":"2025-10-15","close":101515.3672},{"date":"2025-10-16","close":101155.8906},{"date":"2025-10-17","close":101338.0938},{"date":"2025-10-20","close":101180.5078},{"date":"2025-10-21","close":101062.3281},{"date":"2025-10-22","close":101165.7344},{"date":"2025-10-23","close":100909.6719},{"date":"2025-10-24","close":100855.5078},{"date":"2025-10-27","close":100387.6953},{"date":"2025-10-28","close":100353.2188},{"date":"2025-10-29","close":100042.9844},{"date":"2025-10-30","close":99363.4297},{"date":"2025-10-31","close":98959.6328},{"date":"2025-11-03","close":98806.9766},{"date":"2025-11-04","close":98220.9766},{"date":"2025-11-05","close":98314.5391},{"date":"2025-11-06","close":97679.3047},{"date":"2025-11-07","close":97142.5469},{"date":"2025-11-10","close":96980.0469},{"date":"2025-11-11","close":97373.9922},{"date":"2025-11-12","close":96364.5},{"date":"2025-11-13","close":96792.9219},{"date":"2025-11-14","close":96157.6797},{"date":"2025-11-17","close":96152.7578},{"date":"2025-11-18","close":96477.7656},{"date":"2025-11-19","close":96408.8203},{"date":"2025-11-20","close":96123.2109},{"date":"2025-11-21","close":96418.6719},{"date":"2025-11-24","close":96512.2344},{"date":"2025-11-25","close":96842.1641},{"date":"2025-11-26","close":96945.5781},{"date":"2025-11-27","close":96241.3906},{"date":"2025-11-28","close":96167.5312},{"date":"2025-12-01","close":95936.0859},{"date":"2025-12-02","close":95891.7656},{"date":"2025-12-03","close":95675.0938},{"date":"2025-12-04","close":95847.4453},{"date":"2025-12-05","close":96147.8281},{"date":"2025-12-08","close":96103.5078},{"date":"2025-12-09","close":95566.7578},{"date":"2025-12-10","close":95542.1328},{"date":"2025-12-11","close":95616.0},{"date":"2025-12-12","close":95870.0},{"date":"2025-12-15","close":96480.0},{"date":"2025-12-16","close":96820.0},{"date":"2025-12-17","close":96575.0},{"date":"2025-12-18","close":96570.0},{"date":"2025-12-19","close":96180.0},{"date":"2025-12-22","close":96000.0},{"date":"2025-12-23","close":96080.0},{"date":"2025-12-24","close":96225.0},{"date":"2025-12-26","close":96060.0},{"date":"2025-12-29","close":96260.0},{"date":"2025-12-30","close":96255.0},{"date":"2026-01-02","close":96165.0},{"date":"2026-01-05","close":95850.0},{"date":"2026-01-06","close":96150.0},{"date":"2026-01-07","close":96460.0},{"date":"2026-01-08","close":96650.0},{"date":"2026-01-09","close":96160.0},{"date":"2026-01-12","close":96415.0},{"date":"2026-01-13","close":96070.0},{"date":"2026-01-14","close":95885.0},{"date":"2026-01-15","close":95235.0},{"date":"2026-01-16","close":95335.0},{"date":"2026-01-19","close":94900.0},{"date":"2026-01-20","close":93655.0},{"date":"2026-01-21","close":93825.0},{"date":"2026-01-22","close":94310.0},{"date":"2026-01-23","close":93875.0},{"date":"2026-01-26","close":94120.0},{"date":"2026-01-27","close":94160.0},{"date":"2026-01-28","close":94390.0},{"date":"2026-01-29","close":93850.0},{"date":"2026-01-30","close":93585.0},{"date":"2026-02-02","close":93665.0},{"date":"2026-02-03","close":92955.0},{"date":"2026-02-04","close":92750.0},{"date":"2026-02-05","close":92905.0},{"date":"2026-02-06","close":92990.0},{"date":"2026-02-09","close":92420.0},{"date":"2026-02-10","close":92925.0},{"date":"2026-02-11","close":93000.0},{"date":"2026-02-12","close":93365.0},{"date":"2026-02-13","close":93800.0},{"date":"2026-02-19","close":93805.0},{"date":"2026-02-20","close":94255.0},{"date":"2026-02-23","close":93985.0},{"date":"2026-02-24","close":93645.0},{"date":"2026-02-25","close":94075.0},{"date":"2026-02-26","close":94895.0},{"date":"2026-02-27","close":95095.0},{"date":"2026-03-03","close":93695.0},{"date":"2026-03-04","close":93500.0},{"date":"2026-03-05","close":94005.0},{"date":"2026-03-06","close":93870.0},{"date":"2026-03-09","close":92860.0},{"date":"2026-03-10","close":93590.0},{"date":"2026-03-11","close":93960.0},{"date":"2026-03-12","close":93410.0},{"date":"2026-03-13","close":93145.0},{"date":"2026-03-16","close":93085.0},{"date":"2026-03-17","close":93415.0},{"date":"2026-03-18","close":93840.0},{"date":"2026-03-19","close":93220.0},{"date":"2026-03-20","close":93120.0},{"date":"2026-03-23","close":91580.0},{"date":"2026-03-24","close":91600.0},{"date":"2026-03-25","close":91735.0},{"date":"2026-03-26","close":91320.0},{"date":"2026-03-27","close":90780.0},{"date":"2026-03-30","close":90985.0},{"date":"2026-03-31","close":91210.0},{"date":"2026-04-01","close":92960.0},{"date":"2026-04-02","close":92010.0},{"date":"2026-04-03","close":92840.0},{"date":"2026-04-06","close":93095.0},{"date":"2026-04-07","close":92690.0},{"date":"2026-04-08","close":94150.0},{"date":"2026-04-09","close":93645.0},{"date":"2026-04-10","close":93575.0},{"date":"2026-04-13","close":93300.0},{"date":"2026-04-14","close":93830.0},{"date":"2026-04-15","close":93930.0},{"date":"2026-04-16","close":93860.0},{"date":"2026-04-17","close":93470.0},{"date":"2026-04-20","close":93665.0},{"date":"2026-04-21","close":94015.0},{"date":"2026-04-22","close":93740.0},{"date":"2026-04-23","close":92675.0},{"date":"2026-04-24","close":92535.0},{"date":"2026-04-27","close":92595.0},{"date":"2026-04-28","close":92170.0},{"date":"2026-04-29","close":92240.0},{"date":"2026-04-30","close":91445.0},{"date":"2026-05-04","close":91265.0},{"date":"2026-05-06","close":90930.0},{"date":"2026-05-07","close":91395.0},{"date":"2026-05-08","close":91280.0},{"date":"2026-05-11","close":91060.0},{"date":"2026-05-12","close":89975.0},{"date":"2026-05-13","close":89995.0},{"date":"2026-05-14","close":89730.0},{"date":"2026-05-15","close":88415.0},{"date":"2026-05-18","close":87965.0},{"date":"2026-05-19","close":87810.0},{"date":"2026-05-20","close":88120.0},{"date":"2026-05-21","close":88600.0},{"date":"2026-05-22","close":88550.0},{"date":"2026-05-26","close":89160.0},{"date":"2026-05-27","close":89245.0},{"date":"2026-05-28","close":88730.0},{"date":"2026-05-29","close":89555.0},{"date":"2026-06-01","close":88565.0},{"date":"2026-06-02","close":88825.0},{"date":"2026-06-04","close":88105.0},{"date":"2026-06-05","close":87545.0},{"date":"2026-06-08","close":86880.0},{"date":"2026-06-09","close":87595.0},{"date":"2026-06-10","close":87160.0},{"date":"2026-06-11","close":87300.0},{"date":"2026-06-12","close":87950.0},{"date":"2026-06-15","close":88690.0},{"date":"2026-06-16","close":88360.0},{"date":"2026-06-17","close":88710.0},{"date":"2026-06-18","close":88725.0},{"date":"2026-06-19","close":87975.0},{"date":"2026-06-22","close":87650.0},{"date":"2026-06-23","close":87580.0},{"date":"2026-06-24","close":87420.0},{"date":"2026-06-25","close":87915.0},{"date":"2026-06-26","close":87730.0},{"date":"2026-06-29","close":87415.0},{"date":"2026-06-30","close":87690.0},{"date":"2026-07-01","close":86965.0},{"date":"2026-07-02","close":87600.0},{"date":"2026-07-03","close":87440.0},{"date":"2026-07-06","close":87305.0},{"date":"2026-07-07","close":87035.0},{"date":"2026-07-08","close":86810.0},{"date":"2026-07-09","close":86885.0},{"date":"2026-07-10","close":87025.0},{"date":"2026-07-13","close":86865.0},{"date":"2026-07-14","close":86490.0},{"date":"2026-07-15","close":86550.0},{"date":"2026-07-16","close":86745.0},{"date":"2026-07-20","close":86410.0},{"date":"2026-07-21","close":86120.0},{"date":"2026-07-22","close":85445.0},{"date":"2026-07-23","close":85655.0},{"date":"2026-07-24","close":85190.0},{"date":"2026-07-27","close":86170.0},{"date":"2026-07-28","close":86265.0},{"date":"2026-07-29","close":86645.0},{"date":"2026-07-30","close":86225.0},{"date":"2026-07-31","close":86980.0},{"date":"2026-08-03","close":86595.0},{"date":"2026-08-04","close":86595.0},{"date":"2026-08-05","close":87265.0},{"date":"2026-08-06","close":87060.0},{"date":"2026-08-07","close":86900.0},{"date":"2026-08-10","close":86350.0},{"date":"2026-08-11","close":85680.0},{"date":"2026-08-12","close":85750.0},{"date":"2026-08-13","close":86000.0},{"date":"2026-08-14","close":85945.0},{"date":"2026-08-18","close":85070.0},{"date":"2026-08-19","close":85640.0},{"date":"2026-08-20","close":86030.0},{"date":"2026-08-21","close":85550.0},{"date":"2026-08-24","close":85875.0},{"date":"2026-08-25","close":86075.0},{"date":"2026-08-26","close":86585.0},{"date":"2026-08-27","close":87110.0},{"date":"2026-08-28","close":86760.0},{"date":"2026-08-31","close":86720.0},{"date":"2026-09-01","close":86060.0},{"date":"2026-09-02","close":85740.0},{"date":"2026-09-03","close":86215.0},{"date":"2026-09-04","close":86235.0},{"date":"2026-09-07","close":86225.0},{"date":"2026-09-08","close":86285.0},{"date":"2026-09-09","close":86210.0},{"date":"2026-09-10","close":85940.0},{"date":"2026-09-11","close":85210.0},{"date":"2026-09-14","close":85420.0},{"date":"2026-09-15","close":85010.0},{"date":"2026-09-16","close":85470.0},{"date":"2026-09-17","close":85910.0},{"date":"2026-09-18","close":86175.0},{"date":"2026-09-21","close":86070.0},{"date":"2026-09-22","close":86070.0},{"date":"2026-09-23","close":86335.0},{"date":"2026-09-28","close":85355.0},{"date":"2026-09-29","close":86045.0},{"date":"2026-09-30","close":86760.0},{"date":"2026-10-01","close":86675.0},{"date":"2026-10-02","close":87175.0},{"date":"2026-10-06","close":86985.0},{"date":"2026-10-07","close":87365.0},{"date":"2026-10-08","close":87505.0},{"date":"2026-10-12","close":87980.0},{"date":"2026-10-13","close":88630.0},{"date":"2026-10-14","close":88480.0},{"date":"2026-10-15","close":88960.0},{"date":"2026-10-16","close":88965.0},{"date":"2026-10-19","close":89140.0},{"date":"2026-10-20","close":89280.0},{"date":"2026-10-21","close":89520.0},{"date":"2026-10-22","close":89425.0},{"date":"2026-10-23","close":90240.0}],"chart_data":[{"date":"2024-10-23","open":95857,"high":95862,"low":95734,"close":95788,"volume":196},{"date":"2024-10-24","open":96251,"high":96310,"low":96231,"close":96310,"volume":206},{"date":"2024-10-25","open":96424,"high":96542,"low":96424,"close":96542,"volume":706},{"date":"2024-10-28","open":96055,"high":96084,"low":96001,"close":96010,"volume":1416},{"date":"2024-10-29","open":96281,"high":96281,"low":95966,"close":95966,"volume":15},{"date":"2024-10-30","open":97510,"high":97570,"low":97500,"close":97560,"volume":332},{"date":"2024-10-31","open":96055,"high":96153,"low":96055,"close":96153,"volume":311},{"date":"2024-11-01","open":96172,"high":96512,"low":96172,"close":96458,"volume":195},{"date":"2024-11-04","open":96267,"high":96395,"low":96247,"close":96335,"volume":2418},{"date":"2024-11-05","open":97935,"high":98055,"low":97935,"close":98055,"volume":20},{"date":"2024-11-06","open":96646,"high":96700,"low":95828,"close":96271,"volume":81},{"date":"2024-11-07","open":96280,"high":96517,"low":96280,"close":96517,"volume":373},{"date":"2024-11-08","open":96832,"high":96935,"low":96763,"close":96847,"volume":454},{"date":"2024-11-11","open":96994,"high":96994,"low":96921,"close":96921,"volume":282},{"date":"2024-11-12","open":97152,"high":97211,"low":97147,"close":97147,"volume":148},{"date":"2024-11-13","open":96547,"high":96862,"low":96547,"close":96813,"volume":317},{"date":"2024-11-14","open":96812,"high":96812,"low":96581,"close":96581,"volume":84},{"date":"2024-11-15","open":96517,"high":96709,"low":96517,"close":96699,"volume":294},{"date":"2024-11-18","open":96699,"high":96763,"low":96699,"close":96714,"volume":35},{"date":"2024-11-19","open":96833,"high":96902,"low":96803,"close":96862,"volume":64},{"date":"2024-11-20","open":97114,"high":97158,"low":97114,"close":97123,"volume":140},{"date":"2024-11-21","open":97123,"high":97581,"low":97123,"close":97517,"volume":800},{"date":"2024-11-22","open":97635,"high":97635,"low":97531,"close":97571,"volume":188},{"date":"2024-11-25","open":97748,"high":97974,"low":97718,"close":97940,"volume":330},{"date":"2024-11-26","open":97941,"high":98286,"low":97941,"close":98231,"volume":180},{"date":"2024-11-27","open":98368,"high":98393,"low":98304,"close":98324,"volume":135},{"date":"2024-11-28","open":98467,"high":99343,"low":98467,"close":99250,"volume":539},{"date":"2024-11-29","open":99274,"high":99974,"low":99274,"close":99959,"volume":259},{"date":"2024-12-02","open":99964,"high":100609,"low":99964,"close":100378,"volume":4695},{"date":"2024-12-03","open":100457,"high":100866,"low":100329,"close":100329,"volume":517},{"date":"2024-12-04","open":99885,"high":100545,"low":99885,"close":100442,"volume":53417},{"date":"2024-12-05","open":100443,"high":100443,"low":100044,"close":100334,"volume":675},{"date":"2024-12-06","open":100387,"high":100466,"low":100338,"close":100338,"volume":833},{"date":"2024-12-09","open":100299,"high":100540,"low":100299,"close":100511,"volume":853},{"date":"2024-12-10","open":100811,"high":101106,"low":100791,"close":100964,"volume":749},{"date":"2024-12-11","open":100885,"high":100978,"low":100624,"close":100624,"volume":258},{"date":"2024-12-12","open":100358,"high":100648,"low":100358,"close":100535,"volume":1487},{"date":"2024-12-13","open":100290,"high":101048,"low":100290,"close":101048,"volume":749},{"date":"2024-12-16","open":100329,"high":100640,"low":100216,"close":100329,"volume":541},{"date":"2024-12-17","open":100053,"high":100185,"low":99329,"close":99432,"volume":680},{"date":"2024-12-18","open":99274,"high":99531,"low":99210,"close":99388,"volume":749},{"date":"2024-12-19","open":99077,"high":99329,"low":98900,"close":99201,"volume":4413},{"date":"2024-12-20","open":99053,"high":99151,"low":98693,"close":98792,"volume":1361},{"date":"2024-12-23","open":98645,"high":99236,"low":98645,"close":99093,"volume":427},{"date":"2024-12-24","open":98521,"high":98841,"low":98398,"close":98398,"volume":391},{"date":"2024-12-26","open":98432,"high":98501,"low":98043,"close":98334,"volume":1484},{"date":"2024-12-27","open":98176,"high":98398,"low":97630,"close":98201,"volume":792},{"date":"2024-12-30","open":97769,"high":98167,"low":97690,"close":98167,"volume":131},{"date":"2025-01-02","open":98270,"high":99412,"low":98270,"close":99265,"volume":417},{"date":"2025-01-03","open":99535,"high":99895,"low":99210,"close":99447,"volume":383},{"date":"2025-01-06","open":99447,"high":99447,"low":99068,"close":99186,"volume":1492},{"date":"2025-01-07","open":99384,"high":99507,"low":99167,"close":99467,"volume":1154},{"date":"2025-01-08","open":99093,"high":99546,"low":99093,"close":99546,"volume":817},{"date":"2025-01-09","open":99556,"high":99930,"low":99556,"close":99802,"volume":438},{"date":"2025-01-10","open":99733,"high":99743,"low":99467,"close":99467,"volume":294},{"date":"2025-01-13","open":99102,"high":99304,"low":99102,"close":99245,"volume":896},{"date":"2025-01-14","open":99364,"high":99679,"low":99206,"close":99551,"volume":2758},{"date":"2025-01-15","open":99162,"high":99630,"low":99162,"close":99472,"volume":1440},{"date":"2025-01-16","open":99757,"high":100156,"low":99663,"close":99841,"volume":115},{"date":"2025-01-17","open":99851,"high":100023,"low":99777,"close":99792,"volume":2945},{"date":"2025-01-20","open":99752,"high":99801,"low":99476,"close":99654,"volume":651},{"date":"2025-01-21","open":100182,"high":100231,"low":99650,"close":99812,"volume":196},{"date":"2025-01-22","open":99841,"high":99841,"low":99570,"close":99836,"volume":391},{"date":"2025-01-23","open":99659,"high":99742,"low":99388,"close":99560,"volume":404},{"date":"2025-01-24","open":99555,"high":99629,"low":99343,"close":99393,"volume":412},{"date":"2025-01-31","open":99679,"high":99970,"low":99423,"close":99423,"volume":1405},{"date":"2025-02-03","open":99649,"high":99934,"low":99225,"close":99757,"volume":1157},{"date":"2025-02-04","open":99758,"high":99802,"low":99418,"close":99797,"volume":214},{"date":"2025-02-05","open":99630,"high":99984,"low":99630,"close":99944,"volume":536},{"date":"2025-02-06","open":100512,"high":100615,"low":100246,"close":100255,"volume":287},{"date":"2025-02-07","open":100211,"high":100216,"low":99901,"close":100009,"volume":649},{"date":"2025-02-10","open":100083,"high":100083,"low":99871,"close":100068,"volume":447},{"date":"2025-02-11","open":100113,"high":100167,"low":99980,"close":99994,"volume":1388},{"date":"2025-02-12","open":99944,"high":99944,"low":99777,"close":99851,"volume":1473},{"date":"2025-02-13","open":99550,"high":99698,"low":99521,"close":99688,"volume":183},{"date":"2025-02-14","open":100018,"high":100043,"low":99890,"close":100043,"volume":384},{"date":"2025-02-17","open":100044,"high":100078,"low":99857,"close":99861,"volume":1315},{"date":"2025-02-18","open":99990,"high":100132,"low":99837,"close":99871,"volume":825},{"date":"2025-02-19","open":99561,"high":99955,"low":99561,"close":99935,"volume":469},{"date":"2025-02-20","open":99924,"high":100048,"low":99851,"close":99890,"volume":234},{"date":"2025-02-21","open":99944,"high":100117,"low":99939,"close":100092,"volume":2419},{"date":"2025-02-24","open":100073,"high":100487,"low":100073,"close":100457,"volume":4520},{"date":"2025-02-25","open":100456,"high":100703,"low":100442,"close":100496,"volume":2048},{"date":"2025-02-26","open":100845,"high":100934,"low":100816,"close":100875,"volume":3957},{"date":"2025-02-27","open":101106,"high":101185,"low":100949,"close":101131,"volume":2458},{"date":"2025-02-28","open":101131,"high":101446,"low":100767,"close":101446,"volume":893},{"date":"2025-03-04","open":101880,"high":101988,"low":101397,"close":101402,"volume":5829},{"date":"2025-03-05","open":101093,"high":101098,"low":100817,"close":100851,"volume":1898},{"date":"2025-03-06","open":100530,"high":100762,"low":100471,"close":100757,"volume":1179},{"date":"2025-03-07","open":100742,"high":101101,"low":100742,"close":101057,"volume":1195},{"date":"2025-03-10","open":101019,"high":101112,"low":100891,"close":100910,"volume":3001},{"date":"2025-03-11","open":101314,"high":101349,"low":101176,"close":101176,"volume":1888},{"date":"2025-03-12","open":101013,"high":101451,"low":100870,"close":101210,"volume":2460},{"date":"2025-03-13","open":101098,"high":101206,"low":101058,"close":101171,"volume":501},{"date":"2025-03-14","open":101101,"high":101220,"low":100924,"close":101028,"volume":460},{"date":"2025-03-17","open":100875,"high":100993,"low":100796,"close":100993,"volume":1960},{"date":"2025-03-18","open":100768,"high":101107,"low":100768,"close":101107,"volume":441},{"date":"2025-03-19","open":101348,"high":101348,"low":101057,"close":101097,"volume":421},{"date":"2025-03-20","open":101422,"high":101446,"low":101333,"close":101402,"volume":286},{"date":"2025-03-21","open":101190,"high":101358,"low":101185,"close":101289,"volume":2897},{"date":"2025-03-24","open":101303,"high":101303,"low":101077,"close":101077,"volume":3519},{"date":"2025-03-25","open":100950,"high":100974,"low":100837,"close":100920,"volume":762},{"date":"2025-03-26","open":100845,"high":100919,"low":100653,"close":100663,"volume":1768},{"date":"2025-03-27","open":100624,"high":100865,"low":100575,"close":100865,"volume":498},{"date":"2025-03-28","open":100530,"high":100762,"low":100530,"close":100693,"volume":843},{"date":"2025-03-31","open":101116,"high":101225,"low":101077,"close":101225,"volume":1268},{"date":"2025-04-01","open":101121,"high":101121,"low":100826,"close":101077,"volume":3161},{"date":"2025-04-02","open":101014,"high":101324,"low":101014,"close":101299,"volume":1647},{"date":"2025-04-03","open":101914,"high":101914,"low":101525,"close":101555,"volume":2085},{"date":"2025-04-04","open":101870,"high":102027,"low":101619,"close":101944,"volume":392},{"date":"2025-04-07","open":102367,"high":102599,"low":102367,"close":102594,"volume":1399},{"date":"2025-04-08","open":102003,"high":102239,"low":101791,"close":102141,"volume":534},{"date":"2025-04-09","open":101530,"high":101904,"low":101417,"close":101737,"volume":489},{"date":"2025-04-10","open":102155,"high":102175,"low":101914,"close":102003,"volume":1924},{"date":"2025-04-11","open":101707,"high":101968,"low":101530,"close":101806,"volume":360},{"date":"2025-04-14","open":101929,"high":102042,"low":101796,"close":102042,"volume":711},{"date":"2025-04-15","open":102475,"high":102475,"low":102142,"close":102328,"volume":606},{"date":"2025-04-16","open":102574,"high":102717,"low":102539,"close":102717,"volume":849},{"date":"2025-04-17","open":102732,"high":102811,"low":102545,"close":102545,"volume":1728},{"date":"2025-04-18","open":102441,"high":102938,"low":102431,"close":102835,"volume":1443},{"date":"2025-04-21","open":102939,"high":103018,"low":102865,"close":103003,"volume":5265},{"date":"2025-04-22","open":103130,"high":103130,"low":102559,"close":102682,"volume":3922},{"date":"2025-04-23","open":102919,"high":102924,"low":102687,"close":102786,"volume":3139},{"date":"2025-04-24","open":103061,"high":103066,"low":102628,"close":102638,"volume":512},{"date":"2025-04-25","open":102638,"high":103042,"low":102638,"close":102983,"volume":830},{"date":"2025-04-28","open":103170,"high":103258,"low":103052,"close":103052,"volume":2149},{"date":"2025-04-29","open":103160,"high":103160,"low":102800,"close":102820,"volume":1616},{"date":"2025-04-30","open":102870,"high":103288,"low":102870,"close":103199,"volume":3982},{"date":"2025-05-02","open":103066,"high":103170,"low":102988,"close":103052,"volume":8697},{"date":"2025-05-07","open":102875,"high":103048,"low":102875,"close":102998,"volume":859},{"date":"2025-05-08","open":102978,"high":103249,"low":102633,"close":102712,"volume":1577},{"date":"2025-05-09","open":102653,"high":102653,"low":102329,"close":102353,"volume":1586},{"date":"2025-05-12","open":102357,"high":102357,"low":102017,"close":102037,"volume":906},{"date":"2025-05-13","open":101830,"high":101983,"low":101791,"close":101860,"volume":2481},{"date":"2025-05-14","open":101860,"high":101968,"low":101766,"close":101924,"volume":737},{"date":"2025-05-15","open":101924,"high":101924,"low":101727,"close":101816,"volume":389},{"date":"2025-05-16","open":102244,"high":102244,"low":102008,"close":102200,"volume":1640},{"date":"2025-05-19","open":101895,"high":102023,"low":101442,"close":101570,"volume":10647},{"date":"2025-05-20","open":101894,"high":101988,"low":101816,"close":101963,"volume":267},{"date":"2025-05-21","open":101683,"high":101771,"low":101387,"close":101638,"volume":640},{"date":"2025-05-22","open":101328,"high":101417,"low":101294,"close":101402,"volume":152},{"date":"2025-05-23","open":101649,"high":101649,"low":101477,"close":101506,"volume":156},{"date":"2025-05-26","open":101506,"high":101831,"low":101506,"close":101624,"volume":560},{"date":"2025-05-27","open":101737,"high":102003,"low":101727,"close":101998,"volume":249},{"date":"2025-05-28","open":102058,"high":102191,"low":102048,"close":102156,"volume":935},{"date":"2025-05-29","open":102092,"high":102383,"low":101866,"close":101954,"volume":3885},{"date":"2025-05-30","open":102136,"high":102136,"low":101574,"close":101574,"volume":1161},{"date":"2025-06-02","open":101584,"high":101628,"low":101461,"close":101486,"volume":283},{"date":"2025-06-04","open":101157,"high":101157,"low":99965,"close":100186,"volume":1064},{"date":"2025-06-05","open":100417,"high":100752,"low":100417,"close":100545,"volume":3108},{"date":"2025-06-09","open":100279,"high":100545,"low":100087,"close":100545,"volume":3893},{"date":"2025-06-10","open":100413,"high":100530,"low":100315,"close":100530,"volume":935},{"date":"2025-06-11","open":100456,"high":100919,"low":100456,"close":100732,"volume":393},{"date":"2025-06-12","open":100678,"high":100796,"low":100481,"close":100481,"volume":877},{"date":"2025-06-13","open":100619,"high":101033,"low":100619,"close":100821,"volume":395},{"date":"2025-06-16","open":100556,"high":100674,"low":100443,"close":100595,"volume":785},{"date":"2025-06-17","open":100397,"high":101033,"low":100397,"close":100727,"volume":1556},{"date":"2025-06-18","open":101052,"high":101052,"low":100678,"close":100703,"volume":589},{"date":"2025-06-19","open":100649,"high":100649,"low":100541,"close":100595,"volume":892},{"date":"2025-06-20","open":100536,"high":100546,"low":100246,"close":100393,"volume":1022},{"date":"2025-06-23","open":100392,"high":100634,"low":100318,"close":100486,"volume":739},{"date":"2025-06-24","open":100742,"high":100885,"low":100643,"close":100762,"volume":261},{"date":"2025-06-25","open":100930,"high":100989,"low":100841,"close":100920,"volume":572},{"date":"2025-06-26","open":100919,"high":101161,"low":100919,"close":101131,"volume":350},{"date":"2025-06-27","open":101417,"high":101417,"low":100978,"close":100993,"volume":3293},{"date":"2025-06-30","open":100722,"high":101229,"low":100722,"close":100959,"volume":1880},{"date":"2025-07-01","open":100801,"high":101289,"low":100752,"close":101289,"volume":434},{"date":"2025-07-02","open":101289,"high":101392,"low":100949,"close":100949,"volume":597},{"date":"2025-07-03","open":100871,"high":101048,"low":100846,"close":101048,"volume":2199},{"date":"2025-07-04","open":100855,"high":100998,"low":100855,"close":100944,"volume":814},{"date":"2025-07-07","open":101097,"high":101097,"low":100703,"close":100737,"volume":2942},{"date":"2025-07-08","open":100624,"high":100811,"low":100555,"close":100668,"volume":2037},{"date":"2025-07-09","open":100728,"high":100787,"low":100664,"close":100718,"volume":832},{"date":"2025-07-10","open":100909,"high":101239,"low":100909,"close":101067,"volume":357},{"date":"2025-07-11","open":101009,"high":101378,"low":101009,"close":101240,"volume":629},{"date":"2025-07-14","open":101101,"high":101101,"low":100584,"close":100619,"volume":23017},{"date":"2025-07-15","open":100707,"high":100737,"low":100599,"close":100737,"volume":742},{"date":"2025-07-16","open":100658,"high":100658,"low":100392,"close":100604,"volume":2825},{"date":"2025-07-17","open":100589,"high":100722,"low":100373,"close":100373,"volume":8455},{"date":"2025-07-18","open":100491,"high":100732,"low":100491,"close":100614,"volume":609},{"date":"2025-07-21","open":100339,"high":100679,"low":100339,"close":100659,"volume":1895},{"date":"2025-07-22","open":100866,"high":101226,"low":100846,"close":101038,"volume":1588},{"date":"2025-07-23","open":100817,"high":101073,"low":100817,"close":100969,"volume":95},{"date":"2025-07-24","open":100950,"high":101058,"low":100846,"close":100846,"volume":1224},{"date":"2025-07-25","open":100949,"high":101023,"low":100865,"close":100870,"volume":554},{"date":"2025-07-28","open":100870,"high":101033,"low":100762,"close":101033,"volume":834},{"date":"2025-07-29","open":101033,"high":101200,"low":101033,"close":101062,"volume":766},{"date":"2025-07-30","open":101141,"high":101392,"low":101141,"close":101333,"volume":211},{"date":"2025-07-31","open":101175,"high":101377,"low":101175,"close":101377,"volume":898},{"date":"2025-08-01","open":101461,"high":101461,"low":101052,"close":101052,"volume":212},{"date":"2025-08-04","open":101323,"high":101663,"low":101323,"close":101486,"volume":718},{"date":"2025-08-05","open":101334,"high":101807,"low":101334,"close":101624,"volume":167},{"date":"2025-08-06","open":101732,"high":101751,"low":101530,"close":101594,"volume":468},{"date":"2025-08-07","open":101594,"high":101692,"low":101441,"close":101616,"volume":112},{"date":"2025-08-08","open":101619,"high":101806,"low":101619,"close":101683,"volume":2201},{"date":"2025-08-11","open":101619,"high":101683,"low":101569,"close":101658,"volume":276},{"date":"2025-08-12","open":101569,"high":101569,"low":101437,"close":101442,"volume":312},{"date":"2025-08-13","open":101436,"high":101436,"low":101156,"close":101195,"volume":141},{"date":"2025-08-14","open":101259,"high":101574,"low":101259,"close":101422,"volume":106},{"date":"2025-08-18","open":101255,"high":101255,"low":101073,"close":101112,"volume":371},{"date":"2025-08-19","open":100978,"high":101121,"low":100806,"close":100806,"volume":342},{"date":"2025-08-20","open":100865,"high":100998,"low":100865,"close":100924,"volume":246},{"date":"2025-08-21","open":101047,"high":101126,"low":101013,"close":101126,"volume":1324},{"date":"2025-08-22","open":101013,"high":101037,"low":100914,"close":100924,"volume":299},{"date":"2025-08-25","open":101146,"high":101229,"low":100964,"close":100964,"volume":874},{"date":"2025-08-26","open":100965,"high":101004,"low":100748,"close":100787,"volume":664},{"date":"2025-08-27","open":100890,"high":101097,"low":100890,"close":101097,"volume":1218},{"date":"2025-08-28","open":101279,"high":101382,"low":101116,"close":101185,"volume":250},{"date":"2025-08-29","open":101116,"high":101244,"low":101106,"close":101200,"volume":209},{"date":"2025-09-01","open":101087,"high":101175,"low":100993,"close":100993,"volume":1006},{"date":"2025-09-02","open":100698,"high":100929,"low":100698,"close":100806,"volume":816},{"date":"2025-09-03","open":100491,"high":100698,"low":100373,"close":100373,"volume":3298},{"date":"2025-09-04","open":100777,"high":100777,"low":100615,"close":100659,"volume":121},{"date":"2025-09-05","open":100919,"high":100983,"low":100870,"close":100890,"volume":336},{"date":"2025-09-08","open":100983,"high":101229,"low":100909,"close":101018,"volume":1041},{"date":"2025-09-09","open":101230,"high":101393,"low":101230,"close":101363,"volume":580},{"date":"2025-09-10","open":101362,"high":101362,"low":101259,"close":101333,"volume":779},{"date":"2025-09-11","open":101333,"high":101535,"low":101333,"close":101535,"volume":673},{"date":"2025-09-12","open":101431,"high":101707,"low":101431,"close":101530,"volume":774},{"date":"2025-09-15","open":101530,"high":101555,"low":101392,"close":101510,"volume":219},{"date":"2025-09-16","open":101555,"high":101816,"low":101555,"close":101732,"volume":167},{"date":"2025-09-17","open":101732,"high":101884,"low":101732,"close":101865,"volume":337},{"date":"2025-09-18","open":101841,"high":102092,"low":101831,"close":102092,"volume":928},{"date":"2025-09-19","open":102033,"high":102097,"low":101826,"close":101890,"volume":6692},{"date":"2025-09-22","open":101811,"high":101870,"low":101589,"close":101648,"volume":614},{"date":"2025-09-23","open":101698,"high":101777,"low":101634,"close":101698,"volume":427},{"date":"2025-09-24","open":101697,"high":101697,"low":101348,"close":101397,"volume":443},{"date":"2025-09-25","open":101397,"high":101466,"low":101097,"close":101097,"volume":939},{"date":"2025-09-26","open":100860,"high":100860,"low":100299,"close":100609,"volume":1516},{"date":"2025-09-29","open":100609,"high":100609,"low":100274,"close":100560,"volume":2893},{"date":"2025-09-30","open":100610,"high":100610,"low":100167,"close":100265,"volume":741},{"date":"2025-10-01","open":100639,"high":100639,"low":100338,"close":100481,"volume":4240},{"date":"2025-10-02","open":100550,"high":100550,"low":100333,"close":100402,"volume":1100},{"date":"2025-10-10","open":100358,"high":100496,"low":100225,"close":100481,"volume":1104},{"date":"2025-10-13","open":101092,"high":101161,"low":100643,"close":101161,"volume":1350},{"date":"2025-10-14","open":101235,"high":101403,"low":101122,"close":101363,"volume":1702},{"date":"2025-10-15","open":101520,"high":101599,"low":101412,"close":101515,"volume":583},{"date":"2025-10-16","open":101530,"high":101594,"low":101151,"close":101156,"volume":2074},{"date":"2025-10-17","open":101225,"high":101422,"low":101067,"close":101338,"volume":763},{"date":"2025-10-20","open":101260,"high":101260,"low":100989,"close":101181,"volume":499},{"date":"2025-10-21","open":101180,"high":101289,"low":101062,"close":101062,"volume":1175},{"date":"2025-10-22","open":101245,"high":101295,"low":101063,"close":101166,"volume":851},{"date":"2025-10-23","open":101329,"high":101413,"low":100910,"close":100910,"volume":1342},{"date":"2025-10-24","open":100910,"high":100974,"low":100723,"close":100856,"volume":466},{"date":"2025-10-27","open":100753,"high":100753,"low":100388,"close":100388,"volume":979},{"date":"2025-10-28","open":100269,"high":100535,"low":100161,"close":100353,"volume":1548},{"date":"2025-10-29","open":100358,"high":100358,"low":100043,"close":100043,"volume":656},{"date":"2025-10-30","open":99841,"high":99841,"low":99363,"close":99363,"volume":940},{"date":"2025-10-31","open":99152,"high":99177,"low":98768,"close":98960,"volume":1023},{"date":"2025-11-03","open":99004,"high":99004,"low":98723,"close":98807,"volume":2001,"rsi_14":12.77,"sma_20":102107.45,"sma_60":102580.39,"sma_120":102631.4},{"date":"2025-11-04","open":98349,"high":98349,"low":97915,"close":98221,"volume":2872,"rsi_14":7.38,"sma_20":102003.74,"sma_60":102525.14,"sma_120":102593.4},{"date":"2025-11-05","open":98419,"high":98591,"low":98315,"close":98315,"volume":810,"rsi_14":10.51,"sma_20":101893.73,"sma_60":102469.15,"sma_120":102559.23},{"date":"2025-11-06","open":97994,"high":98078,"low":97659,"close":97679,"volume":823,"rsi_14":4.84,"sma_20":101755.49,"sma_60":102402.9,"sma_120":102522.36},{"date":"2025-11-07","open":97675,"high":97754,"low":97143,"close":97143,"volume":2017,"rsi_14":4.42,"sma_20":101585.98,"sma_60":102327.19,"sma_120":102482.44},{"date":"2025-11-10","open":97147,"high":97413,"low":96960,"close":96980,"volume":1586,"rsi_14":4.38,"sma_20":101373.73,"sma_60":102247.6,"sma_120":102440.61},{"date":"2025-11-11","open":97319,"high":97482,"low":97162,"close":97374,"volume":3140,"rsi_14":10.22,"sma_20":101171.27,"sma_60":102175.11,"sma_120":102403.02},{"date":"2025-11-12","open":97428,"high":97428,"low":96364,"close":96364,"volume":2484,"rsi_14":8.82,"sma_20":100909.77,"sma_60":102089.19,"sma_120":102353.65},{"date":"2025-11-13","open":96596,"high":97104,"low":96528,"close":96793,"volume":1306,"rsi_14":15.53,"sma_20":100688.23,"sma_60":102014.69,"sma_120":102313.23},{"date":"2025-11-14","open":96360,"high":96547,"low":95843,"close":96158,"volume":1030,"rsi_14":15.1,"sma_20":100425.21,"sma_60":101925.59,"sma_120":102264.1},{"date":"2025-11-17","open":95907,"high":96271,"low":95779,"close":96153,"volume":948,"rsi_14":15.17,"sma_20":100169.96,"sma_60":101841.68,"sma_120":102217.68},{"date":"2025-11-18","open":96065,"high":96651,"low":96030,"close":96478,"volume":250,"rsi_14":20.51,"sma_20":99937.19,"sma_60":101768.42,"sma_120":102176.01},{"date":"2025-11-19","open":96478,"high":96616,"low":96316,"close":96409,"volume":1151,"rsi_14":22.82,"sma_20":99695.7,"sma_60":101692.0,"sma_120":102132.89},{"date":"2025-11-20","open":96241,"high":96522,"low":96123,"close":96123,"volume":1007,"rsi_14":23.33,"sma_20":99452.73,"sma_60":101607.34,"sma_120":102086.35},{"date":"2025-11-21","open":96291,"high":96493,"low":96291,"close":96419,"volume":1985,"rsi_14":28.12,"sma_20":99227.48,"sma_60":101531.09,"sma_120":102039.14},{"date":"2025-11-24","open":96512,"high":96866,"low":96512,"close":96512,"volume":462,"rsi_14":32.8,"sma_20":99030.76,"sma_60":101455.75,"sma_120":101991.39},{"date":"2025-11-25","open":96861,"high":96955,"low":96743,"close":96842,"volume":807,"rsi_14":35.86,"sma_20":98852.52,"sma_60":101389.01,"sma_120":101948.15},{"date":"2025-11-26","open":96872,"high":97069,"low":96833,"close":96946,"volume":891,"rsi_14":42.14,"sma_20":98695.25,"sma_60":101318.75,"sma_120":101908.98},{"date":"2025-11-27","open":97108,"high":97118,"low":96202,"close":96241,"volume":15108,"rsi_14":40.69,"sma_20":98536.75,"sma_60":101235.08,"sma_120":101864.6},{"date":"2025-11-28","open":96094,"high":96438,"low":95616,"close":96168,"volume":1294,"rsi_14":41.44,"sma_20":98395.01,"sma_60":101149.92,"sma_120":101830.61},{"date":"2025-12-01","open":96246,"high":96330,"low":95872,"close":95936,"volume":267,"rsi_14":34.33,"sma_20":98249.24,"sma_60":101064.33,"sma_120":101791.61},{"date":"2025-12-02","open":95552,"high":96158,"low":95552,"close":95892,"volume":802,"rsi_14":43.48,"sma_20":98130.97,"sma_60":100981.17,"sma_120":101752.23},{"date":"2025-12-03","open":95862,"high":95990,"low":95611,"close":95675,"volume":418,"rsi_14":33.62,"sma_20":97996.98,"sma_60":100901.66,"sma_120":101711.15},{"date":"2025-12-04","open":95946,"high":95946,"low":95532,"close":95847,"volume":503,"rsi_14":44.74,"sma_20":97903.97,"sma_60":100820.25,"sma_120":101669.82},{"date":"2025-12-05","open":95862,"high":96222,"low":95803,"close":96148,"volume":6492,"rsi_14":49.93,"sma_20":97853.48,"sma_60":100739.99,"sma_120":101633.15},{"date":"2025-12-08","open":96148,"high":96350,"low":96104,"close":96104,"volume":266,"rsi_14":43.69,"sma_20":97808.96,"sma_60":100656.82,"sma_120":101593.23},{"date":"2025-12-09","open":96281,"high":96281,"low":95518,"close":95567,"volume":922,"rsi_14":37.73,"sma_20":97717.19,"sma_60":100558.74,"sma_120":101550.69},{"date":"2025-12-10","open":95764,"high":95764,"low":95542,"close":95542,"volume":786,"rsi_14":40.83,"sma_20":97675.44,"sma_60":100460.74,"sma_120":101506.82},{"date":"2025-12-11","open":95946,"high":95946,"low":95616,"close":95616,"volume":3167,"rsi_14":36.4,"sma_20":97615.71,"sma_60":100360.57,"sma_120":101463.77},{"date":"2025-12-12","open":95575,"high":95980,"low":95575,"close":95870,"volume":2658,"rsi_14":24.17,"sma_20":97527.47,"sma_60":100240.24,"sma_120":101411.52},{"date":"2025-12-15","open":95990,"high":96657,"low":95930,"close":96480,"volume":201599,"rsi_14":28.92,"sma_20":97469.99,"sma_60":100130.41,"sma_120":101366.07},{"date":"2025-12-16","open":96865,"high":97125,"low":96640,"close":96820,"volume":171296,"rsi_14":32.54,"sma_20":97413.0,"sma_60":100022.49,"sma_120":101322.65},{"date":"2025-12-17","open":96720,"high":96925,"low":96495,"close":96575,"volume":187333,"rsi_14":36.22,"sma_20":97347.27,"sma_60":99908.23,"sma_120":101274.86},{"date":"2025-12-18","open":96575,"high":96655,"low":96315,"close":96570,"volume":176882,"rsi_14":36.84,"sma_20":97295.76,"sma_60":99790.07,"sma_120":101225.69},{"date":"2025-12-19","open":96360,"high":96430,"low":96130,"close":96180,"volume":2721,"rsi_14":35.5,"sma_20":97209.77,"sma_60":99668.82,"sma_120":101171.48},{"date":"2025-12-22","open":96115,"high":96140,"low":95960,"close":96000,"volume":1334,"rsi_14":34.4,"sma_20":97110.01,"sma_60":99548.66,"sma_120":101116.94},{"date":"2025-12-23","open":96025,"high":96150,"low":95705,"close":96080,"volume":1170,"rsi_14":37.43,"sma_20":96997.49,"sma_60":99429.0,"sma_120":101063.36},{"date":"2025-12-24","open":95870,"high":96330,"low":95870,"close":96225,"volume":255,"rsi_14":36.98,"sma_20":96887.0,"sma_60":99316.83,"sma_120":101008.19},{"date":"2025-12-26","open":96145,"high":96145,"low":95995,"close":96060,"volume":302,"rsi_14":30.75,"sma_20":96804.0,"sma_60":99206.99,"sma_120":100954.52},{"date":"2025-12-29","open":96060,"high":96395,"low":96060,"close":96260,"volume":3910,"rsi_14":34.36,"sma_20":96734.75,"sma_60":99108.74,"sma_120":100901.69},{"date":"2025-12-30","open":96630,"high":96660,"low":96255,"close":96255,"volume":868,"rsi_14":39.4,"sma_20":96677.0,"sma_60":99011.23,"sma_120":100849.68},{"date":"2026-01-02","open":95995,"high":96335,"low":95995,"close":96165,"volume":818,"rsi_14":38.72,"sma_20":96617.0,"sma_60":98917.24,"sma_120":100798.68},{"date":"2026-01-05","open":96015,"high":96015,"low":95670,"close":95850,"volume":1065,"rsi_14":34.5,"sma_20":96552.25,"sma_60":98814.32,"sma_120":100745.64},{"date":"2026-01-06","open":95895,"high":96340,"low":95830,"close":96150,"volume":1004,"rsi_14":54.56,"sma_20":96493.75,"sma_60":98717.74,"sma_120":100694.69},{"date":"2026-01-07","open":96320,"high":96505,"low":96267,"close":96460,"volume":1283,"rsi_14":49.64,"sma_20":96435.5,"sma_60":98624.99,"sma_120":100643.35},{"date":"2026-01-08","open":96550,"high":96675,"low":96330,"close":96650,"volume":3304,"rsi_14":46.76,"sma_20":96389.0,"sma_60":98523.9,"sma_120":100592.15},{"date":"2026-01-09","open":96355,"high":96375,"low":96135,"close":96160,"volume":40764,"rsi_14":42.76,"sma_20":96345.25,"sma_60":98411.24,"sma_120":100542.11},{"date":"2026-01-12","open":96270,"high":96515,"low":96250,"close":96415,"volume":1833,"rsi_14":47.51,"sma_20":96315.5,"sma_60":98300.24,"sma_120":100493.19},{"date":"2026-01-13","open":96435,"high":96510,"low":96070,"close":96070,"volume":316,"rsi_14":48.21,"sma_20":96264.75,"sma_60":98189.56,"sma_120":100442.52},{"date":"2026-01-14","open":95970,"high":95970,"low":95810,"close":95885,"volume":1862,"rsi_14":48.13,"sma_20":96265.5,"sma_60":98072.73,"sma_120":100392.27},{"date":"2026-01-15","open":96180,"high":96245,"low":95235,"close":95235,"volume":7422,"rsi_14":38.41,"sma_20":96203.25,"sma_60":97947.73,"sma_120":100334.56},{"date":"2026-01-16","open":95320,"high":95380,"low":95100,"close":95335,"volume":1634,"rsi_14":37.64,"sma_20":96129.0,"sma_60":97826.4,"sma_120":100277.31},{"date":"2026-01-19","open":95150,"high":95255,"low":94860,"close":94900,"volume":5436,"rsi_14":35.01,"sma_20":96045.25,"sma_60":97696.07,"sma_120":100213.23},{"date":"2026-01-20","open":94535,"high":94600,"low":93655,"close":93655,"volume":2000,"rsi_14":23.5,"sma_20":95899.5,"sma_60":97549.33,"sma_120":100139.36},{"date":"2026-01-21","open":93760,"high":94000,"low":93655,"close":93825,"volume":2542,"rsi_14":26.08,"sma_20":95781.75,"sma_60":97406.33,"sma_120":100067.95},{"date":"2026-01-22","open":94220,"high":94405,"low":93950,"close":94310,"volume":779,"rsi_14":33.06,"sma_20":95697.25,"sma_60":97279.34,"sma_120":100000.36},{"date":"2026-01-23","open":94350,"high":94350,"low":93855,"close":93875,"volume":928,"rsi_14":32.35,"sma_20":95587.0,"sma_60":97145.67,"sma_120":99927.78},{"date":"2026-01-26","open":94475,"high":94475,"low":94000,"close":94120,"volume":536,"rsi_14":31.68,"sma_20":95481.75,"sma_60":97021.33,"sma_120":99856.98},{"date":"2026-01-27","open":94335,"high":94365,"low":94040,"close":94160,"volume":1930,"rsi_14":28.18,"sma_20":95386.75,"sma_60":96909.17,"sma_120":99784.23},{"date":"2026-01-28","open":94340,"high":94610,"low":94300,"close":94390,"volume":1316,"rsi_14":28.72,"sma_20":95293.25,"sma_60":96807.67,"sma_120":99713.03},{"date":"2026-01-29","open":94335,"high":94335,"low":93810,"close":93850,"volume":1118,"rsi_14":28.45,"sma_20":95173.0,"sma_60":96699.75,"sma_120":99640.07},{"date":"2026-01-30","open":94060,"high":94060,"low":93585,"close":93585,"volume":728,"rsi_14":23.65,"sma_20":95044.0,"sma_60":96597.32,"sma_120":99561.23},{"date":"2026-02-02","open":93385,"high":93665,"low":93125,"close":93665,"volume":253,"rsi_14":26.44,"sma_20":94934.75,"sma_60":96494.66,"sma_120":99481.9},{"date":"2026-02-03","open":93185,"high":93270,"low":92715,"close":92955,"volume":1966,"rsi_14":23.98,"sma_20":94775.0,"sma_60":96390.91,"sma_120":99396.9},{"date":"2026-02-04","open":92970,"high":92970,"low":92617,"close":92750,"volume":1449,"rsi_14":26.04,"sma_20":94589.5,"sma_60":96292.83,"sma_120":99310.01},{"date":"2026-02-05","open":92755,"high":92965,"low":92680,"close":92905,"volume":971,"rsi_14":26.81,"sma_20":94402.25,"sma_60":96200.07,"sma_120":99223.84},{"date":"2026-02-06","open":93320,"high":93320,"low":92980,"close":92990,"volume":1305,"rsi_14":30.47,"sma_20":94243.75,"sma_60":96102.06,"sma_120":99138.59},{"date":"2026-02-09","open":92505,"high":92745,"low":92275,"close":92420,"volume":4575,"rsi_14":35.35,"sma_20":94044.0,"sma_60":96011.65,"sma_120":99050.42},{"date":"2026-02-10","open":92480,"high":92925,"low":92390,"close":92925,"volume":4373,"rsi_14":40.11,"sma_20":93886.75,"sma_60":95922.4,"sma_120":98968.55},{"date":"2026-02-11","open":92915,"high":93260,"low":92915,"close":93000,"volume":2433,"rsi_14":34.18,"sma_20":93742.5,"sma_60":95845.16,"sma_120":98885.38},{"date":"2026-02-12","open":92975,"high":93590,"low":92875,"close":93365,"volume":2202,"rsi_14":43.73,"sma_20":93649.0,"sma_60":95774.08,"sma_120":98807.88},{"date":"2026-02-13","open":93835,"high":93945,"low":93650,"close":93800,"volume":10918,"rsi_14":46.24,"sma_20":93572.25,"sma_60":95704.75,"sma_120":98736.59},{"date":"2026-02-19","open":93985,"high":94215,"low":93805,"close":93805,"volume":1878,"rsi_14":45.8,"sma_20":93517.5,"sma_60":95636.67,"sma_120":98664.34},{"date":"2026-02-20","open":93940,"high":94405,"low":93940,"close":94255,"volume":1005,"rsi_14":48.48,"sma_20":93547.5,"sma_60":95580.92,"sma_120":98594.13},{"date":"2026-02-23","open":94200,"high":94332,"low":93985,"close":93985,"volume":2981,"rsi_14":51.62,"sma_20":93555.5,"sma_60":95515.67,"sma_120":98523.38},{"date":"2026-02-24","open":94180,"high":94320,"low":93575,"close":93645,"volume":1097,"rsi_14":50.71,"sma_20":93522.25,"sma_60":95443.17,"sma_120":98449.46},{"date":"2026-02-25","open":93910,"high":94075,"low":93675,"close":94075,"volume":14671,"rsi_14":54.46,"sma_20":93532.25,"sma_60":95372.25,"sma_120":98380.63},{"date":"2026-02-26","open":94045,"high":94895,"low":93995,"close":94895,"volume":4158,"rsi_14":70.59,"sma_20":93571.0,"sma_60":95313.25,"sma_120":98316.0},{"date":"2026-02-27","open":94845,"high":95220,"low":94610,"close":95095,"volume":1443,"rsi_14":74.92,"sma_20":93617.75,"sma_60":95269.5,"sma_120":98252.29},{"date":"2026-03-03","open":94605,"high":96175,"low":93695,"close":93695,"volume":1419,"rsi_14":74.27,"sma_20":93654.8,"sma_60":95227.6,"sma_120":98188.76},{"date":"2026-03-04","open":93485,"high":94025,"low":93410,"close":93500,"volume":2935,"rsi_14":70.67,"sma_20":93708.95,"sma_60":95186.32,"sma_120":98125.33},{"date":"2026-03-05","open":93975,"high":94215,"low":93735,"close":94005,"volume":1997,"rsi_14":82.59,"sma_20":93801.99,"sma_60":95154.33,"sma_120":98067.75},{"date":"2026-03-06","open":93710,"high":93950,"low":93710,"close":93870,"volume":1225,"rsi_14":77.89,"sma_20":93884.17,"sma_60":95123.72,"sma_120":98012.69},{"date":"2026-03-09","open":92545,"high":93015,"low":92255,"close":92860,"volume":981,"rsi_14":62.28,"sma_20":93950.58,"sma_60":95073.11,"sma_120":97946.68},{"date":"2026-03-10","open":93685,"high":93855,"low":93445,"close":93590,"volume":334,"rsi_14":64.81,"sma_20":94064.3,"sma_60":95029.77,"sma_120":97884.88},{"date":"2026-03-11","open":93740,"high":94150,"low":93695,"close":93960,"volume":870,"rsi_14":64.44,"sma_20":94189.05,"sma_60":94993.43,"sma_120":97825.13},{"date":"2026-03-12","open":93105,"high":93575,"low":92965,"close":93410,"volume":246,"rsi_14":58.5,"sma_20":94281.63,"sma_60":94956.88,"sma_120":97757.81},{"date":"2026-03-13","open":93110,"high":93410,"low":93060,"close":93145,"volume":170,"rsi_14":52.69,"sma_20":94389.26,"sma_60":94916.25,"sma_120":97688.5},{"date":"2026-03-16","open":93000,"high":93310,"low":92925,"close":93085,"volume":627,"rsi_14":54.62,"sma_20":94468.6,"sma_60":94873.37,"sma_120":97616.97},{"date":"2026-03-17","open":93505,"high":93505,"low":93220,"close":93415,"volume":421,"rsi_14":60.54,"sma_20":94560.93,"sma_60":94856.31,"sma_120":97548.27},{"date":"2026-03-18","open":93450,"high":93840,"low":93380,"close":93840,"volume":282,"rsi_14":60.55,"sma_20":94656.59,"sma_60":94836.28,"sma_120":97483.34},{"date":"2026-03-19","open":93145,"high":93395,"low":93145,"close":93220,"volume":791,"rsi_14":47.77,"sma_20":94699.03,"sma_60":94800.09,"sma_120":97411.29},{"date":"2026-03-20","open":93550,"high":93805,"low":93055,"close":93120,"volume":840,"rsi_14":44.94,"sma_20":94736.14,"sma_60":94766.3,"sma_120":97337.26},{"date":"2026-03-23","open":92250,"high":92480,"low":91580,"close":91580,"volume":397,"rsi_14":34.53,"sma_20":94672.56,"sma_60":94706.52,"sma_120":97248.3},{"date":"2026-03-24","open":92195,"high":92195,"low":91240,"close":91600,"volume":291,"rsi_14":35.74,"sma_20":94623.51,"sma_60":94653.59,"sma_120":97161.21},{"date":"2026-03-25","open":92010,"high":92120,"low":91735,"close":91735,"volume":450,"rsi_14":31.96,"sma_20":94598.31,"sma_60":94605.94,"sma_120":97077.3},{"date":"2026-03-26","open":91710,"high":91940,"low":91110,"close":91320,"volume":2633,"rsi_14":30.59,"sma_20":94530.54,"sma_60":94549.93,"sma_120":96989.46},{"date":"2026-03-27","open":91055,"high":91055,"low":90402,"close":90780,"volume":1138,"rsi_14":32.95,"sma_20":94394.35,"sma_60":94482.37,"sma_120":96899.6},{"date":"2026-03-30","open":90735,"high":90985,"low":90475,"close":90985,"volume":2287,"rsi_14":26.64,"sma_20":94258.58,"sma_60":94421.03,"sma_120":96814.01},{"date":"2026-03-31","open":91235,"high":91285,"low":90800,"close":91210,"volume":231,"rsi_14":24.68,"sma_20":94132.42,"sma_60":94360.16,"sma_120":96734.45},{"date":"2026-04-01","open":92000,"high":92960,"low":92000,"close":92960,"volume":781,"rsi_14":46.61,"sma_20":94105.01,"sma_60":94328.99,"sma_120":96670.11},{"date":"2026-04-02","open":92830,"high":93020,"low":92005,"close":92010,"volume":973,"rsi_14":42.24,"sma_20":94003.73,"sma_60":94283.24,"sma_120":96600.24},{"date":"2026-04-03","open":92610,"high":95005,"low":92610,"close":92840,"volume":1106,"rsi_14":48.48,"sma_20":93951.44,"sma_60":94256.79,"sma_120":96535.55},{"date":"2026-04-06","open":92620,"high":93255,"low":92620,"close":93095,"volume":702,"rsi_14":40.31,"sma_20":93892.03,"sma_60":94205.87,"sma_120":96461.8},{"date":"2026-04-07","open":93000,"high":93130,"low":92575,"close":92690,"volume":176,"rsi_14":35.65,"sma_20":93775.31,"sma_60":94143.04,"sma_120":96384.01},{"date":"2026-04-08","open":93675,"high":94265,"low":93620,"close":94150,"volume":937,"rsi_14":47.47,"sma_20":93712.81,"sma_60":94101.37,"sma_120":96312.63},{"date":"2026-04-09","open":93850,"high":93955,"low":93610,"close":93645,"volume":412,"rsi_14":45.6,"sma_20":93652.98,"sma_60":94059.45,"sma_120":96235.35},{"date":"2026-04-10","open":93850,"high":93935,"low":93535,"close":93575,"volume":364,"rsi_14":53.38,"sma_20":93603.1,"sma_60":94012.12,"sma_120":96156.18},{"date":"2026-04-13","open":93010,"high":93315,"low":93010,"close":93300,"volume":119,"rsi_14":51.64,"sma_20":93542.52,"sma_60":93965.95,"sma_120":96077.76},{"date":"2026-04-14","open":93715,"high":93960,"low":93655,"close":93830,"volume":303,"rsi_14":53.66,"sma_20":93491.68,"sma_60":93931.7,"sma_120":96002.22},{"date":"2026-04-15","open":94120,"high":94220,"low":93800,"close":93930,"volume":705,"rsi_14":56.66,"sma_20":93424.27,"sma_60":93909.95,"sma_120":95928.84},{"date":"2026-04-16","open":93895,"high":93945,"low":93820,"close":93860,"volume":787,"rsi_14":59.81,"sma_20":93384.83,"sma_60":93885.37,"sma_120":95855.88},{"date":"2026-04-17","open":93615,"high":93615,"low":93405,"close":93470,"volume":569,"rsi_14":56.21,"sma_20":93330.97,"sma_60":93861.54,"sma_120":95778.81},{"date":"2026-04-20","open":93640,"high":93845,"low":93570,"close":93665,"volume":411,"rsi_14":56.04,"sma_20":93365.05,"sma_60":93861.7,"sma_120":95705.52},{"date":"2026-04-21","open":93860,"high":94065,"low":93745,"close":94015,"volume":208,"rsi_14":47.48,"sma_20":93415.6,"sma_60":93864.87,"sma_120":95635.6},{"date":"2026-04-22","open":93680,"high":93805,"low":93592,"close":93740,"volume":215,"rsi_14":52.41,"sma_20":93445.55,"sma_60":93855.37,"sma_120":95567.35},{"date":"2026-04-23","open":93275,"high":93275,"low":92625,"close":92675,"volume":427,"rsi_14":38.42,"sma_20":93443.32,"sma_60":93835.37,"sma_120":95490.52},{"date":"2026-04-24","open":92880,"high":92880,"low":92535,"close":92535,"volume":439,"rsi_14":45.2,"sma_20":93461.51,"sma_60":93808.95,"sma_120":95415.14},{"date":"2026-04-27","open":92645,"high":92850,"low":92550,"close":92595,"volume":1217,"rsi_14":49.13,"sma_20":93472.28,"sma_60":93782.87,"sma_120":95346.02},{"date":"2026-04-28","open":92565,"high":92565,"low":91970,"close":92170,"volume":298,"rsi_14":27.75,"sma_20":93450.39,"sma_60":93745.87,"sma_120":95276.77},{"date":"2026-04-29","open":92220,"high":92305,"low":91830,"close":92240,"volume":1524,"rsi_14":32.5,"sma_20":93343.15,"sma_60":93719.04,"sma_120":95209.39},{"date":"2026-04-30","open":91785,"high":91990,"low":91445,"close":91445,"volume":531,"rsi_14":27.53,"sma_20":93244.39,"sma_60":93683.37,"sma_120":95140.35},{"date":"2026-05-04","open":91905,"high":91940,"low":91265,"close":91265,"volume":1543,"rsi_14":28.09,"sma_20":93094.5,"sma_60":93643.37,"sma_120":95069.02},{"date":"2026-05-06","open":91300,"high":91300,"low":90675,"close":90930,"volume":1197,"rsi_14":17.42,"sma_20":92986.25,"sma_60":93609.62,"sma_120":95000.26},{"date":"2026-05-07","open":91430,"high":91537,"low":91330,"close":91395,"volume":2649,"rsi_14":23.68,"sma_20":92921.5,"sma_60":93587.04,"sma_120":94939.93},{"date":"2026-05-08","open":91265,"high":91370,"low":91145,"close":91280,"volume":803,"rsi_14":23.46,"sma_20":92778.0,"sma_60":93559.95,"sma_120":94880.01},{"date":"2026-05-11","open":91160,"high":91345,"low":91060,"close":91060,"volume":1573,"rsi_14":24.31,"sma_20":92648.75,"sma_60":93527.79,"sma_120":94814.92},{"date":"2026-05-12","open":90845,"high":90845,"low":89975,"close":89975,"volume":602,"rsi_14":16.94,"sma_20":92468.75,"sma_60":93487.04,"sma_120":94749.34},{"date":"2026-05-13","open":89685,"high":89995,"low":89515,"close":89995,"volume":861,"rsi_14":11.71,"sma_20":92303.5,"sma_60":93438.2,"sma_120":94680.3},{"date":"2026-05-14","open":90010,"high":90370,"low":89720,"close":89730,"volume":935,"rsi_14":11.74,"sma_20":92098.5,"sma_60":93383.7,"sma_120":94614.43},{"date":"2026-05-15","open":89370,"high":89370,"low":87860,"close":88415,"volume":4166,"rsi_14":11.2,"sma_20":91822.75,"sma_60":93301.2,"sma_120":94537.64},{"date":"2026-05-18","open":88125,"high":88125,"low":87480,"close":87965,"volume":1481,"rsi_14":10.6,"sma_20":91528.0,"sma_60":93203.95,"sma_120":94454.35},{"date":"2026-05-19","open":88110,"high":88270,"low":87810,"close":87810,"volume":593,"rsi_14":9.41,"sma_20":91245.0,"sma_60":93104.04,"sma_120":94370.36},{"date":"2026-05-20","open":87750,"high":88505,"low":87385,"close":88120,"volume":3280,"rsi_14":14.97,"sma_20":90967.75,"sma_60":93001.79,"sma_120":94291.35},{"date":"2026-05-21","open":88600,"high":88885,"low":88475,"close":88600,"volume":932,"rsi_14":20.6,"sma_20":90697.0,"sma_60":92912.04,"sma_120":94213.85},{"date":"2026-05-22","open":88652,"high":88652,"low":88435,"close":88550,"volume":1839,"rsi_14":23.42,"sma_20":90437.5,"sma_60":92827.12,"sma_120":94135.14},{"date":"2026-05-26","open":89240,"high":89255,"low":89100,"close":89160,"volume":2020,"rsi_14":32.09,"sma_20":90261.75,"sma_60":92745.2,"sma_120":94058.73},{"date":"2026-05-27","open":89250,"high":89440,"low":89050,"close":89245,"volume":701,"rsi_14":35.02,"sma_20":90097.25,"sma_60":92651.04,"sma_120":93982.14},{"date":"2026-05-28","open":89090,"high":89245,"low":88110,"close":88730,"volume":402,"rsi_14":26.52,"sma_20":89904.0,"sma_60":92544.95,"sma_120":93907.23},{"date":"2026-05-29","open":89620,"high":89655,"low":89405,"close":89555,"volume":728,"rsi_14":36.49,"sma_20":89773.25,"sma_60":92452.02,"sma_120":93839.81},{"date":"2026-06-01","open":89610,"high":89625,"low":88565,"close":88565,"volume":1599,"rsi_14":32.56,"sma_20":89589.5,"sma_60":92345.89,"sma_120":93766.1},{"date":"2026-06-02","open":88565,"high":88825,"low":88375,"close":88825,"volume":581,"rsi_14":40.92,"sma_20":89458.5,"sma_60":92235.54,"sma_120":93694.94},{"date":"2026-06-04","open":88380,"high":88500,"low":87860,"close":88105,"volume":203,"rsi_14":36.56,"sma_20":89300.5,"sma_60":92115.48,"sma_120":93619.6},{"date":"2026-06-05","open":88140,"high":88207,"low":87425,"close":87545,"volume":801,"rsi_14":35.09,"sma_20":89131.25,"sma_60":92003.18,"sma_120":93538.14},{"date":"2026-06-08","open":87090,"high":87155,"low":86555,"close":86880,"volume":1702,"rsi_14":38.5,"sma_20":88905.5,"sma_60":91867.44,"sma_120":93448.6},{"date":"2026-06-09","open":86915,"high":87645,"low":86915,"close":87595,"volume":459,"rsi_14":47.33,"sma_20":88721.25,"sma_60":91737.35,"sma_120":93365.39},{"date":"2026-06-10","open":87370,"high":87370,"low":86905,"close":87160,"volume":304,"rsi_14":45.5,"sma_20":88526.25,"sma_60":91609.33,"sma_120":93283.1},{"date":"2026-06-11","open":87120,"high":87515,"low":87075,"close":87300,"volume":86,"rsi_14":44.18,"sma_20":88392.5,"sma_60":91488.12,"sma_120":93202.19},{"date":"2026-06-12","open":87750,"high":87985,"low":87435,"close":87950,"volume":691,"rsi_14":45.5,"sma_20":88290.25,"sma_60":91378.76,"sma_120":93126.06},{"date":"2026-06-15","open":88920,"high":88950,"low":88635,"close":88690,"volume":1130,"rsi_14":50.88,"sma_20":88238.25,"sma_60":91276.14,"sma_120":93066.23},{"date":"2026-06-16","open":88510,"high":88565,"low":88170,"close":88360,"volume":920,"rsi_14":44.76,"sma_20":88235.5,"sma_60":91160.84,"sma_120":92998.56},{"date":"2026-06-17","open":88610,"high":88910,"low":88530,"close":88710,"volume":551,"rsi_14":46.61,"sma_20":88272.75,"sma_60":91061.86,"sma_120":92930.98},{"date":"2026-06-18","open":88685,"high":88785,"low":88575,"close":88725,"volume":176,"rsi_14":49.97,"sma_20":88318.5,"sma_60":90964.82,"sma_120":92865.56},{"date":"2026-06-19","open":88335,"high":88335,"low":87737,"close":87975,"volume":3141,"rsi_14":39.21,"sma_20":88311.25,"sma_60":90881.35,"sma_120":92793.94},{"date":"2026-06-22","open":87835,"high":87915,"low":87600,"close":87650,"volume":810,"rsi_14":43.13,"sma_20":88263.75,"sma_60":90792.12,"sma_120":92722.85},{"date":"2026-06-23","open":87515,"high":87690,"low":87360,"close":87580,"volume":809,"rsi_14":40.37,"sma_20":88215.25,"sma_60":90699.43,"sma_120":92652.69},{"date":"2026-06-24","open":87550,"high":87550,"low":87305,"close":87420,"volume":77,"rsi_14":44.2,"sma_20":88128.25,"sma_60":90611.11,"sma_120":92580.52},{"date":"2026-06-25","open":87905,"high":88140,"low":87905,"close":87915,"volume":105,"rsi_14":53.17,"sma_20":88061.75,"sma_60":90540.17,"sma_120":92511.27},{"date":"2026-06-26","open":87705,"high":88015,"low":87565,"close":87730,"volume":251,"rsi_14":57.93,"sma_20":88011.75,"sma_60":90462.68,"sma_120":92441.85},{"date":"2026-06-29","open":87545,"high":87720,"low":87120,"close":87415,"volume":156,"rsi_14":48.19,"sma_20":87904.75,"sma_60":90376.13,"sma_120":92368.14},{"date":"2026-06-30","open":87525,"high":87835,"low":87460,"close":87690,"volume":1271,"rsi_14":55.52,"sma_20":87861.0,"sma_60":90264.55,"sma_120":92296.77},{"date":"2026-07-01","open":87190,"high":87365,"low":86780,"close":86965,"volume":1896,"rsi_14":46.89,"sma_20":87768.0,"sma_60":90156.96,"sma_120":92220.1},{"date":"2026-07-02","open":87225,"high":87600,"low":87020,"close":87600,"volume":30627,"rsi_14":46.74,"sma_20":87742.75,"sma_60":90045.92,"sma_120":92151.35},{"date":"2026-07-03","open":87520,"high":87625,"low":87405,"close":87440,"volume":373,"rsi_14":36.95,"sma_20":87737.5,"sma_60":89951.67,"sma_120":92078.77},{"date":"2026-07-06","open":87360,"high":87625,"low":87270,"close":87305,"volume":7757,"rsi_14":38.52,"sma_20":87758.75,"sma_60":89861.92,"sma_120":92002.48},{"date":"2026-07-07","open":87175,"high":87275,"low":86890,"close":87035,"volume":315,"rsi_14":31.45,"sma_20":87730.75,"sma_60":89743.33,"sma_120":91922.35},{"date":"2026-07-08","open":86455,"high":86875,"low":86455,"close":86810,"volume":409,"rsi_14":29.74,"sma_20":87713.25,"sma_60":89629.42,"sma_120":91844.44},{"date":"2026-07-09","open":86330,"high":86910,"low":86330,"close":86885,"volume":799,"rsi_14":36.54,"sma_20":87692.5,"sma_60":89517.92,"sma_120":91765.02},{"date":"2026-07-10","open":86705,"high":87050,"low":86705,"close":87025,"volume":139,"rsi_14":41.91,"sma_20":87646.25,"sma_60":89413.33,"sma_120":91689.64},{"date":"2026-07-13","open":86825,"high":86880,"low":86655,"close":86865,"volume":531,"rsi_14":40.96,"sma_20":87555.0,"sma_60":89297.25,"sma_120":91614.48},{"date":"2026-07-14","open":86400,"high":86585,"low":86360,"close":86490,"volume":1068,"rsi_14":38.85,"sma_20":87461.5,"sma_60":89173.25,"sma_120":91541.6},{"date":"2026-07-15","open":86650,"high":86650,"low":86380,"close":86550,"volume":352,"rsi_14":31.73,"sma_20":87353.5,"sma_60":89051.42,"sma_120":91468.39},{"date":"2026-07-16","open":86730,"high":86890,"low":86545,"close":86745,"volume":225,"rsi_14":36.85,"sma_20":87254.5,"sma_60":88939.33,"sma_120":91400.44},{"date":"2026-07-20","open":86175,"high":86455,"low":86150,"close":86410,"volume":10097,"rsi_14":36.65,"sma_20":87176.25,"sma_60":88818.42,"sma_120":91340.06},{"date":"2026-07-21","open":86165,"high":86165,"low":85955,"close":86120,"volume":145,"rsi_14":29.23,"sma_20":87099.75,"sma_60":88686.83,"sma_120":91275.85},{"date":"2026-07-22","open":85630,"high":85715,"low":85445,"close":85445,"volume":33,"rsi_14":29.62,"sma_20":86993.0,"sma_60":88548.58,"sma_120":91201.98},{"date":"2026-07-23","open":85695,"high":85695,"low":85445,"close":85655,"volume":264,"rsi_14":20.57,"sma_20":86904.75,"sma_60":88431.58,"sma_120":91133.48},{"date":"2026-07-24","open":85075,"high":85335,"low":85075,"close":85190,"volume":210,"rsi_14":18.84,"sma_20":86768.5,"sma_60":88309.17,"sma_120":91059.06},{"date":"2026-07-27","open":85940,"high":86170,"low":85925,"close":86170,"volume":1975,"rsi_14":37.26,"sma_20":86690.5,"sma_60":88202.08,"sma_120":90992.48},{"date":"2026-07-28","open":86000,"high":86415,"low":86000,"close":86265,"volume":837,"rsi_14":41.0,"sma_20":86633.0,"sma_60":88103.67,"sma_120":90924.77},{"date":"2026-07-29","open":86320,"high":86715,"low":86320,"close":86645,"volume":6726,"rsi_14":48.14,"sma_20":86580.75,"sma_60":88010.42,"sma_120":90864.73},{"date":"2026-07-30","open":86530,"high":86625,"low":86220,"close":86225,"volume":8751,"rsi_14":43.1,"sma_20":86543.75,"sma_60":87923.42,"sma_120":90803.39},{"date":"2026-07-31","open":86965,"high":87125,"low":86945,"close":86980,"volume":1545,"rsi_14":49.58,"sma_20":86512.75,"sma_60":87852.0,"sma_120":90747.69},{"date":"2026-08-03","open":86800,"high":86930,"low":86545,"close":86595,"volume":1410,"rsi_14":47.6,"sma_20":86470.5,"sma_60":87779.75,"sma_120":90694.69},{"date":"2026-08-04","open":87125,"high":87125,"low":86500,"close":86595,"volume":778,"rsi_14":51.0,"sma_20":86435.0,"sma_60":87699.75,"sma_120":90643.39},{"date":"2026-08-05","open":87215,"high":87400,"low":87030,"close":87265,"volume":1676,"rsi_14":56.11,"sma_20":86446.5,"sma_60":87632.83,"sma_120":90596.39},{"date":"2026-08-06","open":87250,"high":87250,"low":87060,"close":87060,"volume":197,"rsi_14":52.69,"sma_20":86459.0,"sma_60":87566.17,"sma_120":90546.98},{"date":"2026-08-07","open":86825,"high":86965,"low":86755,"close":86900,"volume":17,"rsi_14":54.31,"sma_20":86459.75,"sma_60":87514.92,"sma_120":90500.98},{"date":"2026-08-10","open":86840,"high":86895,"low":86280,"close":86350,"volume":244,"rsi_14":51.93,"sma_20":86426.0,"sma_60":87454.17,"sma_120":90446.19},{"date":"2026-08-11","open":86020,"high":86020,"low":85680,"close":85680,"volume":169,"rsi_14":51.98,"sma_20":86366.75,"sma_60":87386.67,"sma_120":90385.19},{"date":"2026-08-12","open":85445,"high":85885,"low":85445,"close":85750,"volume":3231,"rsi_14":50.82,"sma_20":86329.75,"sma_60":87342.25,"sma_120":90321.73},{"date":"2026-08-13","open":85640,"high":86020,"low":85520,"close":86000,"volume":2806,"rsi_14":57.25,"sma_20":86302.25,"sma_60":87309.5,"sma_120":90256.73},{"date":"2026-08-14","open":86165,"high":86225,"low":85830,"close":85945,"volume":862,"rsi_14":47.59,"sma_20":86262.25,"sma_60":87278.42,"sma_120":90191.23},{"date":"2026-08-18","open":85345,"high":85345,"low":84940,"close":85070,"volume":339,"rsi_14":39.03,"sma_20":86195.25,"sma_60":87227.58,"sma_120":90114.69},{"date":"2026-08-19","open":85445,"high":85650,"low":85380,"close":85640,"volume":230,"rsi_14":41.08,"sma_20":86171.25,"sma_60":87178.25,"sma_120":90045.14},{"date":"2026-08-20","open":85845,"high":86095,"low":85805,"close":86030,"volume":2040,"rsi_14":48.26,"sma_20":86200.5,"sma_60":87136.25,"sma_120":89981.69},{"date":"2026-08-21","open":85615,"high":85740,"low":85550,"close":85550,"volume":100,"rsi_14":36.59,"sma_20":86195.25,"sma_60":87076.08,"sma_120":89910.64},{"date":"2026-08-24","open":85645,"high":85875,"low":85630,"close":85875,"volume":147,"rsi_14":43.17,"sma_20":86229.5,"sma_60":87019.92,"sma_120":89835.48},{"date":"2026-08-25","open":85815,"high":86080,"low":85815,"close":86075,"volume":372,"rsi_14":45.25,"sma_20":86224.75,"sma_60":86975.67,"sma_120":89760.31},{"date":"2026-08-26","open":86650,"high":86815,"low":86580,"close":86585,"volume":99,"rsi_14":43.6,"sma_20":86240.75,"sma_60":86926.17,"sma_120":89689.09},{"date":"2026-08-27","open":86170,"high":87110,"low":86170,"close":87110,"volume":81,"rsi_14":50.44,"sma_20":86264.0,"sma_60":86901.92,"sma_120":89623.9},{"date":"2026-08-28","open":86805,"high":86805,"low":86650,"close":86760,"volume":294,"rsi_14":48.8,"sma_20":86290.75,"sma_60":86867.5,"sma_120":89551.52},{"date":"2026-08-31","open":86765,"high":86900,"low":86585,"close":86720,"volume":276,"rsi_14":53.48,"sma_20":86277.75,"sma_60":86844.42,"sma_120":89479.95},{"date":"2026-09-01","open":86685,"high":86685,"low":85805,"close":86060,"volume":179,"rsi_14":53.58,"sma_20":86251.0,"sma_60":86819.67,"sma_120":89411.42},{"date":"2026-09-02","open":85720,"high":85740,"low":85720,"close":85740,"volume":4,"rsi_14":49.91,"sma_20":86208.25,"sma_60":86800.67,"sma_120":89334.05},{"date":"2026-09-03","open":86030,"high":86215,"low":86030,"close":86215,"volume":140,"rsi_14":51.86,"sma_20":86155.75,"sma_60":86777.67,"sma_120":89257.51},{"date":"2026-09-04","open":86110,"high":86235,"low":86110,"close":86235,"volume":21,"rsi_14":52.53,"sma_20":86114.5,"sma_60":86762.25,"sma_120":89185.79},{"date":"2026-09-07","open":86225,"high":86385,"low":86225,"close":86225,"volume":16,"rsi_14":61.85,"sma_20":86080.75,"sma_60":86744.33,"sma_120":89116.22},{"date":"2026-09-08","open":86325,"high":86375,"low":86285,"close":86285,"volume":144,"rsi_14":57.39,"sma_20":86077.5,"sma_60":86716.58,"sma_120":89047.67},{"date":"2026-09-09","open":86245,"high":86310,"low":86180,"close":86210,"volume":657,"rsi_14":52.22,"sma_20":86104.0,"sma_60":86675.25,"sma_120":88975.7},{"date":"2026-09-10","open":85910,"high":85940,"low":85860,"close":85940,"volume":74,"rsi_14":55.08,"sma_20":86113.5,"sma_60":86634.92,"sma_120":88897.88},{"date":"2026-09-11","open":84965,"high":85315,"low":84965,"close":85210,"volume":227,"rsi_14":42.17,"sma_20":86074.0,"sma_60":86576.58,"sma_120":88819.22},{"date":"2026-09-14","open":85630,"high":85690,"low":85255,"close":85420,"volume":248,"rsi_14":42.3,"sma_20":86047.75,"sma_60":86521.5,"sma_120":88743.16},{"date":"2026-09-15","open":85455,"high":85455,"low":85000,"close":85010,"volume":299,"rsi_14":31.05,"sma_20":86044.75,"sma_60":86472.08,"sma_120":88676.72},{"date":"2026-09-16","open":85260,"high":85470,"low":85115,"close":85470,"volume":199,"rsi_14":29.95,"sma_20":86036.25,"sma_60":86435.75,"sma_120":88613.93},{"date":"2026-09-17","open":85545,"high":85910,"low":85455,"close":85910,"volume":16942,"rsi_14":39.83,"sma_20":86030.25,"sma_60":86407.92,"sma_120":88553.68},{"date":"2026-09-18","open":86330,"high":86430,"low":85875,"close":86175,"volume":257,"rsi_14":43.81,"sma_20":86061.5,"sma_60":86387.17,"sma_120":88499.14},{"date":"2026-09-21","open":86005,"high":86265,"low":86005,"close":86070,"volume":4233,"rsi_14":50.13,"sma_20":86071.25,"sma_60":86356.42,"sma_120":88448.29},{"date":"2026-09-22","open":86427,"high":86450,"low":86070,"close":86070,"volume":1809,"rsi_14":54.67,"sma_20":86071.0,"sma_60":86328.75,"sma_120":88395.71},{"date":"2026-09-23","open":86295,"high":86475,"low":86260,"close":86335,"volume":20469,"rsi_14":51.81,"sma_20":86058.5,"sma_60":86310.75,"sma_120":88343.44},{"date":"2026-09-28","open":85580,"high":85580,"low":85280,"close":85355,"volume":51175,"rsi_14":39.72,"sma_20":85970.75,"sma_60":86271.83,"sma_120":88268.19},{"date":"2026-09-29","open":85555,"high":86045,"low":85555,"close":86045,"volume":10405,"rsi_14":48.19,"sma_20":85935.0,"sma_60":86256.5,"sma_120":88206.73},{"date":"2026-09-30","open":86340,"high":86760,"low":86175,"close":86760,"volume":3368,"rsi_14":54.23,"sma_20":85937.0,"sma_60":86242.5,"sma_120":88144.21},{"date":"2026-10-01","open":86500,"high":86810,"low":86500,"close":86675,"volume":1204,"rsi_14":54.13,"sma_20":85967.75,"sma_60":86229.75,"sma_120":88090.71},{"date":"2026-10-02","open":87090,"high":87220,"low":86985,"close":87175,"volume":20620,"rsi_14":60.55,"sma_20":86039.5,"sma_60":86227.58,"sma_120":88044.75},{"date":"2026-10-06","open":86890,"high":87045,"low":86890,"close":86985,"volume":25104,"rsi_14":66.7,"sma_20":86078.0,"sma_60":86226.75,"sma_120":87985.04},{"date":"2026-10-07","open":87155,"high":87365,"low":87070,"close":87365,"volume":53,"rsi_14":67.73,"sma_20":86134.5,"sma_60":86236.0,"sma_120":87932.71},{"date":"2026-10-08","open":87510,"high":87530,"low":87370,"close":87505,"volume":270,"rsi_14":73.92,"sma_20":86198.5,"sma_60":86246.33,"sma_120":87882.12},{"date":"2026-10-12","open":87790,"high":88200,"low":87635,"close":87980,"volume":40825,"rsi_14":74.0,"sma_20":86283.25,"sma_60":86262.25,"sma_120":87837.79},{"date":"2026-10-13","open":88070,"high":88805,"low":88000,"close":88630,"volume":42065,"rsi_14":75.0,"sma_20":86404.25,"sma_60":86291.67,"sma_120":87794.46},{"date":"2026-10-14","open":88605,"high":88685,"low":88335,"close":88480,"volume":1127,"rsi_14":71.64,"sma_20":86531.25,"sma_60":86324.83,"sma_120":87749.04},{"date":"2026-10-15","open":88915,"high":89305,"low":88845,"close":88960,"volume":42694,"rsi_14":75.35,"sma_20":86718.75,"sma_60":86365.0,"sma_120":87708.21},{"date":"2026-10-16","open":88865,"high":89330,"low":88780,"close":88965,"volume":81521,"rsi_14":75.37,"sma_20":86896.0,"sma_60":86402.0,"sma_120":87670.67},{"date":"2026-10-19","open":89180,"high":89470,"low":89140,"close":89140,"volume":1506,"rsi_14":74.98,"sma_20":87102.5,"sma_60":86447.5,"sma_120":87632.96},{"date":"2026-10-20","open":88975,"high":89450,"low":88925,"close":89280,"volume":168,"rsi_14":91.1,"sma_20":87293.0,"sma_60":86500.17,"sma_120":87593.5},{"date":"2026-10-21","open":89400,"high":89645,"low":89400,"close":89520,"volume":621,"rsi_14":90.17,"sma_20":87473.5,"sma_60":86568.08,"sma_120":87558.33},{"date":"2026-10-22","open":89600,"high":89815,"low":89380,"close":89425,"volume":81195,"rsi_14":85.96,"sma_20":87636.0,"sma_60":86630.92,"sma_120":87531.25},{"date":"2026-10-23","open":90973,"high":90973,"low":89830,"close":89830,"volume":63950,"rsi_14":89.19,"sma_20":87824.0,"sma_60":86708.25,"sma_120":87508.71}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 장기종합채권(AA-이상)액티브","phase":"above-fold","symbol_resolved":true}