{"status":"ok","report":{"price_analysis":{"current":84615.0,"change_1d":0.5,"change_7d":1.0,"change_30d":2.9,"high_30d":85005.0,"low_30d":80920.0,"position_in_range":90.0,"support":81328.5,"resistance":84596.5},"summary":"ACE 국고채10년(365780)은(는) KIS 국고채 10년(총수익)를 추종하는 ETF입니다, 순자산 5,469억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 85.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(564.10)가 시그널선(405.48)을 상회합니다(골든크로스). 현재가가 SMA20(83060)과 SMA60(82573) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 81291~84829 (현재 위치 94%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 86","rsi_14":85.94436310395315,"macd":564.096892004658,"macd_signal":405.4847557669129,"sma_20":83060.25,"sma_60":82573.08333333333,"bb_upper":84829.40650805688,"bb_lower":81291.09349194312,"atr_14":435.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -96.00, 기관 순매수 3.73만. 30일 누적: 외국인 -384.00, 기관 2.58만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-96.0,"institutional_flow":37300.0,"data":[{"date":"2026-10-23","foreign_net":76.0,"institution_net":2833.0,"retail_net":-2909.0},{"date":"2026-10-22","foreign_net":60.0,"institution_net":464.0,"retail_net":-524.0},{"date":"2026-10-21","foreign_net":-56.0,"institution_net":6945.0,"retail_net":-6889.0},{"date":"2026-10-20","foreign_net":-177.0,"institution_net":9892.0,"retail_net":-9715.0},{"date":"2026-10-19","foreign_net":1.0,"institution_net":17166.0,"retail_net":-17167.0},{"date":"2026-10-16","foreign_net":136.0,"institution_net":6501.0,"retail_net":-6637.0},{"date":"2026-10-15","foreign_net":-127.0,"institution_net":-24797.0,"retail_net":24924.0},{"date":"2026-10-14","foreign_net":285.0,"institution_net":-23588.0,"retail_net":23303.0},{"date":"2026-10-13","foreign_net":-343.0,"institution_net":5005.0,"retail_net":-4662.0},{"date":"2026-10-12","foreign_net":142.0,"institution_net":28043.0,"retail_net":-28185.0},{"date":"2026-10-08","foreign_net":-2.0,"institution_net":760.0,"retail_net":-758.0},{"date":"2026-10-07","foreign_net":-128.0,"institution_net":-1561.0,"retail_net":1689.0},{"date":"2026-10-06","foreign_net":132.0,"institution_net":1713.0,"retail_net":-1845.0},{"date":"2026-10-02","foreign_net":-136.0,"institution_net":1178.0,"retail_net":-1042.0},{"date":"2026-10-01","foreign_net":118.0,"institution_net":174.0,"retail_net":-292.0},{"date":"2026-09-30","foreign_net":18.0,"institution_net":-61.0,"retail_net":43.0},{"date":"2026-09-29","foreign_net":-49.0,"institution_net":-774.0,"retail_net":823.0},{"date":"2026-09-28","foreign_net":-35.0,"institution_net":-637.0,"retail_net":672.0},{"date":"2026-09-23","foreign_net":-160.0,"institution_net":956.0,"retail_net":-796.0},{"date":"2026-09-22","foreign_net":140.0,"institution_net":1041.0,"retail_net":-1181.0},{"date":"2026-09-21","foreign_net":-43.0,"institution_net":-752.0,"retail_net":795.0},{"date":"2026-09-18","foreign_net":-178.0,"institution_net":-1718.0,"retail_net":1896.0},{"date":"2026-09-17","foreign_net":168.0,"institution_net":-384.0,"retail_net":216.0},{"date":"2026-09-16","foreign_net":-95.0,"institution_net":-1204.0,"retail_net":1299.0},{"date":"2026-09-15","foreign_net":65.0,"institution_net":-856.0,"retail_net":791.0},{"date":"2026-09-14","foreign_net":-79.0,"institution_net":606.0,"retail_net":-527.0},{"date":"2026-09-11","foreign_net":-108.0,"institution_net":-1494.0,"retail_net":1602.0},{"date":"2026-09-10","foreign_net":-184.0,"institution_net":-678.0,"retail_net":862.0},{"date":"2026-09-09","foreign_net":178.0,"institution_net":918.0,"retail_net":-1096.0},{"date":"2026-09-08","foreign_net":-3.0,"institution_net":113.0,"retail_net":-110.0}],"periods":{"d1":{"foreign_net":76.0,"institution_net":2833.0,"retail_net":-2909.0},"d3":{"foreign_net":80.0,"institution_net":10242.0,"retail_net":-10322.0},"d7":{"foreign_net":-87.0,"institution_net":19004.0,"retail_net":-18917.0},"d14":{"foreign_net":-137.0,"institution_net":30554.0,"retail_net":-30417.0},"d30":{"foreign_net":-384.0,"institution_net":25804.0,"retail_net":-25420.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":71,"summary":"RSI 86","metrics":[{"name":"RSI (14)","value":85.9,"unit":"","percentile":86,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.9,"unit":"%","percentile":56,"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 86 과매수 구간","외국인 30일 누적 순매도"],"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 86 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.2315,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.23,"summary":"배당수익률 3.23%","metrics":[{"name":"배당수익률","value":3.23,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:39.230766+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 국고채 10년(총수익)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.02,"aum":546900000000.0,"aum_display":"5,469억","dividend_yield":null,"tracking_error":0.15,"holdings":[{"ticker":"","name":"국고03000-3412(24-13)","weight":null},{"ticker":"","name":"국고03250-3512(25-11)","weight":null},{"ticker":"","name":"국고채권02625-3506(25-5)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":84615.0,"change_pct":0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-15","close":87674.2891},{"date":"2020-10-16","close":87473.5156},{"date":"2020-10-19","close":87565.1641},{"date":"2020-10-20","close":87870.6797},{"date":"2020-10-21","close":87351.3125},{"date":"2020-10-22","close":87438.6016},{"date":"2020-10-23","close":87560.8125},{"date":"2020-10-26","close":87608.8125},{"date":"2020-10-27","close":87499.7109},{"date":"2020-10-28","close":87547.7109},{"date":"2020-10-29","close":87329.4766},{"date":"2020-10-30","close":87163.6406},{"date":"2020-11-02","close":86871.2031},{"date":"2020-11-03","close":86849.3828},{"date":"2020-11-04","close":87106.8984},{"date":"2020-11-05","close":87312.0391},{"date":"2020-11-06","close":87076.3359},{"date":"2020-11-09","close":87067.625},{"date":"2020-11-10","close":86600.625},{"date":"2020-11-11","close":86399.8516},{"date":"2020-11-12","close":86530.7812},{"date":"2020-11-13","close":86561.3359},{"date":"2020-11-16","close":86687.9062},{"date":"2020-11-17","close":86687.9062},{"date":"2020-11-18","close":86879.9453},{"date":"2020-11-19","close":86853.75},{"date":"2020-11-20","close":86831.9375},{"date":"2020-11-23","close":87054.5234},{"date":"2020-11-24","close":86853.75},{"date":"2020-11-25","close":86583.1484},{"date":"2020-11-26","close":86508.9688},{"date":"2020-11-27","close":86596.25},{"date":"2020-11-30","close":86491.5},{"date":"2020-12-01","close":86539.5078},{"date":"2020-12-02","close":86351.8438},{"date":"2020-12-03","close":86364.9297},{"date":"2020-12-04","close":86478.4062},{"date":"2020-12-07","close":86570.0547},{"date":"2020-12-08","close":86609.3438},{"date":"2020-12-09","close":86517.6875},{"date":"2020-12-10","close":86517.6875},{"date":"2020-12-11","close":86535.1484},{"date":"2020-12-14","close":86491.5},{"date":"2020-12-15","close":86517.6875},{"date":"2020-12-16","close":86356.1953},{"date":"2020-12-17","close":86055.0469},{"date":"2020-12-18","close":86120.5156},{"date":"2020-12-21","close":86469.6797},{"date":"2020-12-22","close":86535.1484},{"date":"2020-12-23","close":86683.5391},{"date":"2020-12-24","close":86456.5859},{"date":"2020-12-28","close":86434.7578},{"date":"2020-12-29","close":86338.4375},{"date":"2020-12-30","close":86132.6719},{"date":"2021-01-04","close":86189.5781},{"date":"2021-01-05","close":86426.0},{"date":"2021-01-06","close":86053.8594},{"date":"2021-01-07","close":86075.7422},{"date":"2021-01-08","close":85992.5547},{"date":"2021-01-11","close":86360.3281},{"date":"2021-01-12","close":86158.9375},{"date":"2021-01-13","close":86172.0703},{"date":"2021-01-14","close":86141.4141},{"date":"2021-01-15","close":86185.2031},{"date":"2021-01-18","close":86338.4375},{"date":"2021-01-19","close":86386.6016},{"date":"2021-01-20","close":86461.0312},{"date":"2021-01-21","close":86434.7656},{"date":"2021-01-22","close":86088.8906},{"date":"2021-01-25","close":86001.3125},{"date":"2021-01-26","close":86080.1328},{"date":"2021-01-27","close":86137.0391},{"date":"2021-01-28","close":86102.0156},{"date":"2021-01-29","close":86115.1562},{"date":"2021-02-01","close":85891.8672},{"date":"2021-02-02","close":86211.4766},{"date":"2021-02-03","close":86145.7969},{"date":"2021-02-04","close":85975.0547},{"date":"2021-02-05","close":86005.7031},{"date":"2021-02-08","close":85804.2969},{"date":"2021-02-09","close":85905.0078},{"date":"2021-02-10","close":85764.8906},{"date":"2021-02-15","close":85545.9766},{"date":"2021-02-16","close":85716.7422},{"date":"2021-02-17","close":85655.4375},{"date":"2021-02-18","close":85734.2422},{"date":"2021-02-19","close":85550.3672},{"date":"2021-02-22","close":85300.8047},{"date":"2021-02-23","close":85362.0938},{"date":"2021-02-24","close":85769.2656},{"date":"2021-02-25","close":85545.9766},{"date":"2021-02-26","close":84981.1875},{"date":"2021-03-02","close":84985.5703},{"date":"2021-03-03","close":85081.8906},{"date":"2021-03-04","close":84941.7891},{"date":"2021-03-05","close":84898.0078},{"date":"2021-03-08","close":84692.2344},{"date":"2021-03-09","close":84657.2109},{"date":"2021-03-10","close":84630.9375},{"date":"2021-03-11","close":84740.3906},{"date":"2021-03-12","close":84223.7656},{"date":"2021-03-15","close":83934.8125},{"date":"2021-03-16","close":84503.9688},{"date":"2021-03-17","close":84171.2266},{"date":"2021-03-18","close":84000.4766},{"date":"2021-03-19","close":84346.3594},{"date":"2021-03-22","close":84665.9609},{"date":"2021-03-23","close":84775.4297},{"date":"2021-03-24","close":85033.7344},{"date":"2021-03-25","close":85305.1797},{"date":"2021-03-26","close":84954.9297},{"date":"2021-03-29","close":85147.5703},{"date":"2021-03-30","close":84578.3906},{"date":"2021-03-31","close":84604.6641},{"date":"2021-04-01","close":84836.7109},{"date":"2021-04-02","close":84705.3672},{"date":"2021-04-05","close":84433.9141},{"date":"2021-04-06","close":84617.8047},{"date":"2021-04-07","close":84613.4219},{"date":"2021-04-08","close":84819.2031},{"date":"2021-04-09","close":84836.7109},{"date":"2021-04-12","close":85134.4297},{"date":"2021-04-13","close":84889.2578},{"date":"2021-04-14","close":85222.0},{"date":"2021-04-15","close":84963.6797},{"date":"2021-04-16","close":85099.4141},{"date":"2021-04-19","close":85265.7734},{"date":"2021-04-20","close":85130.0469},{"date":"2021-04-21","close":85090.6484},{"date":"2021-04-22","close":85200.1016},{"date":"2021-04-23","close":84797.3203},{"date":"2021-04-26","close":84609.0547},{"date":"2021-04-27","close":84644.0625},{"date":"2021-04-28","close":84482.0781},{"date":"2021-04-29","close":84403.2656},{"date":"2021-04-30","close":84267.5391},{"date":"2021-05-03","close":84385.7578},{"date":"2021-05-04","close":84311.3203},{"date":"2021-05-06","close":84420.7812},{"date":"2021-05-07","close":84350.7344},{"date":"2021-05-10","close":84306.9531},{"date":"2021-05-11","close":84302.5703},{"date":"2021-05-12","close":84333.2109},{"date":"2021-05-13","close":84123.0703},{"date":"2021-05-14","close":84175.6016},{"date":"2021-05-17","close":84359.4844},{"date":"2021-05-18","close":84333.2109},{"date":"2021-05-20","close":84280.6797},{"date":"2021-05-21","close":84420.7812},{"date":"2021-05-24","close":84429.5469},{"date":"2021-05-25","close":84394.5156},{"date":"2021-05-26","close":84407.6484},{"date":"2021-05-27","close":84622.1797},{"date":"2021-05-28","close":84188.7344},{"date":"2021-05-31","close":84031.1172},{"date":"2021-06-01","close":84035.5},{"date":"2021-06-02","close":83816.5781},{"date":"2021-06-03","close":83982.9609},{"date":"2021-06-04","close":84166.8438},{"date":"2021-06-07","close":84241.2734},{"date":"2021-06-08","close":84547.75},{"date":"2021-06-09","close":84543.3672},{"date":"2021-06-10","close":84709.7422},{"date":"2021-06-11","close":84626.5547},{"date":"2021-06-14","close":84779.7969},{"date":"2021-06-15","close":84862.9766},{"date":"2021-06-16","close":84862.9766},{"date":"2021-06-17","close":84836.7109},{"date":"2021-06-18","close":85103.7812},{"date":"2021-06-21","close":85410.2578},{"date":"2021-06-22","close":85064.3906},{"date":"2021-06-23","close":85182.5938},{"date":"2021-06-24","close":85068.7578},{"date":"2021-06-25","close":84696.6172},{"date":"2021-06-28","close":84477.6953},{"date":"2021-06-29","close":84670.3438},{"date":"2021-06-30","close":84827.9531},{"date":"2021-07-01","close":84841.1016},{"date":"2021-07-02","close":84841.1016},{"date":"2021-07-05","close":84841.1016},{"date":"2021-07-06","close":84753.5234},{"date":"2021-07-07","close":85243.8828},{"date":"2021-07-08","close":85475.9375},{"date":"2021-07-09","close":85278.9062},{"date":"2021-07-12","close":85388.3672},{"date":"2021-07-13","close":85313.9297},{"date":"2021-07-14","close":85449.6719},{"date":"2021-07-15","close":85274.5312},{"date":"2021-07-16","close":85362.0938},{"date":"2021-07-19","close":85677.3281},{"date":"2021-07-20","close":86189.5781},{"date":"2021-07-21","close":86264.0078},{"date":"2021-07-22","close":86001.3125},{"date":"2021-07-23","close":86215.8516},{"date":"2021-07-26","close":86224.6016},{"date":"2021-07-27","close":86347.1953},{"date":"2021-07-28","close":86377.8438},{"date":"2021-07-29","close":86189.5781},{"date":"2021-07-30","close":86334.0703},{"date":"2021-08-02","close":86180.8203},{"date":"2021-08-03","close":86264.0078},{"date":"2021-08-04","close":86342.8203},{"date":"2021-08-05","close":86272.7734},{"date":"2021-08-06","close":86189.5781},{"date":"2021-08-09","close":85970.6719},{"date":"2021-08-10","close":86005.7031},{"date":"2021-08-11","close":86001.3125},{"date":"2021-08-12","close":86049.4844},{"date":"2021-08-13","close":86027.5859},{"date":"2021-08-17","close":86316.5469},{"date":"2021-08-18","close":86329.6797},{"date":"2021-08-19","close":86465.4141},{"date":"2021-08-20","close":86570.4922},{"date":"2021-08-23","close":86272.7734},{"date":"2021-08-24","close":85992.5547},{"date":"2021-08-25","close":86031.9688},{"date":"2021-08-26","close":86075.7422},{"date":"2021-08-27","close":85935.6406},{"date":"2021-08-30","close":86172.0703},{"date":"2021-08-31","close":86172.0703},{"date":"2021-09-01","close":85983.8125},{"date":"2021-09-02","close":86031.9688},{"date":"2021-09-03","close":85996.9375},{"date":"2021-09-06","close":85786.7812},{"date":"2021-09-07","close":85935.6406},{"date":"2021-09-08","close":85567.875},{"date":"2021-09-09","close":85646.6797},{"date":"2021-09-10","close":85383.9844},{"date":"2021-09-13","close":85471.5547},{"date":"2021-09-14","close":85226.375},{"date":"2021-09-15","close":85454.0391},{"date":"2021-09-16","close":85287.6797},{"date":"2021-09-17","close":85121.2969},{"date":"2021-09-23","close":84998.7109},{"date":"2021-09-24","close":84613.4219},{"date":"2021-09-27","close":84539.0},{"date":"2021-09-28","close":83917.2891},{"date":"2021-09-29","close":84136.1953},{"date":"2021-09-30","close":84057.3906},{"date":"2021-10-01","close":83799.0703},{"date":"2021-10-05","close":83750.9141},{"date":"2021-10-06","close":82910.2969},{"date":"2021-10-07","close":83002.2422},{"date":"2021-10-08","close":83102.9375},{"date":"2021-10-12","close":82586.3047},{"date":"2021-10-13","close":82958.4531},{"date":"2021-10-14","close":83299.9609},{"date":"2021-10-15","close":83291.2031},{"date":"2021-10-18","close":83006.6172},{"date":"2021-10-19","close":83151.1016},{"date":"2021-10-20","close":83002.2422},{"date":"2021-10-21","close":83089.8047},{"date":"2021-10-22","close":82923.4297},{"date":"2021-10-25","close":82849.0078},{"date":"2021-10-26","close":82660.7422},{"date":"2021-10-27","close":82476.8594},{"date":"2021-10-28","close":83190.5},{"date":"2021-10-29","close":81693.1562},{"date":"2021-11-01","close":82424.3125},{"date":"2021-11-02","close":82581.9375},{"date":"2021-11-03","close":82560.0391},{"date":"2021-11-04","close":82923.4297},{"date":"2021-11-05","close":83396.2812},{"date":"2021-11-08","close":83532.0},{"date":"2021-11-09","close":83856.0},{"date":"2021-11-10","close":83737.7734},{"date":"2021-11-11","close":83440.0625},{"date":"2021-11-12","close":83435.6719},{"date":"2021-11-15","close":83711.5234},{"date":"2021-11-16","close":83523.25},{"date":"2021-11-17","close":83400.6484},{"date":"2021-11-18","close":83514.4844},{"date":"2021-11-19","close":83370.0078},{"date":"2021-11-22","close":83343.7422},{"date":"2021-11-23","close":83120.4531},{"date":"2021-11-24","close":83221.1562},{"date":"2021-11-25","close":83229.9062},{"date":"2021-11-26","close":84184.3516},{"date":"2021-11-29","close":84061.7734},{"date":"2021-11-30","close":84499.5859},{"date":"2021-12-01","close":84753.5234},{"date":"2021-12-02","close":84626.5547},{"date":"2021-12-03","close":84363.8672},{"date":"2021-12-06","close":84525.8594},{"date":"2021-12-07","close":84250.0391},{"date":"2021-12-08","close":84578.3906},{"date":"2021-12-09","close":84582.7734},{"date":"2021-12-10","close":84560.8828},{"date":"2021-12-13","close":84644.0625},{"date":"2021-12-14","close":84814.8203},{"date":"2021-12-15","close":84578.3906},{"date":"2021-12-16","close":84832.3359},{"date":"2021-12-17","close":84779.7969},{"date":"2021-12-20","close":85134.4297},{"date":"2021-12-21","close":85208.8594},{"date":"2021-12-22","close":84911.1484},{"date":"2021-12-23","close":84578.3906},{"date":"2021-12-24","close":84499.5859},{"date":"2021-12-27","close":84517.1016},{"date":"2021-12-28","close":84565.2578},{"date":"2021-12-29","close":84733.8984},{"date":"2021-12-30","close":84334.4844},{"date":"2022-01-03","close":86321.4001},{"date":"2022-01-04","close":83726.4922},{"date":"2022-01-05","close":83371.4531},{"date":"2022-01-06","close":82661.3828},{"date":"2022-01-07","close":82630.3203},{"date":"2022-01-10","close":82674.6953},{"date":"2022-01-11","close":82652.5},{"date":"2022-01-12","close":82998.6719},{"date":"2022-01-13","close":83242.75},{"date":"2022-01-14","close":82803.3984},{"date":"2022-01-17","close":82279.7109},{"date":"2022-01-18","close":82102.2031},{"date":"2022-01-19","close":82474.9844},{"date":"2022-01-20","close":82213.1484},{"date":"2022-01-21","close":82528.2344},{"date":"2022-01-24","close":82386.2266},{"date":"2022-01-25","close":82261.9688},{"date":"2022-01-26","close":82248.6484},{"date":"2022-01-27","close":81760.4766},{"date":"2022-01-28","close":82102.2031},{"date":"2022-02-03","close":82306.3438},{"date":"2022-02-04","close":81929.1172},{"date":"2022-02-07","close":81898.0547},{"date":"2022-02-08","close":81187.9766},{"date":"2022-02-09","close":81516.3828},{"date":"2022-02-10","close":81449.8203},{"date":"2022-02-11","close":81099.2188},{"date":"2022-02-14","close":83968.6329},{"date":"2022-02-15","close":81387.6875},{"date":"2022-02-16","close":81458.6875},{"date":"2022-02-17","close":81463.1328},{"date":"2022-02-18","close":81356.625},{"date":"2022-02-21","close":81063.7188},{"date":"2022-02-22","close":81498.6406},{"date":"2022-02-23","close":81356.625},{"date":"2022-02-24","close":82146.5781},{"date":"2022-02-25","close":81773.7969},{"date":"2022-02-28","close":81906.9297},{"date":"2022-03-02","close":82257.5234},{"date":"2022-03-03","close":81995.6797},{"date":"2022-03-04","close":82026.75},{"date":"2022-03-07","close":81640.6406},{"date":"2022-03-08","close":81507.5156},{"date":"2022-03-10","close":81480.8828},{"date":"2022-03-11","close":81653.9609},{"date":"2022-03-14","close":81472.0078},{"date":"2022-03-15","close":81201.2891},{"date":"2022-03-16","close":81263.4219},{"date":"2022-03-17","close":81898.0547},{"date":"2022-03-18","close":81480.8828},{"date":"2022-03-21","close":81556.3281},{"date":"2022-03-22","close":80815.1875},{"date":"2022-03-23","close":80872.8828},{"date":"2022-03-24","close":80753.0625},{"date":"2022-03-25","close":80770.8047},{"date":"2022-03-28","close":79350.6562},{"date":"2022-03-29","close":79954.2266},{"date":"2022-03-30","close":80406.8984},{"date":"2022-03-31","close":80011.9219},{"date":"2022-04-01","close":79892.0938},{"date":"2022-04-04","close":79341.7969},{"date":"2022-04-05","close":79341.7969},{"date":"2022-04-06","close":78702.7188},{"date":"2022-04-07","close":78995.6172},{"date":"2022-04-08","close":78782.6094},{"date":"2022-04-11","close":78005.9609},{"date":"2022-04-12","close":77881.6953},{"date":"2022-04-13","close":78170.1641},{"date":"2022-04-14","close":78427.5703},{"date":"2022-04-15","close":78041.4609},{"date":"2022-04-18","close":77664.2344},{"date":"2022-04-19","close":77766.3125},{"date":"2022-04-20","close":78045.9141},{"date":"2022-04-21","close":78068.1016},{"date":"2022-04-22","close":77739.6953},{"date":"2022-04-25","close":78720.4688},{"date":"2022-04-26","close":78724.9141},{"date":"2022-04-27","close":78787.0391},{"date":"2022-04-28","close":78858.0469},{"date":"2022-04-29","close":78374.3125},{"date":"2022-05-02","close":80029.1397},{"date":"2022-05-03","close":77557.7344},{"date":"2022-05-04","close":77007.4219},{"date":"2022-05-06","close":77260.3906},{"date":"2022-05-09","close":79733.2395},{"date":"2022-05-10","close":77415.7109},{"date":"2022-05-11","close":78250.0469},{"date":"2022-05-12","close":79008.9453},{"date":"2022-05-13","close":78693.8516},{"date":"2022-05-16","close":78325.5},{"date":"2022-05-17","close":78298.875},{"date":"2022-05-18","close":78005.9609},{"date":"2022-05-19","close":78108.0312},{"date":"2022-05-20","close":78574.0234},{"date":"2022-05-23","close":78405.3828},{"date":"2022-05-24","close":78711.6016},{"date":"2022-05-25","close":79004.5},{"date":"2022-05-26","close":78605.0859},{"date":"2022-05-27","close":78844.7344},{"date":"2022-05-30","close":78880.2344},{"date":"2022-05-31","close":78125.7891},{"date":"2022-06-02","close":77455.6562},{"date":"2022-06-03","close":77588.7969},{"date":"2022-06-07","close":76838.7812},{"date":"2022-06-08","close":77304.7734},{"date":"2022-06-09","close":77100.625},{"date":"2022-06-10","close":77042.9219},{"date":"2022-06-13","close":76199.7109},{"date":"2022-06-14","close":75906.8125},{"date":"2022-06-15","close":75236.6719},{"date":"2022-06-16","close":75502.9609},{"date":"2022-06-17","close":75214.4844},{"date":"2022-06-20","close":75281.0547},{"date":"2022-06-21","close":75431.9453},{"date":"2022-06-22","close":75840.2422},{"date":"2022-06-23","close":75911.25},{"date":"2022-06-24","close":76341.7344},{"date":"2022-06-27","close":75884.625},{"date":"2022-06-28","close":76022.1953},{"date":"2022-06-29","close":76150.8984},{"date":"2022-06-30","close":76195.2812},{"date":"2022-07-01","close":77153.875},{"date":"2022-07-04","close":77162.7578},{"date":"2022-07-05","close":77877.2656},{"date":"2022-07-06","close":78507.4531},{"date":"2022-07-07","close":78463.0703},{"date":"2022-07-08","close":77974.8906},{"date":"2022-07-11","close":77881.6953},{"date":"2022-07-12","close":78023.7188},{"date":"2022-07-13","close":78449.7656},{"date":"2022-07-14","close":78374.3125},{"date":"2022-07-15","close":78707.1641},{"date":"2022-07-18","close":78645.0312},{"date":"2022-07-19","close":78587.3359},{"date":"2022-07-20","close":78037.0312},{"date":"2022-07-21","close":78019.2734},{"date":"2022-07-22","close":78529.6484},{"date":"2022-07-25","close":79026.6875},{"date":"2022-07-26","close":79182.0234},{"date":"2022-07-27","close":79510.4297},{"date":"2022-07-28","close":79213.0859},{"date":"2022-07-29","close":79621.375},{"date":"2022-08-01","close":79350.6562},{"date":"2022-08-02","close":79878.7812},{"date":"2022-08-03","close":79608.0625},{"date":"2022-08-04","close":79550.375},{"date":"2022-08-05","close":79736.7656},{"date":"2022-08-08","close":79403.9219},{"date":"2022-08-09","close":79452.7344},{"date":"2022-08-10","close":79213.0859},{"date":"2022-08-11","close":79040.0},{"date":"2022-08-12","close":78645.0312},{"date":"2022-08-16","close":79670.1953},{"date":"2022-08-17","close":79324.0391},{"date":"2022-08-18","close":79182.0234},{"date":"2022-08-19","close":78609.5234},{"date":"2022-08-22","close":78423.1328},{"date":"2022-08-23","close":78258.9297},{"date":"2022-08-24","close":77868.3906},{"date":"2022-08-25","close":76998.5469},{"date":"2022-08-26","close":76754.4531},{"date":"2022-08-29","close":76332.8516},{"date":"2022-08-30","close":76452.6875},{"date":"2022-08-31","close":76066.5781},{"date":"2022-09-01","close":75760.3594},{"date":"2022-09-02","close":76146.4609},{"date":"2022-09-05","close":76616.8906},{"date":"2022-09-06","close":76350.6094},{"date":"2022-09-07","close":76195.2812},{"date":"2022-09-08","close":76980.7969},{"date":"2022-09-13","close":76852.0938},{"date":"2022-09-14","close":76754.4531},{"date":"2022-09-15","close":75942.3125},{"date":"2022-09-16","close":76075.4531},{"date":"2022-09-19","close":75924.5625},{"date":"2022-09-20","close":75773.6719},{"date":"2022-09-21","close":75378.6953},{"date":"2022-09-22","close":74801.75},{"date":"2022-09-23","close":74096.125},{"date":"2022-09-26","close":73022.1406},{"date":"2022-09-27","close":73377.1797},{"date":"2022-09-28","close":73328.3594},{"date":"2022-09-29","close":73510.3125},{"date":"2022-09-30","close":74153.8125},{"date":"2022-10-04","close":74726.3203},{"date":"2022-10-05","close":74495.5391},{"date":"2022-10-06","close":74251.4531},{"date":"2022-10-07","close":73647.8984},{"date":"2022-10-11","close":73164.1562},{"date":"2022-10-12","close":74233.6953},{"date":"2022-10-13","close":73497.0},{"date":"2022-10-14","close":73794.3438},{"date":"2022-10-17","close":73754.3984},{"date":"2022-10-18","close":73346.1016},{"date":"2022-10-19","close":72711.4844},{"date":"2022-10-20","close":72600.5312},{"date":"2022-10-21","close":71180.3828},{"date":"2022-10-24","close":72352.0078},{"date":"2022-10-25","close":72906.75},{"date":"2022-10-26","close":73581.3281},{"date":"2022-10-27","close":73470.375},{"date":"2022-10-28","close":74087.2422},{"date":"2022-10-31","close":73594.6406},{"date":"2022-11-01","close":74051.7422},{"date":"2022-11-02","close":74198.1953},{"date":"2022-11-03","close":73820.9766},{"date":"2022-11-04","close":74113.875},{"date":"2022-11-07","close":73576.8828},{"date":"2022-11-08","close":73705.5859},{"date":"2022-11-09","close":74127.2031},{"date":"2022-11-10","close":74646.4375},{"date":"2022-11-11","close":75831.3672},{"date":"2022-11-14","close":75587.2734},{"date":"2022-11-15","close":75915.6875},{"date":"2022-11-16","close":75769.2344},{"date":"2022-11-17","close":76071.0156},{"date":"2022-11-18","close":76306.2344},{"date":"2022-11-21","close":76599.1328},{"date":"2022-11-22","close":76559.1953},{"date":"2022-11-23","close":76501.5},{"date":"2022-11-24","close":77397.9609},{"date":"2022-11-25","close":77460.0859},{"date":"2022-11-28","close":77539.9688},{"date":"2022-11-29","close":77127.25},{"date":"2022-11-30","close":77255.9531},{"date":"2022-12-01","close":77193.8203},{"date":"2022-12-02","close":77730.8125},{"date":"2022-12-05","close":77855.0781},{"date":"2022-12-06","close":78174.6094},{"date":"2022-12-07","close":78218.9922},{"date":"2022-12-08","close":78134.6641},{"date":"2022-12-09","close":78303.3047},{"date":"2022-12-12","close":78329.9297},{"date":"2022-12-13","close":78201.2344},{"date":"2022-12-14","close":78653.9062},{"date":"2022-12-15","close":78667.2188},{"date":"2022-12-16","close":78933.5},{"date":"2022-12-19","close":78738.2266},{"date":"2022-12-20","close":77468.9766},{"date":"2022-12-21","close":77757.4375},{"date":"2022-12-22","close":78196.8047},{"date":"2022-12-23","close":77815.125},{"date":"2022-12-26","close":77287.0156},{"date":"2022-12-27","close":77468.9766},{"date":"2022-12-28","close":77037.4844},{"date":"2022-12-29","close":76801.2891},{"date":"2023-01-02","close":76319.8359},{"date":"2023-01-03","close":77314.5391},{"date":"2023-01-04","close":77659.7344},{"date":"2023-01-05","close":77909.5469},{"date":"2023-01-06","close":77941.3438},{"date":"2023-01-09","close":78531.8047},{"date":"2023-01-10","close":78668.0625},{"date":"2023-01-11","close":78858.8359},{"date":"2023-01-12","close":78949.6719},{"date":"2023-01-13","close":79726.3594},{"date":"2023-01-16","close":79213.1094},{"date":"2023-01-17","close":78808.875},{"date":"2023-01-18","close":79549.2266},{"date":"2023-01-19","close":80348.625},{"date":"2023-01-20","close":79849.0},{"date":"2023-01-25","close":80207.8281},{"date":"2023-01-26","close":80089.7188},{"date":"2023-01-27","close":79808.1172},{"date":"2023-01-30","close":80135.1484},{"date":"2023-01-31","close":79649.1562},{"date":"2023-02-01","close":80089.7188},{"date":"2023-02-02","close":80371.3359},{"date":"2023-02-03","close":80848.2422},{"date":"2023-02-06","close":79912.5859},{"date":"2023-02-07","close":79826.2969},{"date":"2023-02-08","close":79726.3594},{"date":"2023-02-09","close":79490.1797},{"date":"2023-02-10","close":79490.1797},{"date":"2023-02-13","close":79085.9375},{"date":"2023-02-14","close":79317.5859},{"date":"2023-02-15","close":78904.2578},{"date":"2023-02-16","close":78872.4609},{"date":"2023-02-17","close":77886.8438},{"date":"2023-02-20","close":77918.6406},{"date":"2023-02-21","close":78159.3594},{"date":"2023-02-22","close":77755.125},{"date":"2023-02-23","close":78168.4453},{"date":"2023-02-24","close":78495.4688},{"date":"2023-02-27","close":78041.2656},{"date":"2023-02-28","close":77110.1484},{"date":"2023-03-02","close":76674.125},{"date":"2023-03-03","close":77137.4062},{"date":"2023-03-06","close":77323.625},{"date":"2023-03-07","close":77805.0781},{"date":"2023-03-08","close":77373.5938},{"date":"2023-03-09","close":77287.2891},{"date":"2023-03-10","close":78413.7188},{"date":"2023-03-13","close":79585.5625},{"date":"2023-03-14","close":80262.3203},{"date":"2023-03-15","close":79376.625},{"date":"2023-03-16","close":79630.9844},{"date":"2023-03-17","close":79458.3828},{"date":"2023-03-20","close":80071.5547},{"date":"2023-03-21","close":80103.3516},{"date":"2023-03-22","close":80130.6016},{"date":"2023-03-23","close":80371.3359},{"date":"2023-03-24","close":80698.3594},{"date":"2023-03-27","close":80430.375},{"date":"2023-03-28","close":80275.9531},{"date":"2023-03-29","close":80212.3672},{"date":"2023-03-30","close":80139.6875},{"date":"2023-03-31","close":79998.8906},{"date":"2023-04-03","close":79594.6406},{"date":"2023-04-04","close":80148.7734},{"date":"2023-04-05","close":80089.7188},{"date":"2023-04-06","close":80421.2969},{"date":"2023-04-07","close":80425.8359},{"date":"2023-04-10","close":80698.3594},{"date":"2023-04-11","close":80530.3047},{"date":"2023-04-12","close":80525.7656},{"date":"2023-04-13","close":80553.0234},{"date":"2023-04-14","close":80453.0859},{"date":"2023-04-17","close":80044.3125},{"date":"2023-04-18","close":80007.9766},{"date":"2023-04-19","close":79958.0},{"date":"2023-04-20","close":79703.6562},{"date":"2023-04-21","close":80130.6016},{"date":"2023-04-24","close":80389.5078},{"date":"2023-04-25","close":80312.2891},{"date":"2023-04-26","close":80412.2188},{"date":"2023-04-27","close":80212.3672},{"date":"2023-04-28","close":80094.2656},{"date":"2023-05-02","close":80039.7656},{"date":"2023-05-03","close":80316.8281},{"date":"2023-05-04","close":80684.7344},{"date":"2023-05-08","close":80462.1719},{"date":"2023-05-09","close":80562.1016},{"date":"2023-05-10","close":80339.5391},{"date":"2023-05-11","close":80707.4453},{"date":"2023-05-12","close":80766.4922},{"date":"2023-05-15","close":80303.1953},{"date":"2023-05-16","close":80584.8125},{"date":"2023-05-17","close":80444.0078},{"date":"2023-05-18","close":82721.1096},{"date":"2023-05-19","close":79885.3359},{"date":"2023-05-22","close":80062.4766},{"date":"2023-05-23","close":79599.1875},{"date":"2023-05-24","close":81911.7659},{"date":"2023-05-25","close":78877.0},{"date":"2023-05-26","close":78658.9844},{"date":"2023-05-30","close":78572.6875},{"date":"2023-05-31","close":79322.125},{"date":"2023-06-01","close":79217.6562},{"date":"2023-06-02","close":79667.3203},{"date":"2023-06-05","close":79167.7031},{"date":"2023-06-07","close":79476.5547},{"date":"2023-06-08","close":78749.8281},{"date":"2023-06-09","close":78949.6719},{"date":"2023-06-12","close":79072.3125},{"date":"2023-06-13","close":78999.6406},{"date":"2023-06-14","close":78636.2734},{"date":"2023-06-15","close":78368.2969},{"date":"2023-06-16","close":78590.8594},{"date":"2023-06-19","close":78745.2812},{"date":"2023-06-20","close":78677.1484},{"date":"2023-06-21","close":78890.6328},{"date":"2023-06-22","close":78677.1484},{"date":"2023-06-23","close":78618.1094},{"date":"2023-06-26","close":78976.9297},{"date":"2023-06-27","close":78949.6719},{"date":"2023-06-28","close":78958.7656},{"date":"2023-06-29","close":78886.0859},{"date":"2023-06-30","close":78454.5938},{"date":"2023-07-03","close":81452.966},{"date":"2023-07-04","close":81353.9889},{"date":"2023-07-05","close":81224.0815},{"date":"2023-07-06","close":80853.9485},{"date":"2023-07-07","close":78123.0234},{"date":"2023-07-10","close":77623.3984},{"date":"2023-07-11","close":80688.9868},{"date":"2023-07-12","close":80666.3045},{"date":"2023-07-13","close":81369.4541},{"date":"2023-07-14","close":78727.1172},{"date":"2023-07-17","close":78817.9609},{"date":"2023-07-18","close":81340.5858},{"date":"2023-07-19","close":79540.1406},{"date":"2023-07-20","close":79222.1953},{"date":"2023-07-21","close":79072.3125},{"date":"2023-07-24","close":79099.5625},{"date":"2023-07-25","close":81251.9188},{"date":"2023-07-26","close":79004.1875},{"date":"2023-07-27","close":81569.4702},{"date":"2023-07-28","close":78518.1797},{"date":"2023-07-31","close":80772.4987},{"date":"2023-08-01","close":81044.6856},{"date":"2023-08-02","close":80502.3738},{"date":"2023-08-03","close":77918.6406},{"date":"2023-08-04","close":77686.9922},{"date":"2023-08-07","close":78141.1875},{"date":"2023-08-08","close":78604.4766},{"date":"2023-08-09","close":78318.3281},{"date":"2023-08-10","close":78263.8359},{"date":"2023-08-11","close":78045.8125},{"date":"2023-08-14","close":77755.125},{"date":"2023-08-16","close":77832.3359},{"date":"2023-08-17","close":77096.5234},{"date":"2023-08-18","close":77623.3984},{"date":"2023-08-21","close":77219.1641},{"date":"2023-08-22","close":77228.25},{"date":"2023-08-23","close":77677.9062},{"date":"2023-08-24","close":77945.8906},{"date":"2023-08-25","close":77559.8125},{"date":"2023-08-28","close":78068.5234},{"date":"2023-08-29","close":78186.6094},{"date":"2023-08-30","close":78127.5703},{"date":"2023-08-31","close":78309.25},{"date":"2023-09-01","close":78586.3125},{"date":"2023-09-04","close":78068.5234},{"date":"2023-09-05","close":77927.7188},{"date":"2023-09-06","close":77959.5078},{"date":"2023-09-07","close":77455.3438},{"date":"2023-09-08","close":77959.5078},{"date":"2023-09-11","close":77437.1797},{"date":"2023-09-12","close":77478.0547},{"date":"2023-09-13","close":77600.6875},{"date":"2023-09-14","close":77800.5391},{"date":"2023-09-15","close":77714.25},{"date":"2023-09-18","close":77441.7188},{"date":"2023-09-19","close":77696.0703},{"date":"2023-09-20","close":77468.9766},{"date":"2023-09-21","close":77200.9922},{"date":"2023-09-22","close":77355.4219},{"date":"2023-09-25","close":77382.6719},{"date":"2023-09-26","close":77178.2812},{"date":"2023-09-27","close":77337.2578},{"date":"2023-10-04","close":75379.6328},{"date":"2023-10-05","close":75570.4062},{"date":"2023-10-06","close":76106.3594},{"date":"2023-10-10","close":76310.7578},{"date":"2023-10-11","close":76646.8672},{"date":"2023-10-12","close":77069.2656},{"date":"2023-10-13","close":76569.6484},{"date":"2023-10-16","close":76574.1875},{"date":"2023-10-17","close":76260.7891},{"date":"2023-10-18","close":75911.0547},{"date":"2023-10-19","close":75447.7656},{"date":"2023-10-20","close":75806.5938},{"date":"2023-10-23","close":75556.7734},{"date":"2023-10-24","close":76133.6172},{"date":"2023-10-25","close":76133.6172},{"date":"2023-10-26","close":75388.7188},{"date":"2023-10-27","close":76097.2812},{"date":"2023-10-30","close":75815.6797},{"date":"2023-10-31","close":75792.9609},{"date":"2023-11-01","close":76051.8594},{"date":"2023-11-02","close":76733.1562},{"date":"2023-11-03","close":77155.5781},{"date":"2023-11-06","close":77423.5469},{"date":"2023-11-07","close":77400.8516},{"date":"2023-11-08","close":77655.1953},{"date":"2023-11-09","close":78068.5234},{"date":"2023-11-10","close":77905.0078},{"date":"2023-11-13","close":77773.2891},{"date":"2023-11-14","close":77918.6406},{"date":"2023-11-15","close":78945.1328},{"date":"2023-11-16","close":78936.0547},{"date":"2023-11-17","close":79081.3906},{"date":"2023-11-20","close":79258.5312},{"date":"2023-11-21","close":79476.5547},{"date":"2023-11-22","close":79272.1641},{"date":"2023-11-23","close":79581.0234},{"date":"2023-11-24","close":79140.4453},{"date":"2023-11-27","close":79281.2422},{"date":"2023-11-28","close":79526.5156},{"date":"2023-11-29","close":80035.2266},{"date":"2023-11-30","close":79671.8594},{"date":"2023-12-01","close":79785.4062},{"date":"2023-12-04","close":80194.1953},{"date":"2023-12-05","close":80394.0469},{"date":"2023-12-06","close":80802.8281},{"date":"2023-12-07","close":80434.9141},{"date":"2023-12-08","close":80625.6875},{"date":"2023-12-11","close":80466.7109},{"date":"2023-12-12","close":80707.4453},{"date":"2023-12-13","close":80702.9062},{"date":"2023-12-14","close":81847.4922},{"date":"2023-12-15","close":81711.2344},{"date":"2023-12-18","close":81870.2031},{"date":"2023-12-19","close":81974.6797},{"date":"2023-12-20","close":82315.3281},{"date":"2023-12-21","close":82129.1016},{"date":"2023-12-22","close":82156.3594},{"date":"2023-12-26","close":82528.8047},{"date":"2023-12-27","close":82444.4375},{"date":"2023-12-28","close":82955.2656},{"date":"2024-01-02","close":82097.6484},{"date":"2024-01-03","close":81952.3594},{"date":"2024-01-04","close":82294.4766},{"date":"2024-01-05","close":81835.2031},{"date":"2024-01-08","close":81891.4375},{"date":"2024-01-09","close":82163.25},{"date":"2024-01-10","close":82003.9141},{"date":"2024-01-11","close":82266.3594},{"date":"2024-01-12","close":82247.6094},{"date":"2024-01-15","close":82397.5781},{"date":"2024-01-16","close":82186.6875},{"date":"2024-01-17","close":81863.3203},{"date":"2024-01-18","close":84353.2},{"date":"2024-01-19","close":81577.4453},{"date":"2024-01-22","close":81971.1094},{"date":"2024-01-23","close":81947.6797},{"date":"2024-01-24","close":81685.2344},{"date":"2024-01-25","close":81549.3281},{"date":"2024-01-26","close":81839.8906},{"date":"2024-01-29","close":81516.5234},{"date":"2024-01-30","close":82078.8984},{"date":"2024-01-31","close":82125.7656},{"date":"2024-02-01","close":82158.5703},{"date":"2024-02-02","close":82580.3516},{"date":"2024-02-05","close":81886.7578},{"date":"2024-02-06","close":81947.6797},{"date":"2024-02-07","close":81952.3594},{"date":"2024-02-08","close":81844.5703},{"date":"2024-02-13","close":81544.6406},{"date":"2024-02-14","close":81160.3438},{"date":"2024-02-15","close":81436.8516},{"date":"2024-02-16","close":81389.9844},{"date":"2024-02-19","close":81502.4609},{"date":"2024-02-20","close":81324.375},{"date":"2024-02-21","close":81455.6016},{"date":"2024-02-22","close":81774.2734},{"date":"2024-02-23","close":81488.4062},{"date":"2024-02-26","close":81900.8125},{"date":"2024-02-27","close":81718.0391},{"date":"2024-02-28","close":81713.3516},{"date":"2024-02-29","close":81497.7734},{"date":"2024-03-04","close":81797.7109},{"date":"2024-03-05","close":81942.9844},{"date":"2024-03-06","close":82125.7656},{"date":"2024-03-07","close":82008.6016},{"date":"2024-03-08","close":82430.3828},{"date":"2024-03-11","close":82402.2656},{"date":"2024-03-12","close":82458.5078},{"date":"2024-03-13","close":82430.3828},{"date":"2024-03-14","close":82331.9688},{"date":"2024-03-15","close":81999.2266},{"date":"2024-03-18","close":81905.5},{"date":"2024-03-19","close":81643.0547},{"date":"2024-03-20","close":81732.0938},{"date":"2024-03-21","close":82013.2812},{"date":"2024-03-22","close":82378.8359},{"date":"2024-03-25","close":82317.9141},{"date":"2024-03-26","close":82167.9453},{"date":"2024-03-27","close":82280.4141},{"date":"2024-03-28","close":82336.6562},{"date":"2024-03-29","close":82130.4453},{"date":"2024-04-01","close":82350.7109},{"date":"2024-04-02","close":82013.2812},{"date":"2024-04-03","close":81868.0078},{"date":"2024-04-04","close":81877.3828},{"date":"2024-04-05","close":82046.0938},{"date":"2024-04-08","close":81694.6094},{"date":"2024-04-09","close":81671.1719},{"date":"2024-04-11","close":81160.3438},{"date":"2024-04-12","close":81460.2812},{"date":"2024-04-15","close":81300.9375},{"date":"2024-04-16","close":80954.1484},{"date":"2024-04-17","close":80846.3594},{"date":"2024-04-18","close":81413.4141},{"date":"2024-04-19","close":81174.4141},{"date":"2024-04-22","close":80804.1797},{"date":"2024-04-23","close":81019.75},{"date":"2024-04-24","close":80804.1797},{"date":"2024-04-25","close":80499.5547},{"date":"2024-04-26","close":80527.6719},{"date":"2024-04-29","close":80593.2891},{"date":"2024-04-30","close":80846.3594},{"date":"2024-05-02","close":81029.125},{"date":"2024-05-03","close":81155.6641},{"date":"2024-05-07","close":81685.2344},{"date":"2024-05-08","close":81699.2969},{"date":"2024-05-09","close":81521.2031},{"date":"2024-05-10","close":81703.9766},{"date":"2024-05-13","close":81610.25},{"date":"2024-05-14","close":81671.1719},{"date":"2024-05-16","close":82256.9844},{"date":"2024-05-17","close":82266.3594},{"date":"2024-05-20","close":82003.9141},{"date":"2024-05-21","close":82083.5781},{"date":"2024-05-22","close":82186.6875},{"date":"2024-05-23","close":82219.4922},{"date":"2024-05-24","close":81928.9297},{"date":"2024-05-27","close":82102.3281},{"date":"2024-05-28","close":82182.0},{"date":"2024-05-29","close":81821.1406},{"date":"2024-05-30","close":81713.3516},{"date":"2024-05-31","close":81619.625},{"date":"2024-06-03","close":81928.9297},{"date":"2024-06-04","close":82341.3438},{"date":"2024-06-05","close":82645.9609},{"date":"2024-06-07","close":82941.2109},{"date":"2024-06-10","close":82472.5625},{"date":"2024-06-11","close":82542.8594},{"date":"2024-06-12","close":82824.0469},{"date":"2024-06-13","close":83119.2969},{"date":"2024-06-14","close":83330.1875},{"date":"2024-06-17","close":83522.3359},{"date":"2024-06-18","close":83522.3359},{"date":"2024-06-19","close":83803.5234},{"date":"2024-06-20","close":83648.8594},{"date":"2024-06-21","close":83705.1016},{"date":"2024-06-24","close":83686.3594},{"date":"2024-06-25","close":83625.4297},{"date":"2024-06-26","close":83569.2031},{"date":"2024-06-27","close":83452.0391},{"date":"2024-06-28","close":83714.4766},{"date":"2024-07-01","close":83428.6016},{"date":"2024-07-02","close":83597.3125},{"date":"2024-07-03","close":83719.1562},{"date":"2024-07-04","close":83981.6094},{"date":"2024-07-05","close":84009.7188},{"date":"2024-07-08","close":84131.5781},{"date":"2024-07-09","close":84295.6016},{"date":"2024-07-10","close":84244.0469},{"date":"2024-07-11","close":84033.1562},{"date":"2024-07-12","close":84426.8203},{"date":"2024-07-15","close":84379.9531},{"date":"2024-07-16","close":84693.9531},{"date":"2024-07-17","close":84679.8906},{"date":"2024-07-18","close":84698.6328},{"date":"2024-07-19","close":84581.4766},{"date":"2024-07-22","close":84581.4766},{"date":"2024-07-23","close":84525.2344},{"date":"2024-07-24","close":84792.3672},{"date":"2024-07-25","close":84782.9922},{"date":"2024-07-26","close":84965.7656},{"date":"2024-07-29","close":85364.1172},{"date":"2024-07-30","close":85331.3047},{"date":"2024-07-31","close":85256.3281},{"date":"2024-08-01","close":85617.1875},{"date":"2024-08-02","close":85823.3906},{"date":"2024-08-05","close":86638.8359},{"date":"2024-08-06","close":85696.8594},{"date":"2024-08-07","close":85743.7188},{"date":"2024-08-08","close":85762.4609},{"date":"2024-08-09","close":85682.7891},{"date":"2024-08-12","close":85771.8359},{"date":"2024-08-13","close":85940.5547},{"date":"2024-08-14","close":86113.9453},{"date":"2024-08-16","close":85912.4297},{"date":"2024-08-19","close":85884.3203},{"date":"2024-08-20","close":85762.4609},{"date":"2024-08-21","close":85785.8984},{"date":"2024-08-22","close":85921.8047},{"date":"2024-08-23","close":85753.0938},{"date":"2024-08-26","close":86006.1641},{"date":"2024-08-27","close":87922.5603},{"date":"2024-08-28","close":85476.5938},{"date":"2024-08-29","close":85392.2344},{"date":"2024-08-30","close":85307.875},{"date":"2024-09-02","close":85101.6719},{"date":"2024-09-03","close":85059.4922},{"date":"2024-09-04","close":85401.6016},{"date":"2024-09-05","close":85673.4219},{"date":"2024-09-06","close":85842.1328},{"date":"2024-09-09","close":85593.7578},{"date":"2024-09-10","close":85814.0156},{"date":"2024-09-11","close":86146.7578},{"date":"2024-09-12","close":86062.3984},{"date":"2024-09-13","close":86371.7031},{"date":"2024-09-19","close":86006.1641},{"date":"2024-09-20","close":86038.9688},{"date":"2024-09-23","close":85809.3281},{"date":"2024-09-24","close":85823.3906},{"date":"2024-09-25","close":85992.1016},{"date":"2024-09-26","close":85949.9219},{"date":"2024-09-27","close":85992.1016},{"date":"2024-09-30","close":86090.5156},{"date":"2024-10-02","close":86474.8047},{"date":"2024-10-04","close":86048.3438},{"date":"2024-10-07","close":85368.8047},{"date":"2024-10-08","close":85532.8281},{"date":"2024-10-10","close":85518.7656},{"date":"2024-10-11","close":85504.7109},{"date":"2024-10-14","close":85537.5156},{"date":"2024-10-15","close":85785.8984},{"date":"2024-10-16","close":86085.8359},{"date":"2024-10-17","close":85954.6172},{"date":"2024-10-18","close":85692.1641},{"date":"2024-10-21","close":85771.8359},{"date":"2024-10-22","close":85284.4453},{"date":"2024-10-23","close":85321.9375},{"date":"2024-10-24","close":85701.5391},{"date":"2024-10-25","close":85898.375},{"date":"2024-10-28","close":85443.7891},{"date":"2024-10-29","close":85396.9219},{"date":"2024-10-30","close":88179.282},{"date":"2024-10-31","close":85504.7109},{"date":"2024-11-01","close":85710.9141},{"date":"2024-11-04","close":85649.9922},{"date":"2024-11-05","close":88468.9962},{"date":"2024-11-06","close":85387.5469},{"date":"2024-11-07","close":85654.6797},{"date":"2024-11-08","close":85968.6719},{"date":"2024-11-11","close":86067.0859},{"date":"2024-11-12","close":86231.1094},{"date":"2024-11-13","close":85879.625},{"date":"2024-11-14","close":85879.625},{"date":"2024-11-15","close":85799.9609},{"date":"2024-11-18","close":85954.6172},{"date":"2024-11-19","close":86137.3828},{"date":"2024-11-20","close":86259.2344},{"date":"2024-11-21","close":86568.5391},{"date":"2024-11-22","close":86582.5938},{"date":"2024-11-25","close":86934.0859},{"date":"2024-11-26","close":87046.5547},{"date":"2024-11-27","close":87210.5859},{"date":"2024-11-28","close":87866.6875},{"date":"2024-11-29","close":88138.5078},{"date":"2024-12-02","close":88489.9922},{"date":"2024-12-03","close":88307.2188},{"date":"2024-12-04","close":88007.2812},{"date":"2024-12-05","close":88246.2969},{"date":"2024-12-06","close":88105.7031},{"date":"2024-12-09","close":88508.7344},{"date":"2024-12-10","close":88349.3984},{"date":"2024-12-11","close":88021.3516},{"date":"2024-12-12","close":87880.7578},{"date":"2024-12-13","close":88082.2734},{"date":"2024-12-16","close":87768.2734},{"date":"2024-12-17","close":87257.4453},{"date":"2024-12-18","close":87707.3516},{"date":"2024-12-19","close":86938.7734},{"date":"2024-12-20","close":86577.9141},{"date":"2024-12-23","close":86863.7891},{"date":"2024-12-24","close":86488.8672},{"date":"2024-12-26","close":86362.3359},{"date":"2024-12-27","close":86435.0781},{"date":"2024-12-30","close":86522.3672},{"date":"2025-01-02","close":86983.0859},{"date":"2025-01-03","close":87211.0156},{"date":"2025-01-06","close":86939.4375},{"date":"2025-01-07","close":87264.3672},{"date":"2025-01-08","close":87196.4688},{"date":"2025-01-09","close":87405.0078},{"date":"2025-01-10","close":86953.9922},{"date":"2025-01-13","close":86672.7109},{"date":"2025-01-14","close":86866.6953},{"date":"2025-01-15","close":86643.6094},{"date":"2025-01-16","close":87215.8672},{"date":"2025-01-17","close":87298.3125},{"date":"2025-01-20","close":87283.7656},{"date":"2025-01-21","close":87652.3359},{"date":"2025-01-22","close":87574.7422},{"date":"2025-01-23","close":87598.9922},{"date":"2025-01-24","close":87434.1016},{"date":"2025-01-31","close":87531.0938},{"date":"2025-02-03","close":87700.8359},{"date":"2025-02-04","close":87623.2422},{"date":"2025-02-05","close":87763.875},{"date":"2025-02-06","close":88059.7031},{"date":"2025-02-07","close":87749.3281},{"date":"2025-02-10","close":87802.6719},{"date":"2025-02-11","close":87666.8828},{"date":"2025-02-12","close":87448.6484},{"date":"2025-02-13","close":87506.8438},{"date":"2025-02-14","close":87788.125},{"date":"2025-02-17","close":87579.5938},{"date":"2025-02-18","close":87555.3438},{"date":"2025-02-19","close":87613.5391},{"date":"2025-02-20","close":87487.4453},{"date":"2025-02-21","close":87715.3828},{"date":"2025-02-24","close":87933.6172},{"date":"2025-02-25","close":88142.1484},{"date":"2025-02-26","close":88452.5234},{"date":"2025-02-27","close":88418.5781},{"date":"2025-02-28","close":88728.9531},{"date":"2025-03-04","close":88709.5547},{"date":"2025-03-05","close":88297.3359},{"date":"2025-03-06","close":88103.3516},{"date":"2025-03-07","close":88311.8906},{"date":"2025-03-10","close":88151.8516},{"date":"2025-03-11","close":88394.3281},{"date":"2025-03-12","close":88389.4844},{"date":"2025-03-13","close":88350.6875},{"date":"2025-03-14","close":88108.2031},{"date":"2025-03-17","close":88166.3984},{"date":"2025-03-18","close":88277.9375},{"date":"2025-03-19","close":88127.6016},{"date":"2025-03-20","close":88345.8359},{"date":"2025-03-21","close":88190.6484},{"date":"2025-03-24","close":88122.75},{"date":"2025-03-25","close":88069.4062},{"date":"2025-03-26","close":87972.4141},{"date":"2025-03-27","close":88040.3047},{"date":"2025-03-28","close":87914.2188},{"date":"2025-03-31","close":88452.5234},{"date":"2025-04-01","close":88399.1797},{"date":"2025-04-02","close":88471.9219},{"date":"2025-04-03","close":88801.7031},{"date":"2025-04-04","close":89121.7734},{"date":"2025-04-07","close":89437.0},{"date":"2025-04-08","close":89097.5312},{"date":"2025-04-09","close":88816.25},{"date":"2025-04-10","close":89136.3281},{"date":"2025-04-11","close":89097.5312},{"date":"2025-04-14","close":89189.6719},{"date":"2025-04-15","close":89388.5078},{"date":"2025-04-16","close":89621.2891},{"date":"2025-04-17","close":89553.3906},{"date":"2025-04-18","close":89718.2812},{"date":"2025-04-21","close":89849.2188},{"date":"2025-04-22","close":89732.8281},{"date":"2025-04-23","close":89858.9219},{"date":"2025-04-24","close":89776.4766},{"date":"2025-04-25","close":90091.7031},{"date":"2025-04-28","close":90009.2578},{"date":"2025-04-29","close":89921.9688},{"date":"2025-04-30","close":90242.0391},{"date":"2025-05-02","close":90183.8438},{"date":"2025-05-07","close":89951.0625},{"date":"2025-05-08","close":89873.4688},{"date":"2025-05-09","close":89548.5469},{"date":"2025-05-12","close":89432.1562},{"date":"2025-05-13","close":89136.3281},{"date":"2025-05-14","close":89204.2188},{"date":"2025-05-15","close":89121.7734},{"date":"2025-05-16","close":89524.2969},{"date":"2025-05-19","close":88976.2891},{"date":"2025-05-20","close":89325.4609},{"date":"2025-05-21","close":88961.7422},{"date":"2025-05-22","close":88966.5859},{"date":"2025-05-23","close":88990.8359},{"date":"2025-05-26","close":89015.0859},{"date":"2025-05-27","close":89349.7109},{"date":"2025-05-28","close":89359.4062},{"date":"2025-05-29","close":89044.1797},{"date":"2025-05-30","close":88787.1484},{"date":"2025-06-02","close":88772.6016},{"date":"2025-06-04","close":88151.8516},{"date":"2025-06-05","close":88214.8906},{"date":"2025-06-09","close":88384.6328},{"date":"2025-06-10","close":88292.4922},{"date":"2025-06-11","close":88229.4453},{"date":"2025-06-12","close":88210.0469},{"date":"2025-06-13","close":88258.5391},{"date":"2025-06-16","close":88277.9375},{"date":"2025-06-17","close":88243.9922},{"date":"2025-06-18","close":88229.4453},{"date":"2025-06-19","close":88311.8906},{"date":"2025-06-20","close":88311.8906},{"date":"2025-06-23","close":88263.3906},{"date":"2025-06-24","close":88665.9141},{"date":"2025-06-25","close":88709.5547},{"date":"2025-06-26","close":88888.9922},{"date":"2025-06-27","close":88898.6953},{"date":"2025-06-30","close":88714.4062},{"date":"2025-07-01","close":88961.7422},{"date":"2025-07-02","close":88510.7188},{"date":"2025-07-03","close":88651.3594},{"date":"2025-07-04","close":88568.9141},{"date":"2025-07-07","close":88520.4219},{"date":"2025-07-08","close":88437.9766},{"date":"2025-07-09","close":88370.0859},{"date":"2025-07-10","close":88704.7109},{"date":"2025-07-11","close":88719.2578},{"date":"2025-07-14","close":88292.4922},{"date":"2025-07-15","close":88404.0312},{"date":"2025-07-16","close":88336.1328},{"date":"2025-07-17","close":88050.0078},{"date":"2025-07-18","close":88326.4375},{"date":"2025-07-21","close":88452.5234},{"date":"2025-07-22","close":88651.3594},{"date":"2025-07-23","close":88680.4609},{"date":"2025-07-24","close":88583.4688},{"date":"2025-07-25","close":88554.3672},{"date":"2025-07-28","close":88733.8047},{"date":"2025-07-29","close":88724.1094},{"date":"2025-07-30","close":88942.3438},{"date":"2025-07-31","close":89029.6328},{"date":"2025-08-01","close":88719.2578},{"date":"2025-08-04","close":89112.0781},{"date":"2025-08-05","close":89228.4688},{"date":"2025-08-06","close":89175.125},{"date":"2025-08-07","close":89281.8125},{"date":"2025-08-08","close":89306.0625},{"date":"2025-08-11","close":89218.7656},{"date":"2025-08-12","close":89112.0781},{"date":"2025-08-13","close":88985.9844},{"date":"2025-08-14","close":89146.0234},{"date":"2025-08-18","close":88903.5391},{"date":"2025-08-19","close":88758.0547},{"date":"2025-08-20","close":88796.8516},{"date":"2025-08-21","close":88971.4375},{"date":"2025-08-22","close":88840.5},{"date":"2025-08-25","close":88927.7891},{"date":"2025-08-26","close":88869.5938},{"date":"2025-08-27","close":89141.1719},{"date":"2025-08-28","close":89233.3203},{"date":"2025-08-29","close":89252.7188},{"date":"2025-09-01","close":89039.3359},{"date":"2025-09-02","close":88927.7891},{"date":"2025-09-03","close":88588.3125},{"date":"2025-09-04","close":88806.5469},{"date":"2025-09-05","close":89044.1797},{"date":"2025-09-08","close":89136.3281},{"date":"2025-09-09","close":89306.0625},{"date":"2025-09-10","close":89276.9609},{"date":"2025-09-11","close":89388.5078},{"date":"2025-09-12","close":89451.5547},{"date":"2025-09-15","close":89388.5078},{"date":"2025-09-16","close":89495.1953},{"date":"2025-09-17","close":89650.3906},{"date":"2025-09-18","close":89854.0703},{"date":"2025-09-19","close":89412.7578},{"date":"2025-09-22","close":89315.7656},{"date":"2025-09-23","close":89437.0},{"date":"2025-09-24","close":89179.9688},{"date":"2025-09-25","close":88961.7422},{"date":"2025-09-26","close":88539.8203},{"date":"2025-09-29","close":88530.1172},{"date":"2025-09-30","close":88578.6172},{"date":"2025-10-01","close":88539.8203},{"date":"2025-10-02","close":88462.2266},{"date":"2025-10-10","close":88467.0781},{"date":"2025-10-13","close":88918.0938},{"date":"2025-10-14","close":89155.7266},{"date":"2025-10-15","close":89276.9609},{"date":"2025-10-16","close":89034.4844},{"date":"2025-10-17","close":89107.2266},{"date":"2025-10-20","close":89102.375},{"date":"2025-10-21","close":89000.5391},{"date":"2025-10-22","close":89257.5625},{"date":"2025-10-23","close":88976.2891},{"date":"2025-10-24","close":88952.0391},{"date":"2025-10-27","close":88661.0625},{"date":"2025-10-28","close":88811.3984},{"date":"2025-10-29","close":88433.125},{"date":"2025-10-30","close":88040.3047},{"date":"2025-10-31","close":87953.0156},{"date":"2025-11-03","close":87788.125},{"date":"2025-11-04","close":87841.4688},{"date":"2025-11-05","close":87613.5391},{"date":"2025-11-06","close":87138.2734},{"date":"2025-11-07","close":86852.1484},{"date":"2025-11-10","close":86866.6953},{"date":"2025-11-11","close":86978.2344},{"date":"2025-11-12","close":86338.0859},{"date":"2025-11-13","close":86653.3125},{"date":"2025-11-14","close":86275.0391},{"date":"2025-11-17","close":86347.7812},{"date":"2025-11-18","close":86580.5703},{"date":"2025-11-19","close":86595.1172},{"date":"2025-11-20","close":86328.3828},{"date":"2025-11-21","close":86682.4062},{"date":"2025-11-24","close":86502.9688},{"date":"2025-11-25","close":86779.3984},{"date":"2025-11-26","close":86784.25},{"date":"2025-11-27","close":86250.7891},{"date":"2025-11-28","close":86211.9922},{"date":"2025-12-01","close":85906.4688},{"date":"2025-12-02","close":86105.3047},{"date":"2025-12-03","close":85959.8125},{"date":"2025-12-04","close":86081.0547},{"date":"2025-12-05","close":86173.1953},{"date":"2025-12-08","close":85969.5156},{"date":"2025-12-09","close":85615.4922},{"date":"2025-12-10","close":85581.5391},{"date":"2025-12-11","close":85552.4453},{"date":"2025-12-12","close":85712.4844},{"date":"2025-12-15","close":86245.9453},{"date":"2025-12-16","close":86527.2188},{"date":"2025-12-17","close":86236.2422},{"date":"2025-12-18","close":86260.4922},{"date":"2025-12-19","close":85993.7578},{"date":"2025-12-22","close":85993.7578},{"date":"2025-12-23","close":85993.7578},{"date":"2025-12-24","close":86275.0391},{"date":"2025-12-26","close":86115.0},{"date":"2025-12-29","close":86225.0},{"date":"2025-12-30","close":86385.0},{"date":"2026-01-02","close":86115.0},{"date":"2026-01-05","close":85875.0},{"date":"2026-01-06","close":85915.0},{"date":"2026-01-07","close":86290.0},{"date":"2026-01-08","close":86465.0},{"date":"2026-01-09","close":86065.0},{"date":"2026-01-12","close":86075.0},{"date":"2026-01-13","close":85790.0},{"date":"2026-01-14","close":85840.0},{"date":"2026-01-15","close":85315.0},{"date":"2026-01-16","close":85500.0},{"date":"2026-01-19","close":85025.0},{"date":"2026-01-20","close":84425.0},{"date":"2026-01-21","close":84780.0},{"date":"2026-01-22","close":85080.0},{"date":"2026-01-23","close":84840.0},{"date":"2026-01-26","close":85250.0},{"date":"2026-01-27","close":85350.0},{"date":"2026-01-28","close":85435.0},{"date":"2026-01-29","close":85210.0},{"date":"2026-01-30","close":84820.0},{"date":"2026-02-02","close":84990.0},{"date":"2026-02-03","close":84580.0},{"date":"2026-02-04","close":84375.0},{"date":"2026-02-05","close":84500.0},{"date":"2026-02-06","close":84375.0},{"date":"2026-02-09","close":84085.0},{"date":"2026-02-10","close":84615.0},{"date":"2026-02-11","close":84865.0},{"date":"2026-02-12","close":85140.0},{"date":"2026-02-13","close":85455.0},{"date":"2026-02-19","close":85420.0},{"date":"2026-02-20","close":85660.0},{"date":"2026-02-23","close":85495.0},{"date":"2026-02-24","close":85305.0},{"date":"2026-02-25","close":85670.0},{"date":"2026-02-26","close":86220.0},{"date":"2026-02-27","close":86370.0},{"date":"2026-03-03","close":85485.0},{"date":"2026-03-04","close":85200.0},{"date":"2026-03-05","close":85495.0},{"date":"2026-03-06","close":85330.0},{"date":"2026-03-09","close":84310.0},{"date":"2026-03-10","close":85190.0},{"date":"2026-03-11","close":85310.0},{"date":"2026-03-12","close":85115.0},{"date":"2026-03-13","close":84895.0},{"date":"2026-03-16","close":85025.0},{"date":"2026-03-17","close":84955.0},{"date":"2026-03-18","close":85620.0},{"date":"2026-03-19","close":84930.0},{"date":"2026-03-20","close":84695.0},{"date":"2026-03-23","close":83655.0},{"date":"2026-03-24","close":84005.0},{"date":"2026-03-25","close":83770.0},{"date":"2026-03-26","close":83790.0},{"date":"2026-03-27","close":83480.0},{"date":"2026-03-30","close":83735.0},{"date":"2026-03-31","close":83670.0},{"date":"2026-04-01","close":85150.0},{"date":"2026-04-02","close":84305.0},{"date":"2026-04-03","close":84755.0},{"date":"2026-04-06","close":84880.0},{"date":"2026-04-07","close":84645.0},{"date":"2026-04-08","close":85660.0},{"date":"2026-04-09","close":85325.0},{"date":"2026-04-10","close":85240.0},{"date":"2026-04-13","close":85025.0},{"date":"2026-04-14","close":85380.0},{"date":"2026-04-15","close":85565.0},{"date":"2026-04-16","close":85330.0},{"date":"2026-04-17","close":85105.0},{"date":"2026-04-20","close":85355.0},{"date":"2026-04-21","close":85550.0},{"date":"2026-04-22","close":85255.0},{"date":"2026-04-23","close":84635.0},{"date":"2026-04-24","close":84475.0},{"date":"2026-04-27","close":84525.0},{"date":"2026-04-28","close":84220.0},{"date":"2026-04-29","close":84360.0},{"date":"2026-04-30","close":83725.0},{"date":"2026-05-04","close":83875.0},{"date":"2026-05-06","close":83770.0},{"date":"2026-05-07","close":84150.0},{"date":"2026-05-08","close":84040.0},{"date":"2026-05-11","close":83725.0},{"date":"2026-05-12","close":83120.0},{"date":"2026-05-13","close":83175.0},{"date":"2026-05-14","close":82970.0},{"date":"2026-05-15","close":82175.0},{"date":"2026-05-18","close":82050.0},{"date":"2026-05-19","close":82140.0},{"date":"2026-05-20","close":82275.0},{"date":"2026-05-21","close":82545.0},{"date":"2026-05-22","close":82710.0},{"date":"2026-05-26","close":83210.0},{"date":"2026-05-27","close":83015.0},{"date":"2026-05-28","close":82745.0},{"date":"2026-05-29","close":83235.0},{"date":"2026-06-01","close":82660.0},{"date":"2026-06-02","close":82990.0},{"date":"2026-06-04","close":82280.0},{"date":"2026-06-05","close":82225.0},{"date":"2026-06-08","close":81550.0},{"date":"2026-06-09","close":82040.0},{"date":"2026-06-10","close":82105.0},{"date":"2026-06-11","close":81965.0},{"date":"2026-06-12","close":82645.0},{"date":"2026-06-15","close":83125.0},{"date":"2026-06-16","close":83100.0},{"date":"2026-06-17","close":83310.0},{"date":"2026-06-18","close":83070.0},{"date":"2026-06-19","close":82755.0},{"date":"2026-06-22","close":82620.0},{"date":"2026-06-23","close":82865.0},{"date":"2026-06-24","close":82870.0},{"date":"2026-06-25","close":83140.0},{"date":"2026-06-26","close":83265.0},{"date":"2026-06-29","close":83065.0},{"date":"2026-06-30","close":83390.0},{"date":"2026-07-01","close":82690.0},{"date":"2026-07-02","close":82845.0},{"date":"2026-07-03","close":82805.0},{"date":"2026-07-06","close":82765.0},{"date":"2026-07-07","close":82720.0},{"date":"2026-07-08","close":82530.0},{"date":"2026-07-09","close":82575.0},{"date":"2026-07-10","close":82680.0},{"date":"2026-07-13","close":82505.0},{"date":"2026-07-14","close":81985.0},{"date":"2026-07-15","close":82120.0},{"date":"2026-07-16","close":82315.0},{"date":"2026-07-20","close":82045.0},{"date":"2026-07-21","close":82070.0},{"date":"2026-07-22","close":81620.0},{"date":"2026-07-23","close":81745.0},{"date":"2026-07-24","close":81340.0},{"date":"2026-07-27","close":82070.0},{"date":"2026-07-28","close":82285.0},{"date":"2026-07-29","close":82560.0},{"date":"2026-07-30","close":82190.0},{"date":"2026-07-31","close":82685.0},{"date":"2026-08-03","close":82625.0},{"date":"2026-08-04","close":82755.0},{"date":"2026-08-05","close":83495.0},{"date":"2026-08-06","close":83115.0},{"date":"2026-08-07","close":83055.0},{"date":"2026-08-10","close":82840.0},{"date":"2026-08-11","close":82465.0},{"date":"2026-08-12","close":82555.0},{"date":"2026-08-13","close":82565.0},{"date":"2026-08-14","close":82550.0},{"date":"2026-08-18","close":82065.0},{"date":"2026-08-19","close":82385.0},{"date":"2026-08-20","close":82460.0},{"date":"2026-08-21","close":82170.0},{"date":"2026-08-24","close":82445.0},{"date":"2026-08-25","close":82560.0},{"date":"2026-08-26","close":82725.0},{"date":"2026-08-27","close":82985.0},{"date":"2026-08-28","close":82735.0},{"date":"2026-08-31","close":82625.0},{"date":"2026-09-01","close":82235.0},{"date":"2026-09-02","close":81930.0},{"date":"2026-09-03","close":82330.0},{"date":"2026-09-04","close":82450.0},{"date":"2026-09-07","close":82210.0},{"date":"2026-09-08","close":82240.0},{"date":"2026-09-09","close":82180.0},{"date":"2026-09-10","close":81930.0},{"date":"2026-09-11","close":81395.0},{"date":"2026-09-14","close":81530.0},{"date":"2026-09-15","close":81035.0},{"date":"2026-09-16","close":81265.0},{"date":"2026-09-17","close":81635.0},{"date":"2026-09-18","close":81855.0},{"date":"2026-09-21","close":81995.0},{"date":"2026-09-22","close":81895.0},{"date":"2026-09-23","close":82460.0},{"date":"2026-09-28","close":81400.0},{"date":"2026-09-29","close":81965.0},{"date":"2026-09-30","close":82360.0},{"date":"2026-10-01","close":82160.0},{"date":"2026-10-02","close":82655.0},{"date":"2026-10-06","close":82650.0},{"date":"2026-10-07","close":82605.0},{"date":"2026-10-08","close":82540.0},{"date":"2026-10-12","close":83085.0},{"date":"2026-10-13","close":83610.0},{"date":"2026-10-14","close":83405.0},{"date":"2026-10-15","close":83925.0},{"date":"2026-10-16","close":83935.0},{"date":"2026-10-19","close":83775.0},{"date":"2026-10-20","close":83920.0},{"date":"2026-10-21","close":84070.0},{"date":"2026-10-22","close":84175.0},{"date":"2026-10-23","close":84755.0}],"chart_data":[{"date":"2024-10-23","open":85299,"high":85322,"low":85158,"close":85322,"volume":11096},{"date":"2024-10-24","open":85464,"high":85759,"low":85464,"close":85702,"volume":6482},{"date":"2024-10-25","open":85729,"high":85917,"low":85725,"close":85898,"volume":11338},{"date":"2024-10-28","open":85444,"high":85534,"low":85431,"close":85444,"volume":8606},{"date":"2024-10-29","open":85453,"high":85566,"low":85317,"close":85397,"volume":4007},{"date":"2024-10-30","open":88160,"high":88242,"low":88097,"close":88179,"volume":21728},{"date":"2024-10-31","open":85370,"high":85571,"low":85323,"close":85505,"volume":6480},{"date":"2024-11-01","open":85570,"high":85762,"low":85463,"close":85711,"volume":20933},{"date":"2024-11-04","open":86222,"high":86222,"low":85276,"close":85650,"volume":7213},{"date":"2024-11-05","open":88305,"high":88469,"low":88305,"close":88469,"volume":6973},{"date":"2024-11-06","open":85886,"high":85918,"low":85136,"close":85388,"volume":14652},{"date":"2024-11-07","open":85420,"high":85683,"low":85332,"close":85655,"volume":5947},{"date":"2024-11-08","open":85922,"high":86053,"low":85860,"close":85969,"volume":10315},{"date":"2024-11-11","open":85969,"high":86114,"low":85950,"close":86067,"volume":11777},{"date":"2024-11-12","open":86217,"high":86310,"low":86138,"close":86231,"volume":15440},{"date":"2024-11-13","open":85954,"high":86016,"low":85814,"close":85880,"volume":8860},{"date":"2024-11-14","open":85701,"high":85917,"low":85668,"close":85880,"volume":8404},{"date":"2024-11-15","open":85870,"high":85945,"low":85762,"close":85800,"volume":11255},{"date":"2024-11-18","open":85838,"high":85970,"low":85838,"close":85955,"volume":7286},{"date":"2024-11-19","open":86084,"high":86193,"low":86043,"close":86137,"volume":6932},{"date":"2024-11-20","open":86123,"high":86320,"low":86118,"close":86259,"volume":5831},{"date":"2024-11-21","open":86311,"high":86616,"low":86260,"close":86569,"volume":5708},{"date":"2024-11-22","open":86282,"high":86639,"low":86278,"close":86583,"volume":5715},{"date":"2024-11-25","open":86732,"high":86957,"low":86732,"close":86934,"volume":9702},{"date":"2024-11-26","open":87019,"high":87206,"low":86981,"close":87047,"volume":11528},{"date":"2024-11-27","open":87075,"high":87262,"low":87075,"close":87211,"volume":12083},{"date":"2024-11-28","open":87338,"high":87867,"low":87262,"close":87867,"volume":24754},{"date":"2024-11-29","open":88144,"high":88172,"low":87867,"close":88139,"volume":9913},{"date":"2024-12-02","open":88195,"high":88546,"low":88167,"close":88490,"volume":17683},{"date":"2024-12-03","open":88588,"high":88732,"low":88307,"close":88307,"volume":20068},{"date":"2024-12-04","open":87862,"high":88369,"low":87825,"close":88007,"volume":34178},{"date":"2024-12-05","open":88326,"high":88326,"low":87965,"close":88246,"volume":8944},{"date":"2024-12-06","open":88232,"high":88364,"low":88012,"close":88106,"volume":9943},{"date":"2024-12-09","open":88257,"high":88509,"low":88046,"close":88509,"volume":14604},{"date":"2024-12-10","open":88528,"high":88574,"low":88288,"close":88349,"volume":8225},{"date":"2024-12-11","open":88457,"high":88457,"low":87932,"close":88021,"volume":14188},{"date":"2024-12-12","open":88068,"high":88073,"low":87773,"close":87881,"volume":14602},{"date":"2024-12-13","open":87701,"high":88082,"low":87701,"close":88082,"volume":19959},{"date":"2024-12-16","open":87796,"high":87919,"low":87670,"close":87768,"volume":8130},{"date":"2024-12-17","open":87811,"high":87811,"low":87244,"close":87257,"volume":12240},{"date":"2024-12-18","open":87290,"high":87759,"low":87149,"close":87707,"volume":11855},{"date":"2024-12-19","open":87267,"high":87267,"low":86850,"close":86939,"volume":10136},{"date":"2024-12-20","open":86967,"high":86972,"low":86390,"close":86578,"volume":6841},{"date":"2024-12-23","open":86784,"high":87065,"low":86699,"close":86864,"volume":10222},{"date":"2024-12-24","open":86634,"high":86696,"low":86400,"close":86489,"volume":11504},{"date":"2024-12-26","open":86506,"high":86554,"low":86094,"close":86362,"volume":25445},{"date":"2024-12-27","open":86464,"high":86464,"low":85993,"close":86435,"volume":31201},{"date":"2024-12-30","open":86202,"high":86527,"low":85964,"close":86522,"volume":16812},{"date":"2025-01-02","open":86570,"high":87065,"low":86391,"close":86983,"volume":17957},{"date":"2025-01-03","open":87109,"high":87429,"low":87026,"close":87211,"volume":24936},{"date":"2025-01-06","open":86949,"high":87046,"low":86856,"close":86939,"volume":16239},{"date":"2025-01-07","open":86876,"high":87288,"low":86789,"close":87264,"volume":11264},{"date":"2025-01-08","open":86939,"high":87196,"low":86798,"close":87196,"volume":8174},{"date":"2025-01-09","open":87220,"high":87579,"low":87177,"close":87405,"volume":10639},{"date":"2025-01-10","open":87401,"high":87430,"low":86954,"close":86954,"volume":10025},{"date":"2025-01-13","open":86620,"high":86843,"low":86596,"close":86673,"volume":18598},{"date":"2025-01-14","open":86761,"high":86979,"low":86668,"close":86867,"volume":4409},{"date":"2025-01-15","open":86775,"high":86906,"low":86610,"close":86644,"volume":6038},{"date":"2025-01-16","open":87076,"high":87362,"low":87022,"close":87216,"volume":18027},{"date":"2025-01-17","open":87215,"high":87492,"low":86643,"close":87298,"volume":6681},{"date":"2025-01-20","open":87197,"high":87522,"low":87148,"close":87284,"volume":9670},{"date":"2025-01-21","open":87424,"high":87807,"low":87424,"close":87652,"volume":11098},{"date":"2025-01-22","open":87599,"high":87653,"low":87464,"close":87575,"volume":7441},{"date":"2025-01-23","open":87512,"high":87701,"low":87396,"close":87599,"volume":14654},{"date":"2025-01-24","open":87463,"high":87763,"low":87366,"close":87434,"volume":10150},{"date":"2025-01-31","open":87720,"high":87875,"low":87487,"close":87531,"volume":20326},{"date":"2025-02-03","open":87323,"high":87881,"low":87279,"close":87701,"volume":13255},{"date":"2025-02-04","open":87511,"high":87778,"low":87409,"close":87623,"volume":22056},{"date":"2025-02-05","open":87798,"high":87886,"low":87696,"close":87764,"volume":12467},{"date":"2025-02-06","open":88109,"high":88244,"low":88031,"close":88060,"volume":21178},{"date":"2025-02-07","open":87928,"high":88035,"low":87574,"close":87749,"volume":11826},{"date":"2025-02-10","open":87730,"high":87837,"low":87590,"close":87803,"volume":13439},{"date":"2025-02-11","open":87813,"high":87954,"low":87667,"close":87667,"volume":19699},{"date":"2025-02-12","open":87599,"high":87629,"low":87415,"close":87449,"volume":10480},{"date":"2025-02-13","open":87318,"high":87512,"low":87192,"close":87507,"volume":9280},{"date":"2025-02-14","open":87662,"high":87802,"low":87618,"close":87788,"volume":23551},{"date":"2025-02-17","open":87760,"high":87827,"low":87566,"close":87580,"volume":20461},{"date":"2025-02-18","open":87695,"high":87729,"low":87409,"close":87555,"volume":11316},{"date":"2025-02-19","open":87430,"high":87633,"low":87391,"close":87614,"volume":12144},{"date":"2025-02-20","open":87623,"high":87691,"low":87419,"close":87487,"volume":9050},{"date":"2025-02-21","open":87487,"high":87725,"low":87482,"close":87715,"volume":9674},{"date":"2025-02-24","open":87852,"high":88031,"low":87842,"close":87934,"volume":19005},{"date":"2025-02-25","open":88113,"high":88248,"low":88059,"close":88142,"volume":12169},{"date":"2025-02-26","open":88380,"high":88521,"low":88361,"close":88453,"volume":10774},{"date":"2025-02-27","open":88506,"high":88603,"low":88332,"close":88419,"volume":41739},{"date":"2025-02-28","open":88482,"high":88768,"low":88380,"close":88729,"volume":9631},{"date":"2025-03-04","open":89030,"high":89142,"low":88671,"close":88710,"volume":33547},{"date":"2025-03-05","open":88491,"high":88505,"low":88137,"close":88297,"volume":16390},{"date":"2025-03-06","open":88161,"high":88161,"low":87802,"close":88103,"volume":29022},{"date":"2025-03-07","open":88181,"high":88380,"low":88080,"close":88312,"volume":9060},{"date":"2025-03-10","open":88298,"high":88356,"low":88152,"close":88152,"volume":23360},{"date":"2025-03-11","open":88433,"high":88564,"low":88311,"close":88394,"volume":16182},{"date":"2025-03-12","open":88258,"high":88467,"low":88146,"close":88389,"volume":5970},{"date":"2025-03-13","open":88293,"high":88400,"low":88191,"close":88351,"volume":6362},{"date":"2025-03-14","open":88408,"high":88433,"low":88020,"close":88108,"volume":4411},{"date":"2025-03-17","open":88040,"high":88166,"low":87938,"close":88166,"volume":6953},{"date":"2025-03-18","open":88138,"high":88298,"low":88138,"close":88278,"volume":8261},{"date":"2025-03-19","open":88186,"high":88288,"low":88060,"close":88128,"volume":9936},{"date":"2025-03-20","open":88390,"high":88472,"low":88225,"close":88346,"volume":10454},{"date":"2025-03-21","open":88211,"high":88303,"low":88147,"close":88191,"volume":7956},{"date":"2025-03-24","open":88138,"high":88303,"low":88046,"close":88123,"volume":11155},{"date":"2025-03-25","open":87953,"high":88103,"low":87899,"close":88069,"volume":7569},{"date":"2025-03-26","open":88069,"high":88113,"low":87938,"close":87972,"volume":7031},{"date":"2025-03-27","open":87928,"high":88040,"low":87841,"close":88040,"volume":4865},{"date":"2025-03-28","open":87967,"high":88045,"low":87914,"close":87914,"volume":9500},{"date":"2025-03-31","open":88191,"high":88453,"low":88191,"close":88453,"volume":8499},{"date":"2025-04-01","open":88379,"high":88399,"low":88171,"close":88399,"volume":25545},{"date":"2025-04-02","open":88303,"high":88540,"low":88278,"close":88472,"volume":7585},{"date":"2025-04-03","open":89030,"high":89185,"low":88802,"close":88802,"volume":24934},{"date":"2025-04-04","open":88802,"high":89307,"low":88802,"close":89122,"volume":14991},{"date":"2025-04-07","open":89422,"high":89509,"low":89228,"close":89437,"volume":10739},{"date":"2025-04-08","open":88826,"high":89161,"low":88734,"close":89098,"volume":25253},{"date":"2025-04-09","open":88709,"high":89000,"low":88447,"close":88816,"volume":10329},{"date":"2025-04-10","open":88995,"high":89247,"low":88995,"close":89136,"volume":11145},{"date":"2025-04-11","open":88846,"high":89108,"low":88754,"close":89098,"volume":6071},{"date":"2025-04-14","open":89093,"high":89190,"low":88991,"close":89190,"volume":8095},{"date":"2025-04-15","open":89326,"high":89462,"low":89248,"close":89389,"volume":9738},{"date":"2025-04-16","open":89393,"high":89621,"low":89393,"close":89621,"volume":7682},{"date":"2025-04-17","open":89660,"high":89703,"low":89490,"close":89553,"volume":12911},{"date":"2025-04-18","open":89572,"high":89791,"low":89558,"close":89718,"volume":8233},{"date":"2025-04-21","open":89718,"high":89873,"low":89679,"close":89849,"volume":12125},{"date":"2025-04-22","open":89767,"high":89869,"low":89598,"close":89733,"volume":28203},{"date":"2025-04-23","open":89821,"high":89932,"low":89762,"close":89859,"volume":6379},{"date":"2025-04-24","open":90135,"high":90203,"low":89761,"close":89776,"volume":7445},{"date":"2025-04-25","open":89874,"high":90204,"low":89850,"close":90092,"volume":24279},{"date":"2025-04-28","open":90125,"high":90246,"low":90009,"close":90009,"volume":14205},{"date":"2025-04-29","open":90010,"high":90063,"low":89850,"close":89922,"volume":12159},{"date":"2025-04-30","open":90111,"high":90295,"low":89975,"close":90242,"volume":6889},{"date":"2025-05-02","open":90247,"high":90403,"low":89893,"close":90184,"volume":15212},{"date":"2025-05-07","open":90004,"high":90004,"low":89839,"close":89951,"volume":12642},{"date":"2025-05-08","open":90072,"high":90256,"low":89800,"close":89873,"volume":8234},{"date":"2025-05-09","open":89656,"high":89675,"low":89486,"close":89549,"volume":12306},{"date":"2025-05-12","open":89383,"high":89567,"low":89291,"close":89432,"volume":19559},{"date":"2025-05-13","open":89213,"high":89301,"low":89082,"close":89136,"volume":9596},{"date":"2025-05-14","open":89175,"high":89233,"low":89039,"close":89204,"volume":7227},{"date":"2025-05-15","open":89103,"high":89151,"low":88996,"close":89122,"volume":5962},{"date":"2025-05-16","open":89412,"high":89558,"low":89412,"close":89524,"volume":4402},{"date":"2025-05-19","open":89407,"high":89441,"low":88976,"close":88976,"volume":5110},{"date":"2025-05-20","open":89349,"high":89412,"low":89146,"close":89325,"volume":4005},{"date":"2025-05-21","open":89224,"high":89224,"low":88792,"close":88962,"volume":5339},{"date":"2025-05-22","open":88710,"high":88967,"low":88666,"close":88967,"volume":5851},{"date":"2025-05-23","open":89195,"high":89239,"low":88856,"close":88991,"volume":5616},{"date":"2025-05-26","open":88888,"high":89213,"low":88888,"close":89015,"volume":7311},{"date":"2025-05-27","open":89059,"high":89350,"low":89025,"close":89350,"volume":2791},{"date":"2025-05-28","open":89354,"high":89422,"low":89218,"close":89359,"volume":6897},{"date":"2025-05-29","open":89276,"high":89490,"low":89024,"close":89044,"volume":4927},{"date":"2025-05-30","open":89301,"high":89340,"low":88724,"close":88787,"volume":8378},{"date":"2025-06-02","open":88802,"high":88923,"low":88662,"close":88773,"volume":8073},{"date":"2025-06-04","open":88589,"high":88589,"low":88002,"close":88152,"volume":21291},{"date":"2025-06-05","open":88492,"high":88516,"low":88196,"close":88215,"volume":8433},{"date":"2025-06-09","open":87881,"high":88385,"low":87813,"close":88385,"volume":17036},{"date":"2025-06-10","open":88311,"high":88350,"low":88108,"close":88292,"volume":13593},{"date":"2025-06-11","open":88243,"high":88389,"low":88171,"close":88229,"volume":9747},{"date":"2025-06-12","open":88360,"high":88389,"low":88117,"close":88210,"volume":12392},{"date":"2025-06-13","open":88458,"high":88676,"low":88123,"close":88259,"volume":11112},{"date":"2025-06-16","open":88133,"high":88341,"low":87924,"close":88278,"volume":10298},{"date":"2025-06-17","open":86809,"high":88502,"low":86809,"close":88244,"volume":51493},{"date":"2025-06-18","open":88321,"high":88423,"low":88161,"close":88229,"volume":4047},{"date":"2025-06-19","open":88201,"high":88351,"low":88133,"close":88312,"volume":11288},{"date":"2025-06-20","open":88327,"high":88327,"low":88043,"close":88312,"volume":8766},{"date":"2025-06-23","open":88292,"high":88433,"low":88074,"close":88263,"volume":10597},{"date":"2025-06-24","open":88502,"high":88725,"low":88497,"close":88666,"volume":9195},{"date":"2025-06-25","open":88744,"high":88826,"low":88618,"close":88710,"volume":13390},{"date":"2025-06-26","open":88734,"high":88889,"low":88710,"close":88889,"volume":11025},{"date":"2025-06-27","open":89020,"high":89117,"low":88797,"close":88899,"volume":4991},{"date":"2025-06-30","open":88816,"high":88903,"low":88709,"close":88714,"volume":8104},{"date":"2025-07-01","open":88720,"high":88986,"low":88700,"close":88962,"volume":10850},{"date":"2025-07-02","open":88909,"high":88938,"low":88506,"close":88511,"volume":11017},{"date":"2025-07-03","open":88457,"high":88685,"low":88428,"close":88651,"volume":11241},{"date":"2025-07-04","open":88555,"high":88686,"low":88487,"close":88569,"volume":9476},{"date":"2025-07-07","open":88549,"high":88564,"low":88428,"close":88520,"volume":7097},{"date":"2025-07-08","open":88482,"high":88574,"low":88375,"close":88438,"volume":7954},{"date":"2025-07-09","open":88437,"high":88437,"low":88282,"close":88370,"volume":6026},{"date":"2025-07-10","open":88652,"high":88826,"low":88579,"close":88705,"volume":13523},{"date":"2025-07-11","open":88704,"high":88903,"low":88656,"close":88719,"volume":6596},{"date":"2025-07-14","open":88598,"high":88598,"low":88292,"close":88292,"volume":10655},{"date":"2025-07-15","open":88365,"high":88404,"low":88171,"close":88404,"volume":5352},{"date":"2025-07-16","open":88171,"high":88336,"low":88040,"close":88336,"volume":9571},{"date":"2025-07-17","open":88331,"high":88340,"low":88050,"close":88050,"volume":6223},{"date":"2025-07-18","open":88190,"high":88389,"low":88127,"close":88326,"volume":7317},{"date":"2025-07-21","open":88308,"high":88497,"low":88283,"close":88453,"volume":11636},{"date":"2025-07-22","open":88544,"high":88787,"low":88539,"close":88651,"volume":5363},{"date":"2025-07-23","open":88656,"high":88753,"low":88559,"close":88680,"volume":8211},{"date":"2025-07-24","open":88670,"high":88728,"low":88554,"close":88583,"volume":4083},{"date":"2025-07-25","open":88607,"high":88690,"low":88505,"close":88554,"volume":6212},{"date":"2025-07-28","open":88511,"high":88734,"low":88400,"close":88734,"volume":7141},{"date":"2025-07-29","open":88733,"high":88869,"low":88656,"close":88724,"volume":8743},{"date":"2025-07-30","open":88947,"high":89015,"low":88884,"close":88942,"volume":5601},{"date":"2025-07-31","open":88807,"high":89030,"low":88792,"close":89030,"volume":4676},{"date":"2025-08-01","open":88913,"high":88961,"low":88690,"close":88719,"volume":7392},{"date":"2025-08-04","open":89107,"high":89276,"low":89107,"close":89112,"volume":9621},{"date":"2025-08-05","open":89136,"high":89349,"low":89136,"close":89228,"volume":5241},{"date":"2025-08-06","open":89146,"high":89417,"low":89146,"close":89175,"volume":8295},{"date":"2025-08-07","open":89205,"high":89374,"low":89161,"close":89282,"volume":7930},{"date":"2025-08-08","open":89281,"high":89422,"low":89209,"close":89306,"volume":5580},{"date":"2025-08-11","open":89282,"high":90301,"low":89185,"close":89219,"volume":8781},{"date":"2025-08-12","open":89175,"high":89189,"low":89015,"close":89112,"volume":19293},{"date":"2025-08-13","open":89113,"high":89132,"low":88953,"close":88986,"volume":7272},{"date":"2025-08-14","open":89175,"high":89310,"low":89126,"close":89146,"volume":13004},{"date":"2025-08-18","open":88982,"high":88982,"low":88880,"close":88904,"volume":14233},{"date":"2025-08-19","open":88806,"high":88913,"low":88704,"close":88758,"volume":7091},{"date":"2025-08-20","open":88759,"high":88846,"low":88749,"close":88797,"volume":7551},{"date":"2025-08-21","open":88898,"high":88981,"low":88879,"close":88971,"volume":9768},{"date":"2025-08-22","open":88840,"high":88923,"low":88767,"close":88840,"volume":5527},{"date":"2025-08-25","open":89011,"high":89074,"low":88923,"close":88928,"volume":30549},{"date":"2025-08-26","open":88967,"high":89006,"low":88768,"close":88870,"volume":8609},{"date":"2025-08-27","open":88947,"high":89141,"low":88947,"close":89141,"volume":6146},{"date":"2025-08-28","open":89238,"high":89393,"low":89194,"close":89233,"volume":9989},{"date":"2025-08-29","open":89273,"high":89321,"low":89180,"close":89253,"volume":6738},{"date":"2025-09-01","open":89155,"high":89247,"low":89015,"close":89039,"volume":22356},{"date":"2025-09-02","open":89006,"high":89054,"low":88894,"close":88928,"volume":12344},{"date":"2025-09-03","open":88874,"high":88874,"low":88515,"close":88588,"volume":8207},{"date":"2025-09-04","open":88894,"high":88928,"low":88729,"close":88807,"volume":5955},{"date":"2025-09-05","open":89029,"high":89078,"low":88971,"close":89044,"volume":8219},{"date":"2025-09-08","open":89155,"high":89243,"low":89044,"close":89136,"volume":16147},{"date":"2025-09-09","open":89170,"high":89412,"low":89167,"close":89306,"volume":6141},{"date":"2025-09-10","open":89302,"high":89370,"low":89234,"close":89277,"volume":8490},{"date":"2025-09-11","open":89379,"high":89481,"low":89311,"close":89389,"volume":7534},{"date":"2025-09-12","open":89520,"high":89573,"low":89389,"close":89452,"volume":7206},{"date":"2025-09-15","open":89341,"high":89428,"low":89214,"close":89389,"volume":29790},{"date":"2025-09-16","open":89475,"high":89616,"low":89456,"close":89495,"volume":7031},{"date":"2025-09-17","open":89592,"high":89684,"low":89553,"close":89650,"volume":28396},{"date":"2025-09-18","open":89587,"high":89897,"low":89519,"close":89854,"volume":13223},{"date":"2025-09-19","open":89728,"high":89728,"low":89379,"close":89413,"volume":15310},{"date":"2025-09-22","open":89408,"high":89462,"low":89224,"close":89316,"volume":13505},{"date":"2025-09-23","open":89315,"high":89485,"low":89281,"close":89437,"volume":16408},{"date":"2025-09-24","open":89467,"high":89467,"low":89122,"close":89180,"volume":14153},{"date":"2025-09-25","open":89166,"high":89282,"low":88948,"close":88962,"volume":11624},{"date":"2025-09-26","open":88919,"high":88919,"low":88308,"close":88540,"volume":12900},{"date":"2025-09-29","open":88593,"high":88670,"low":88467,"close":88530,"volume":15758},{"date":"2025-09-30","open":88676,"high":88720,"low":88458,"close":88579,"volume":17525},{"date":"2025-10-01","open":88594,"high":88715,"low":88453,"close":88540,"volume":17974},{"date":"2025-10-02","open":88617,"high":88685,"low":88374,"close":88462,"volume":13140},{"date":"2025-10-10","open":88462,"high":88530,"low":88219,"close":88467,"volume":17730},{"date":"2025-10-13","open":88733,"high":88942,"low":88699,"close":88918,"volume":17537},{"date":"2025-10-14","open":88919,"high":89200,"low":88860,"close":89156,"volume":14300},{"date":"2025-10-15","open":89161,"high":91659,"low":89156,"close":89277,"volume":28835},{"date":"2025-10-16","open":89276,"high":89407,"low":89034,"close":89034,"volume":17879},{"date":"2025-10-17","open":89131,"high":90300,"low":89049,"close":89107,"volume":28605},{"date":"2025-10-20","open":89029,"high":89199,"low":88985,"close":89102,"volume":15150},{"date":"2025-10-21","open":89190,"high":89205,"low":88962,"close":89001,"volume":13150},{"date":"2025-10-22","open":89020,"high":89258,"low":89001,"close":89258,"volume":14842},{"date":"2025-10-23","open":89330,"high":89378,"low":88976,"close":88976,"volume":10871},{"date":"2025-10-24","open":88966,"high":89082,"low":88840,"close":88952,"volume":19226},{"date":"2025-10-27","open":88888,"high":88888,"low":88661,"close":88661,"volume":15748},{"date":"2025-10-28","open":88665,"high":88816,"low":88564,"close":88811,"volume":15627},{"date":"2025-10-29","open":88724,"high":88724,"low":88418,"close":88433,"volume":12131},{"date":"2025-10-30","open":88287,"high":88292,"low":88040,"close":88040,"volume":18238},{"date":"2025-10-31","open":87953,"high":88069,"low":87817,"close":87953,"volume":14795},{"date":"2025-11-03","open":87953,"high":88054,"low":87778,"close":87788,"volume":15974,"rsi_14":23.39,"sma_20":91476.92,"sma_60":91751.1,"sma_120":91605.56},{"date":"2025-11-04","open":87579,"high":87880,"low":87312,"close":87841,"volume":17153,"rsi_14":21.31,"sma_20":91438.93,"sma_60":91729.26,"sma_120":91588.1},{"date":"2025-11-05","open":87798,"high":87973,"low":87561,"close":87614,"volume":65485,"rsi_14":21.43,"sma_20":91391.19,"sma_60":91701.51,"sma_120":91571.47},{"date":"2025-11-06","open":87414,"high":87487,"low":87099,"close":87138,"volume":18858,"rsi_14":15.92,"sma_20":91322.94,"sma_60":91666.51,"sma_120":91551.76},{"date":"2025-11-07","open":87177,"high":87308,"low":86852,"close":86852,"volume":11492,"rsi_14":14.51,"sma_20":91239.68,"sma_60":91624.77,"sma_120":91532.14},{"date":"2025-11-10","open":86828,"high":87095,"low":86668,"close":86867,"volume":15489,"rsi_14":15.38,"sma_20":91133.9,"sma_60":91582.84,"sma_120":91512.05},{"date":"2025-11-11","open":86973,"high":87152,"low":86847,"close":86978,"volume":12838,"rsi_14":11.2,"sma_20":91021.68,"sma_60":91544.35,"sma_120":91493.64},{"date":"2025-11-12","open":87128,"high":87128,"low":86338,"close":86338,"volume":15519,"rsi_14":9.98,"sma_20":90870.22,"sma_60":91496.68,"sma_120":91466.27},{"date":"2025-11-13","open":86580,"high":87681,"low":86566,"close":86653,"volume":29743,"rsi_14":17.95,"sma_20":90747.48,"sma_60":91456.61,"sma_120":91446.31},{"date":"2025-11-14","open":86459,"high":86512,"low":86061,"close":86275,"volume":19391,"rsi_14":17.53,"sma_20":90601.49,"sma_60":91407.27,"sma_120":91420.1},{"date":"2025-11-17","open":86091,"high":86465,"low":86062,"close":86348,"volume":17320,"rsi_14":15.74,"sma_20":90459.47,"sma_60":91363.35,"sma_120":91397.64},{"date":"2025-11-18","open":86309,"high":86736,"low":86227,"close":86581,"volume":15710,"rsi_14":23.15,"sma_20":90334.71,"sma_60":91325.93,"sma_120":91377.14},{"date":"2025-11-19","open":86580,"high":86701,"low":86430,"close":86595,"volume":8319,"rsi_14":26.49,"sma_20":90197.49,"sma_60":91288.11,"sma_120":91356.57},{"date":"2025-11-20","open":86493,"high":86599,"low":86318,"close":86328,"volume":12673,"rsi_14":25.02,"sma_20":90060.98,"sma_60":91242.69,"sma_120":91333.48},{"date":"2025-11-21","open":86517,"high":86692,"low":86473,"close":86682,"volume":7096,"rsi_14":33.93,"sma_20":89943.96,"sma_60":91205.61,"sma_120":91310.57},{"date":"2025-11-24","open":86702,"high":86882,"low":86503,"close":86503,"volume":8825,"rsi_14":31.24,"sma_20":89832.66,"sma_60":91163.94,"sma_120":91286.02},{"date":"2025-11-25","open":86755,"high":86934,"low":86590,"close":86779,"volume":12263,"rsi_14":38.47,"sma_20":89727.91,"sma_60":91128.03,"sma_120":91266.56},{"date":"2025-11-26","open":86827,"high":87017,"low":86716,"close":86784,"volume":12994,"rsi_14":44.38,"sma_20":89642.91,"sma_60":91087.52,"sma_120":91249.35},{"date":"2025-11-27","open":86954,"high":86998,"low":86217,"close":86251,"volume":12998,"rsi_14":41.14,"sma_20":89550.64,"sma_60":91036.27,"sma_120":91227.68},{"date":"2025-11-28","open":86251,"high":86459,"low":85819,"close":86212,"volume":16929,"rsi_14":40.43,"sma_20":89460.87,"sma_60":90984.02,"sma_120":91211.02},{"date":"2025-12-01","open":86212,"high":86294,"low":85834,"close":85906,"volume":13215,"rsi_14":35.17,"sma_20":89363.85,"sma_60":90930.19,"sma_120":91191.19},{"date":"2025-12-02","open":85795,"high":86246,"low":85795,"close":86105,"volume":13946,"rsi_14":46.33,"sma_20":89274.35,"sma_60":90881.69,"sma_120":91171.61},{"date":"2025-12-03","open":86120,"high":86217,"low":85839,"close":85960,"volume":13859,"rsi_14":38.45,"sma_20":89189.1,"sma_60":90836.52,"sma_120":91151.57},{"date":"2025-12-04","open":86125,"high":86236,"low":85824,"close":86081,"volume":6886,"rsi_14":46.46,"sma_20":89134.59,"sma_60":90789.69,"sma_120":91133.11},{"date":"2025-12-05","open":86047,"high":86275,"low":85994,"close":86173,"volume":15091,"rsi_14":46.85,"sma_20":89099.57,"sma_60":90740.35,"sma_120":91115.6},{"date":"2025-12-08","open":86076,"high":86197,"low":85950,"close":85970,"volume":10769,"rsi_14":38.84,"sma_20":89053.33,"sma_60":90685.93,"sma_120":91095.94},{"date":"2025-12-09","open":86003,"high":86003,"low":85422,"close":85615,"volume":22036,"rsi_14":34.07,"sma_20":88983.06,"sma_60":90622.51,"sma_120":91073.06},{"date":"2025-12-10","open":85543,"high":85654,"low":85402,"close":85582,"volume":26035,"rsi_14":36.87,"sma_20":88944.04,"sma_60":90559.01,"sma_120":91050.19},{"date":"2025-12-11","open":85848,"high":85979,"low":85552,"close":85552,"volume":11274,"rsi_14":27.56,"sma_20":88887.28,"sma_60":90493.1,"sma_120":91027.19},{"date":"2025-12-12","open":85620,"high":85873,"low":85620,"close":85712,"volume":11271,"rsi_14":34.19,"sma_20":88858.26,"sma_60":90428.85,"sma_120":91004.86},{"date":"2025-12-15","open":85698,"high":86246,"low":85698,"close":86246,"volume":15843,"rsi_14":40.32,"sma_20":88853.02,"sma_60":90374.85,"sma_120":90987.12},{"date":"2025-12-16","open":86285,"high":86712,"low":86159,"close":86527,"volume":9721,"rsi_14":45.76,"sma_20":88850.28,"sma_60":90323.84,"sma_120":90972.2},{"date":"2025-12-17","open":86435,"high":86551,"low":86081,"close":86236,"volume":9657,"rsi_14":49.74,"sma_20":88831.76,"sma_60":90265.17,"sma_120":90951.33},{"date":"2025-12-18","open":86406,"high":86411,"low":86115,"close":86260,"volume":8895,"rsi_14":50.87,"sma_20":88828.25,"sma_60":90203.41,"sma_120":90930.29},{"date":"2025-12-19","open":86260,"high":86362,"low":85970,"close":85994,"volume":11492,"rsi_14":51.6,"sma_20":88792.74,"sma_60":90144.67,"sma_120":90905.41},{"date":"2025-12-22","open":86067,"high":86110,"low":85848,"close":85994,"volume":17625,"rsi_14":47.8,"sma_20":88766.52,"sma_60":90087.59,"sma_120":90880.46},{"date":"2025-12-23","open":85950,"high":86091,"low":85635,"close":85994,"volume":20230,"rsi_14":50.71,"sma_20":88726.01,"sma_60":90028.41,"sma_120":90857.08},{"date":"2025-12-24","open":85882,"high":86362,"low":85858,"close":86275,"volume":14964,"rsi_14":53.8,"sma_20":88699.75,"sma_60":89978.5,"sma_120":90834.0},{"date":"2025-12-26","open":86207,"high":86207,"low":85989,"close":86115,"volume":26814,"rsi_14":48.89,"sma_20":88692.75,"sma_60":89929.59,"sma_120":90813.42},{"date":"2025-12-29","open":86110,"high":86455,"low":86110,"close":86225,"volume":19620,"rsi_14":26.14,"sma_20":88559.75,"sma_60":89845.26,"sma_120":90770.29},{"date":"2025-12-30","open":86370,"high":86800,"low":86350,"close":86385,"volume":19402,"rsi_14":30.55,"sma_20":88450.5,"sma_60":89763.76,"sma_120":90729.21},{"date":"2026-01-02","open":86085,"high":86350,"low":85985,"close":86115,"volume":34527,"rsi_14":29.13,"sma_20":88317.5,"sma_60":89676.92,"sma_120":90686.3},{"date":"2026-01-05","open":85985,"high":85985,"low":85630,"close":85875,"volume":55661,"rsi_14":27.98,"sma_20":88180.0,"sma_60":89586.76,"sma_120":90642.09},{"date":"2026-01-06","open":85900,"high":86245,"low":85800,"close":85915,"volume":24017,"rsi_14":26.23,"sma_20":88038.25,"sma_60":89498.59,"sma_120":90598.8},{"date":"2026-01-07","open":86025,"high":86305,"low":86010,"close":86290,"volume":22356,"rsi_14":23.65,"sma_20":87910.5,"sma_60":89416.58,"sma_120":90555.76},{"date":"2026-01-08","open":86270,"high":86515,"low":86150,"close":86465,"volume":18230,"rsi_14":21.85,"sma_20":87802.0,"sma_60":89329.74,"sma_120":90514.04},{"date":"2026-01-09","open":86300,"high":86300,"low":86050,"close":86065,"volume":22135,"rsi_14":21.41,"sma_20":87691.75,"sma_60":89232.16,"sma_120":90472.67},{"date":"2026-01-12","open":86130,"high":86330,"low":86055,"close":86075,"volume":23325,"rsi_14":21.17,"sma_20":87583.75,"sma_60":89132.67,"sma_120":90430.42},{"date":"2026-01-13","open":86085,"high":86215,"low":85760,"close":85790,"volume":15080,"rsi_14":21.13,"sma_20":87463.0,"sma_60":89032.59,"sma_120":90386.37},{"date":"2026-01-14","open":85875,"high":85950,"low":85680,"close":85840,"volume":18773,"rsi_14":21.91,"sma_20":87336.5,"sma_60":88932.08,"sma_120":90345.2},{"date":"2026-01-15","open":86000,"high":86145,"low":85295,"close":85315,"volume":28330,"rsi_14":19.84,"sma_20":87156.25,"sma_60":88822.91,"sma_120":90297.28},{"date":"2026-01-16","open":85465,"high":85605,"low":85235,"close":85500,"volume":25679,"rsi_14":18.29,"sma_20":86970.75,"sma_60":88718.58,"sma_120":90249.82},{"date":"2026-01-19","open":85325,"high":85490,"low":85025,"close":85025,"volume":27117,"rsi_14":17.3,"sma_20":86776.5,"sma_60":88601.91,"sma_120":90196.7},{"date":"2026-01-20","open":85035,"high":85155,"low":84425,"close":84425,"volume":23969,"rsi_14":26.25,"sma_20":86551.0,"sma_60":88480.08,"sma_120":90138.32},{"date":"2026-01-21","open":84580,"high":84915,"low":84535,"close":84780,"volume":19325,"rsi_14":29.86,"sma_20":86357.0,"sma_60":88364.57,"sma_120":90083.74},{"date":"2026-01-22","open":85100,"high":85150,"low":84870,"close":85080,"volume":16808,"rsi_14":37.11,"sma_20":86178.0,"sma_60":88259.06,"sma_120":90031.9},{"date":"2026-01-23","open":85165,"high":85165,"low":84840,"close":84840,"volume":16501,"rsi_14":37.11,"sma_20":85987.0,"sma_60":88146.98,"sma_120":89976.53},{"date":"2026-01-26","open":85305,"high":85470,"low":85135,"close":85250,"volume":23780,"rsi_14":42.42,"sma_20":85802.0,"sma_60":88048.22,"sma_120":89924.65},{"date":"2026-01-27","open":85340,"high":85455,"low":85150,"close":85350,"volume":31865,"rsi_14":38.56,"sma_20":85630.25,"sma_60":87957.88,"sma_120":89871.73},{"date":"2026-01-28","open":85325,"high":85515,"low":85255,"close":85435,"volume":22108,"rsi_14":37.19,"sma_20":85590.75,"sma_60":87870.46,"sma_120":89818.78},{"date":"2026-01-29","open":85280,"high":85370,"low":84965,"close":85210,"volume":27589,"rsi_14":38.88,"sma_20":85532.0,"sma_60":87782.12,"sma_120":89766.61},{"date":"2026-01-30","open":86000,"high":86000,"low":84820,"close":84820,"volume":25914,"rsi_14":35.15,"sma_20":85467.25,"sma_60":87686.37,"sma_120":89707.81},{"date":"2026-02-02","open":84700,"high":85080,"low":84470,"close":84990,"volume":25209,"rsi_14":40.27,"sma_20":85423.0,"sma_60":87597.37,"sma_120":89649.44},{"date":"2026-02-03","open":84640,"high":84720,"low":84420,"close":84580,"volume":15830,"rsi_14":35.91,"sma_20":85356.25,"sma_60":87509.7,"sma_120":89588.1},{"date":"2026-02-04","open":84610,"high":84645,"low":84245,"close":84375,"volume":28127,"rsi_14":38.67,"sma_20":85260.5,"sma_60":87423.52,"sma_120":89524.14},{"date":"2026-02-05","open":84395,"high":84610,"low":84320,"close":84500,"volume":19398,"rsi_14":37.78,"sma_20":85162.25,"sma_60":87339.19,"sma_120":89461.02},{"date":"2026-02-06","open":84840,"high":84945,"low":84375,"close":84375,"volume":33456,"rsi_14":41.31,"sma_20":85077.75,"sma_60":87250.85,"sma_120":89397.6},{"date":"2026-02-09","open":84170,"high":84380,"low":83945,"close":84085,"volume":27895,"rsi_14":45.04,"sma_20":84978.25,"sma_60":87168.68,"sma_120":89332.68},{"date":"2026-02-10","open":84160,"high":84665,"low":84160,"close":84615,"volume":20066,"rsi_14":47.71,"sma_20":84919.5,"sma_60":87089.93,"sma_120":89273.27},{"date":"2026-02-11","open":84645,"high":85070,"low":84645,"close":84865,"volume":19162,"rsi_14":46.98,"sma_20":84870.75,"sma_60":87021.84,"sma_120":89214.56},{"date":"2026-02-12","open":84865,"high":85405,"low":84770,"close":85140,"volume":14423,"rsi_14":54.18,"sma_20":84862.0,"sma_60":86957.09,"sma_120":89160.22},{"date":"2026-02-13","open":85300,"high":85540,"low":85235,"close":85455,"volume":14142,"rsi_14":52.93,"sma_20":84859.75,"sma_60":86893.59,"sma_120":89109.76},{"date":"2026-02-19","open":85480,"high":85725,"low":85415,"close":85420,"volume":22180,"rsi_14":51.02,"sma_20":84879.5,"sma_60":86829.25,"sma_120":89058.68},{"date":"2026-02-20","open":85420,"high":85740,"low":85420,"close":85660,"volume":14221,"rsi_14":53.14,"sma_20":84941.25,"sma_60":86773.5,"sma_120":89008.1},{"date":"2026-02-23","open":85560,"high":85675,"low":85440,"close":85495,"volume":16703,"rsi_14":54.04,"sma_20":84977.0,"sma_60":86708.91,"sma_120":88957.26},{"date":"2026-02-24","open":85630,"high":85735,"low":85265,"close":85305,"volume":15317,"rsi_14":57.29,"sma_20":84988.25,"sma_60":86644.26,"sma_120":88904.1},{"date":"2026-02-25","open":85470,"high":85670,"low":85410,"close":85670,"volume":16243,"rsi_14":59.66,"sma_20":85029.75,"sma_60":86580.92,"sma_120":88854.47},{"date":"2026-02-26","open":85670,"high":86235,"low":85560,"close":86220,"volume":18946,"rsi_14":72.4,"sma_20":85078.25,"sma_60":86526.67,"sma_120":88807.1},{"date":"2026-02-27","open":86225,"high":86465,"low":86090,"close":86370,"volume":23085,"rsi_14":77.67,"sma_20":85129.25,"sma_60":86484.08,"sma_120":88760.18},{"date":"2026-03-03","open":86060,"high":86095,"low":85485,"close":85485,"volume":31185,"rsi_14":84.65,"sma_20":85264.3,"sma_60":86471.6,"sma_120":88727.81},{"date":"2026-03-04","open":85275,"high":85745,"low":85125,"close":85200,"volume":31333,"rsi_14":82.02,"sma_20":85395.91,"sma_60":86459.47,"sma_120":88694.83},{"date":"2026-03-05","open":85405,"high":85735,"low":85245,"close":85495,"volume":21334,"rsi_14":87.4,"sma_20":85562.22,"sma_60":86448.99,"sma_120":88665.34},{"date":"2026-03-06","open":85240,"high":85445,"low":85155,"close":85330,"volume":16008,"rsi_14":83.15,"sma_20":85711.53,"sma_60":86438.18,"sma_120":88637.35},{"date":"2026-03-09","open":84340,"high":84560,"low":83895,"close":84310,"volume":23415,"rsi_14":67.54,"sma_20":85828.76,"sma_60":86407.75,"sma_120":88598.72},{"date":"2026-03-10","open":85000,"high":85245,"low":84855,"close":85190,"volume":12127,"rsi_14":70.7,"sma_20":86001.6,"sma_60":86390.87,"sma_120":88565.61},{"date":"2026-03-11","open":85035,"high":85425,"low":85005,"close":85310,"volume":16351,"rsi_14":69.81,"sma_20":86174.38,"sma_60":86379.54,"sma_120":88532.74},{"date":"2026-03-12","open":84770,"high":85115,"low":84570,"close":85115,"volume":15719,"rsi_14":68.02,"sma_20":86343.35,"sma_60":86370.95,"sma_120":88496.73},{"date":"2026-03-13","open":84900,"high":85170,"low":84875,"close":84895,"volume":9457,"rsi_14":64.45,"sma_20":86515.48,"sma_60":86359.16,"sma_120":88459.09},{"date":"2026-03-16","open":84870,"high":85255,"low":84785,"close":85025,"volume":11077,"rsi_14":66.84,"sma_20":86667.82,"sma_60":86350.11,"sma_120":88421.6},{"date":"2026-03-17","open":85300,"high":85355,"low":84915,"close":84955,"volume":11252,"rsi_14":68.09,"sma_20":86804.05,"sma_60":86337.1,"sma_120":88382.97},{"date":"2026-03-18","open":85085,"high":85630,"low":85050,"close":85620,"volume":13159,"rsi_14":69.63,"sma_20":86960.81,"sma_60":86326.35,"sma_120":88350.6},{"date":"2026-03-19","open":84905,"high":84990,"low":84765,"close":84930,"volume":10148,"rsi_14":59.88,"sma_20":87066.24,"sma_60":86298.91,"sma_120":88311.38},{"date":"2026-03-20","open":85210,"high":87005,"low":84650,"close":84695,"volume":133400,"rsi_14":56.9,"sma_20":87161.32,"sma_60":86272.44,"sma_120":88268.81},{"date":"2026-03-23","open":84035,"high":84325,"low":83530,"close":83655,"volume":40288,"rsi_14":34.78,"sma_20":87190.78,"sma_60":86227.68,"sma_120":88215.55},{"date":"2026-03-24","open":84180,"high":84290,"low":83550,"close":84005,"volume":8682,"rsi_14":40.16,"sma_20":87246.53,"sma_60":86193.51,"sma_120":88169.09},{"date":"2026-03-25","open":84125,"high":84400,"low":83695,"close":83770,"volume":18157,"rsi_14":35.66,"sma_20":87299.67,"sma_60":86155.31,"sma_120":88121.45},{"date":"2026-03-26","open":83945,"high":84225,"low":83560,"close":83790,"volume":13561,"rsi_14":36.88,"sma_20":87335.59,"sma_60":86117.45,"sma_120":88072.93},{"date":"2026-03-27","open":83735,"high":83735,"low":83340,"close":83480,"volume":14597,"rsi_14":41.96,"sma_20":87328.03,"sma_60":86069.43,"sma_120":88023.97},{"date":"2026-03-30","open":83375,"high":83735,"low":83230,"close":83735,"volume":12863,"rsi_14":33.96,"sma_20":87326.12,"sma_60":86028.54,"sma_120":87979.07},{"date":"2026-03-31","open":83760,"high":83935,"low":83555,"close":83670,"volume":10829,"rsi_14":31.7,"sma_20":87232.56,"sma_60":86029.2,"sma_120":87937.23},{"date":"2026-04-01","open":84300,"high":85265,"low":84230,"close":85150,"volume":19277,"rsi_14":50.3,"sma_20":87229.98,"sma_60":86052.63,"sma_120":87908.19},{"date":"2026-04-02","open":84835,"high":85110,"low":84205,"close":84305,"volume":25453,"rsi_14":45.38,"sma_20":87168.63,"sma_60":86066.03,"sma_120":87871.48},{"date":"2026-04-03","open":84700,"high":84930,"low":84700,"close":84755,"volume":9512,"rsi_14":47.99,"sma_20":87138.99,"sma_60":86091.17,"sma_120":87838.97},{"date":"2026-04-06","open":84505,"high":85040,"low":84505,"close":84880,"volume":36185,"rsi_14":49.45,"sma_20":87168.38,"sma_60":86117.79,"sma_120":87808.19},{"date":"2026-04-07","open":84825,"high":85025,"low":84545,"close":84645,"volume":123862,"rsi_14":42.3,"sma_20":87140.28,"sma_60":86134.13,"sma_120":87775.35},{"date":"2026-04-08","open":85495,"high":85810,"low":85270,"close":85660,"volume":14653,"rsi_14":55.48,"sma_20":87158.32,"sma_60":86164.98,"sma_120":87747.36},{"date":"2026-04-09","open":85455,"high":85460,"low":85150,"close":85325,"volume":9594,"rsi_14":54.66,"sma_20":87169.15,"sma_60":86196.75,"sma_120":87714.46},{"date":"2026-04-10","open":85545,"high":85650,"low":85125,"close":85240,"volume":17333,"rsi_14":63.65,"sma_20":87186.93,"sma_60":86226.89,"sma_120":87679.78},{"date":"2026-04-13","open":84780,"high":85080,"low":84680,"close":85025,"volume":8581,"rsi_14":58.99,"sma_20":87186.93,"sma_60":86258.08,"sma_120":87645.34},{"date":"2026-04-14","open":85300,"high":85540,"low":85260,"close":85380,"volume":11206,"rsi_14":63.9,"sma_20":87208.84,"sma_60":86294.55,"sma_120":87613.31},{"date":"2026-04-15","open":85680,"high":85725,"low":85325,"close":85565,"volume":13922,"rsi_14":64.9,"sma_20":87206.01,"sma_60":86342.94,"sma_120":87582.93},{"date":"2026-04-16","open":85535,"high":85555,"low":85280,"close":85330,"volume":12161,"rsi_14":65.73,"sma_20":87226.63,"sma_60":86384.21,"sma_120":87551.39},{"date":"2026-04-17","open":85190,"high":85190,"low":85005,"close":85105,"volume":9702,"rsi_14":61.71,"sma_20":87247.76,"sma_60":86429.53,"sma_120":87515.72},{"date":"2026-04-20","open":85210,"high":85505,"low":85170,"close":85355,"volume":12430,"rsi_14":63.96,"sma_20":87335.4,"sma_60":86489.14,"sma_120":87484.61},{"date":"2026-04-21","open":85385,"high":85645,"low":85310,"close":85550,"volume":17393,"rsi_14":54.21,"sma_20":87415.05,"sma_60":86546.19,"sma_120":87455.38},{"date":"2026-04-22","open":85265,"high":85440,"low":85220,"close":85255,"volume":12360,"rsi_14":61.31,"sma_20":87491.6,"sma_60":86593.17,"sma_120":87426.12},{"date":"2026-04-23","open":84960,"high":84960,"low":84440,"close":84635,"volume":26379,"rsi_14":48.63,"sma_20":87535.16,"sma_60":86633.5,"sma_120":87390.24},{"date":"2026-04-24","open":84705,"high":84725,"low":84440,"close":84475,"volume":12310,"rsi_14":45.4,"sma_20":87586.45,"sma_60":86664.25,"sma_120":87356.23},{"date":"2026-04-27","open":84520,"high":84750,"low":84450,"close":84525,"volume":14859,"rsi_14":48.58,"sma_20":87627.18,"sma_60":86694.18,"sma_120":87326.03},{"date":"2026-04-28","open":84495,"high":84495,"low":84040,"close":84220,"volume":14567,"rsi_14":29.49,"sma_20":87655.53,"sma_60":86717.46,"sma_120":87293.96},{"date":"2026-04-29","open":84220,"high":84385,"low":83910,"close":84360,"volume":9896,"rsi_14":35.44,"sma_20":87614.8,"sma_60":86746.9,"sma_120":87264.51},{"date":"2026-04-30","open":83920,"high":84145,"low":83680,"close":83725,"volume":14012,"rsi_14":30.4,"sma_20":87584.9,"sma_60":86771.92,"sma_120":87229.14},{"date":"2026-05-04","open":84165,"high":84260,"low":83780,"close":83875,"volume":16825,"rsi_14":34.87,"sma_20":87539.54,"sma_60":86796.69,"sma_120":87197.03},{"date":"2026-05-06","open":83875,"high":83875,"low":83405,"close":83770,"volume":33203,"rsi_14":27.32,"sma_20":87482.32,"sma_60":86826.48,"sma_120":87168.09},{"date":"2026-05-07","open":84065,"high":84255,"low":83960,"close":84150,"volume":31894,"rsi_14":31.11,"sma_20":87456.8,"sma_60":86866.23,"sma_120":87144.87},{"date":"2026-05-08","open":84020,"high":84085,"low":83900,"close":84040,"volume":17181,"rsi_14":32.18,"sma_20":87373.29,"sma_60":86902.0,"sma_120":87120.59},{"date":"2026-05-11","open":83910,"high":83995,"low":83650,"close":83725,"volume":17291,"rsi_14":31.4,"sma_20":87290.81,"sma_60":86934.44,"sma_120":87092.65},{"date":"2026-05-12","open":83605,"high":83605,"low":83120,"close":83120,"volume":25558,"rsi_14":22.51,"sma_20":87181.52,"sma_60":86961.31,"sma_120":87065.0},{"date":"2026-05-13","open":82890,"high":83195,"low":82815,"close":83175,"volume":20639,"rsi_14":19.75,"sma_20":87086.15,"sma_60":86980.3,"sma_120":87035.11},{"date":"2026-05-14","open":83140,"high":83345,"low":82820,"close":82970,"volume":14083,"rsi_14":20.21,"sma_20":86961.92,"sma_60":86991.6,"sma_120":87006.72},{"date":"2026-05-15","open":82710,"high":82785,"low":81910,"close":82175,"volume":22686,"rsi_14":19.33,"sma_20":86787.16,"sma_60":86984.66,"sma_120":86970.87},{"date":"2026-05-18","open":81850,"high":82175,"low":81580,"close":82050,"volume":18447,"rsi_14":19.5,"sma_20":86618.07,"sma_60":86970.32,"sma_120":86931.95},{"date":"2026-05-19","open":82020,"high":82185,"low":81885,"close":82140,"volume":28909,"rsi_14":20.3,"sma_20":86465.23,"sma_60":86958.1,"sma_120":86893.68},{"date":"2026-05-20","open":81990,"high":82385,"low":81750,"close":82275,"volume":12219,"rsi_14":24.71,"sma_20":86306.45,"sma_60":86944.21,"sma_120":86858.85},{"date":"2026-05-21","open":82530,"high":82765,"low":82420,"close":82545,"volume":6060,"rsi_14":27.17,"sma_20":86151.54,"sma_60":86937.71,"sma_120":86823.31},{"date":"2026-05-22","open":82600,"high":82740,"low":82540,"close":82710,"volume":9271,"rsi_14":35.52,"sma_20":86020.34,"sma_60":86937.21,"sma_120":86790.73},{"date":"2026-05-26","open":83270,"high":83360,"low":83130,"close":83210,"volume":15417,"rsi_14":41.37,"sma_20":85946.89,"sma_60":86939.21,"sma_120":86760.07},{"date":"2026-05-27","open":83195,"high":83270,"low":83010,"close":83015,"volume":19234,"rsi_14":40.43,"sma_20":85871.62,"sma_60":86928.7,"sma_120":86727.68},{"date":"2026-05-28","open":83030,"high":83200,"low":82270,"close":82745,"volume":16292,"rsi_14":31.68,"sma_20":85779.86,"sma_60":86911.05,"sma_120":86697.57},{"date":"2026-05-29","open":83220,"high":83330,"low":83075,"close":83235,"volume":17695,"rsi_14":40.45,"sma_20":85729.08,"sma_60":86872.39,"sma_120":86671.99},{"date":"2026-06-01","open":83025,"high":83130,"low":82575,"close":82660,"volume":20597,"rsi_14":38.1,"sma_20":85641.45,"sma_60":86828.74,"sma_120":86644.11},{"date":"2026-06-02","open":82490,"high":83085,"low":82400,"close":82990,"volume":18777,"rsi_14":48.45,"sma_20":85603.56,"sma_60":86785.7,"sma_120":86617.34},{"date":"2026-06-04","open":82540,"high":82545,"low":82180,"close":82280,"volume":13684,"rsi_14":40.78,"sma_20":85521.34,"sma_60":86733.29,"sma_120":86585.73},{"date":"2026-06-05","open":82360,"high":82430,"low":82010,"close":82225,"volume":41404,"rsi_14":42.08,"sma_20":85441.69,"sma_60":86697.46,"sma_120":86552.61},{"date":"2026-06-08","open":81810,"high":81950,"low":81530,"close":81550,"volume":22451,"rsi_14":43.18,"sma_20":85307.66,"sma_60":86634.91,"sma_120":86512.89},{"date":"2026-06-09","open":81600,"high":82160,"low":81555,"close":82040,"volume":13180,"rsi_14":49.9,"sma_20":85204.56,"sma_60":86578.72,"sma_120":86479.13},{"date":"2026-06-10","open":81980,"high":82105,"low":81765,"close":82105,"volume":8001,"rsi_14":49.64,"sma_20":85121.05,"sma_60":86527.0,"sma_120":86448.98},{"date":"2026-06-11","open":82030,"high":82285,"low":81935,"close":81965,"volume":8761,"rsi_14":46.86,"sma_20":85061.5,"sma_60":86476.65,"sma_120":86417.91},{"date":"2026-06-12","open":82400,"high":82645,"low":82345,"close":82645,"volume":10439,"rsi_14":50.94,"sma_20":85034.18,"sma_60":86435.76,"sma_120":86392.93},{"date":"2026-06-15","open":83160,"high":83315,"low":83110,"close":83125,"volume":10341,"rsi_14":53.67,"sma_20":85042.17,"sma_60":86404.31,"sma_120":86370.7},{"date":"2026-06-16","open":82905,"high":83100,"low":82715,"close":83100,"volume":8597,"rsi_14":48.94,"sma_20":85089.86,"sma_60":86361.01,"sma_120":86343.68},{"date":"2026-06-17","open":83260,"high":83410,"low":83125,"close":83310,"volume":41671,"rsi_14":52.84,"sma_20":85154.81,"sma_60":86333.17,"sma_120":86316.04},{"date":"2026-06-18","open":83070,"high":83280,"low":83045,"close":83070,"volume":12493,"rsi_14":53.15,"sma_20":85202.75,"sma_60":86305.25,"sma_120":86288.84},{"date":"2026-06-19","open":83035,"high":83140,"low":82525,"close":82755,"volume":9312,"rsi_14":45.19,"sma_20":85227.5,"sma_60":86289.78,"sma_120":86258.73},{"date":"2026-06-22","open":82610,"high":82755,"low":82425,"close":82620,"volume":7855,"rsi_14":49.56,"sma_20":85231.36,"sma_60":86265.98,"sma_120":86229.75},{"date":"2026-06-23","open":82575,"high":82865,"low":82460,"close":82865,"volume":10514,"rsi_14":48.6,"sma_20":85239.35,"sma_60":86250.43,"sma_120":86202.87},{"date":"2026-06-24","open":82800,"high":82880,"low":82605,"close":82870,"volume":7662,"rsi_14":57.85,"sma_20":85221.83,"sma_60":86234.62,"sma_120":86176.04},{"date":"2026-06-25","open":83235,"high":83310,"low":83115,"close":83140,"volume":11046,"rsi_14":61.51,"sma_20":85228.27,"sma_60":86228.78,"sma_120":86149.1},{"date":"2026-06-26","open":83125,"high":83310,"low":82835,"close":83265,"volume":10500,"rsi_14":75.04,"sma_20":85255.08,"sma_60":86220.7,"sma_120":86124.62},{"date":"2026-06-29","open":83110,"high":83225,"low":82910,"close":83065,"volume":9227,"rsi_14":66.35,"sma_20":85246.31,"sma_60":86210.31,"sma_120":86119.76},{"date":"2026-06-30","open":83170,"high":83595,"low":83090,"close":83390,"volume":13717,"rsi_14":68.92,"sma_20":85283.95,"sma_60":86180.07,"sma_120":86116.35},{"date":"2026-07-01","open":83080,"high":83080,"low":82595,"close":82690,"volume":7810,"rsi_14":59.17,"sma_20":85268.48,"sma_60":86152.31,"sma_120":86109.17},{"date":"2026-07-02","open":82825,"high":82985,"low":82735,"close":82845,"volume":8614,"rsi_14":52.92,"sma_20":85297.61,"sma_60":86119.49,"sma_120":86105.33},{"date":"2026-07-03","open":82945,"high":83115,"low":82700,"close":82805,"volume":6647,"rsi_14":24.36,"sma_20":85199.11,"sma_60":86041.04,"sma_120":86079.42},{"date":"2026-07-06","open":82780,"high":82990,"low":82600,"close":82765,"volume":6330,"rsi_14":24.3,"sma_20":85133.41,"sma_60":85965.96,"sma_120":86050.04},{"date":"2026-07-07","open":82740,"high":83030,"low":82620,"close":82720,"volume":7366,"rsi_14":21.11,"sma_20":85040.21,"sma_60":85872.68,"sma_120":86018.83},{"date":"2026-07-08","open":82240,"high":82545,"low":82240,"close":82530,"volume":9426,"rsi_14":21.34,"sma_20":84934.15,"sma_60":85782.0,"sma_120":85989.38},{"date":"2026-07-09","open":82240,"high":82575,"low":82175,"close":82575,"volume":8778,"rsi_14":23.37,"sma_20":84837.56,"sma_60":85693.53,"sma_120":85960.21},{"date":"2026-07-10","open":82390,"high":82755,"low":82295,"close":82680,"volume":5285,"rsi_14":25.57,"sma_20":84711.16,"sma_60":85610.5,"sma_120":85934.29},{"date":"2026-07-13","open":82470,"high":82545,"low":82300,"close":82505,"volume":14847,"rsi_14":20.96,"sma_20":84551.27,"sma_60":85518.45,"sma_120":85906.5},{"date":"2026-07-14","open":82070,"high":82200,"low":81985,"close":81985,"volume":8464,"rsi_14":18.93,"sma_20":84366.67,"sma_60":85414.56,"sma_120":85878.75},{"date":"2026-07-15","open":82190,"high":82240,"low":81975,"close":82120,"volume":6857,"rsi_14":16.78,"sma_20":84178.0,"sma_60":85316.96,"sma_120":85850.58},{"date":"2026-07-16","open":82125,"high":82415,"low":81975,"close":82315,"volume":10356,"rsi_14":17.78,"sma_20":84011.44,"sma_60":85226.47,"sma_120":85828.0},{"date":"2026-07-20","open":81890,"high":82155,"low":81875,"close":82045,"volume":6272,"rsi_14":17.58,"sma_20":83847.63,"sma_60":85127.19,"sma_120":85808.17},{"date":"2026-07-21","open":81940,"high":82095,"low":81760,"close":82070,"volume":6257,"rsi_14":12.7,"sma_20":83692.02,"sma_60":85024.97,"sma_120":85785.58},{"date":"2026-07-22","open":81815,"high":81905,"low":81620,"close":81620,"volume":7623,"rsi_14":13.39,"sma_20":83501.28,"sma_60":84920.33,"sma_120":85756.75},{"date":"2026-07-23","open":81620,"high":81900,"low":81620,"close":81745,"volume":136202,"rsi_14":12.78,"sma_20":83316.54,"sma_60":84828.42,"sma_120":85730.96},{"date":"2026-07-24","open":81350,"high":81445,"low":81280,"close":81340,"volume":7758,"rsi_14":23.12,"sma_20":83097.62,"sma_60":84732.51,"sma_120":85698.38},{"date":"2026-07-27","open":81735,"high":82070,"low":81725,"close":82070,"volume":13476,"rsi_14":39.82,"sma_20":82908.77,"sma_60":84647.9,"sma_120":85671.04},{"date":"2026-07-28","open":82055,"high":84770,"low":81980,"close":82285,"volume":9328,"rsi_14":43.93,"sma_20":82740.97,"sma_60":84572.12,"sma_120":85644.79},{"date":"2026-07-29","open":82285,"high":82630,"low":82200,"close":82560,"volume":11865,"rsi_14":50.41,"sma_20":82570.17,"sma_60":84498.52,"sma_120":85622.71},{"date":"2026-07-30","open":82385,"high":82490,"low":81955,"close":82190,"volume":10949,"rsi_14":45.18,"sma_20":82416.96,"sma_60":84429.66,"sma_120":85600.79},{"date":"2026-07-31","open":82380,"high":82715,"low":82370,"close":82685,"volume":184903,"rsi_14":50.06,"sma_20":82280.5,"sma_60":84366.48,"sma_120":85581.58},{"date":"2026-08-03","open":82455,"high":82705,"low":82455,"close":82625,"volume":6565,"rsi_14":51.41,"sma_20":82271.5,"sma_60":84304.1,"sma_120":85565.29},{"date":"2026-08-04","open":82780,"high":82960,"low":82675,"close":82755,"volume":7916,"rsi_14":59.92,"sma_20":82271.0,"sma_60":84237.36,"sma_120":85551.79},{"date":"2026-08-05","open":83110,"high":83635,"low":83110,"close":83495,"volume":10169,"rsi_14":65.33,"sma_20":82309.75,"sma_60":84184.84,"sma_120":85543.42},{"date":"2026-08-06","open":83525,"high":83565,"low":83115,"close":83115,"volume":17544,"rsi_14":58.57,"sma_20":82339.0,"sma_60":84131.4,"sma_120":85532.92},{"date":"2026-08-07","open":82950,"high":83195,"low":82905,"close":83055,"volume":6291,"rsi_14":61.32,"sma_20":82363.0,"sma_60":84087.35,"sma_120":85524.33},{"date":"2026-08-10","open":83055,"high":83075,"low":82830,"close":82840,"volume":15306,"rsi_14":58.28,"sma_20":82371.0,"sma_60":82585.58,"sma_120":84718.33},{"date":"2026-08-11","open":82550,"high":82700,"low":82365,"close":82465,"volume":2967,"rsi_14":59.23,"sma_20":82369.0,"sma_60":82577.17,"sma_120":84698.33},{"date":"2026-08-12","open":82685,"high":82685,"low":82390,"close":82555,"volume":4772,"rsi_14":58.92,"sma_20":82397.5,"sma_60":82583.5,"sma_120":84676.79},{"date":"2026-08-13","open":82555,"high":82720,"low":82440,"close":82565,"volume":6196,"rsi_14":64.78,"sma_20":82419.75,"sma_60":82592.08,"sma_120":84652.71},{"date":"2026-08-14","open":82755,"high":82905,"low":82500,"close":82550,"volume":4128,"rsi_14":57.0,"sma_20":82431.5,"sma_60":82598.92,"sma_120":84628.79},{"date":"2026-08-18","open":82070,"high":82070,"low":81805,"close":82065,"volume":7186,"rsi_14":47.03,"sma_20":82432.5,"sma_60":82595.42,"sma_120":84598.83},{"date":"2026-08-19","open":82140,"high":82395,"low":82035,"close":82385,"volume":15126,"rsi_14":47.66,"sma_20":82448.25,"sma_60":82592.75,"sma_120":84572.91},{"date":"2026-08-20","open":82625,"high":82625,"low":82370,"close":82460,"volume":4353,"rsi_14":53.91,"sma_20":82490.25,"sma_60":82588.58,"sma_120":84549.21},{"date":"2026-08-21","open":82225,"high":82320,"low":82130,"close":82170,"volume":8095,"rsi_14":42.06,"sma_20":82511.5,"sma_60":82571.25,"sma_120":84520.04},{"date":"2026-08-24","open":82245,"high":82445,"low":82210,"close":82445,"volume":4502,"rsi_14":47.4,"sma_20":82566.75,"sma_60":82561.75,"sma_120":84488.58},{"date":"2026-08-25","open":82490,"high":82560,"low":82355,"close":82560,"volume":4967,"rsi_14":47.17,"sma_20":82591.25,"sma_60":82558.67,"sma_120":84456.83},{"date":"2026-08-26","open":82940,"high":83080,"low":82700,"close":82725,"volume":4463,"rsi_14":36.59,"sma_20":82613.25,"sma_60":82550.17,"sma_120":84411.74},{"date":"2026-08-27","open":82660,"high":83095,"low":82370,"close":82985,"volume":3206,"rsi_14":47.64,"sma_20":82634.5,"sma_60":82555.58,"sma_120":84371.26},{"date":"2026-08-28","open":82960,"high":82970,"low":82610,"close":82735,"volume":3432,"rsi_14":44.56,"sma_20":82661.75,"sma_60":82551.33,"sma_120":84326.17},{"date":"2026-08-31","open":82640,"high":82760,"low":82595,"close":82625,"volume":5443,"rsi_14":46.21,"sma_20":82658.75,"sma_60":82557.08,"sma_120":84281.58},{"date":"2026-09-01","open":82265,"high":82280,"low":82000,"close":82235,"volume":8717,"rsi_14":45.96,"sma_20":82639.25,"sma_60":82557.25,"sma_120":84242.5},{"date":"2026-09-02","open":82080,"high":82115,"low":81880,"close":81930,"volume":4481,"rsi_14":39.8,"sma_20":82598.0,"sma_60":82563.58,"sma_120":84193.32},{"date":"2026-09-03","open":82120,"high":82390,"low":82120,"close":82330,"volume":4034,"rsi_14":46.6,"sma_20":82539.75,"sma_60":82568.42,"sma_120":84146.44},{"date":"2026-09-04","open":82285,"high":82515,"low":82270,"close":82450,"volume":3207,"rsi_14":48.6,"sma_20":82506.5,"sma_60":82574.17,"sma_120":84102.23},{"date":"2026-09-07","open":82325,"high":82550,"low":82210,"close":82210,"volume":5077,"rsi_14":52.19,"sma_20":82464.25,"sma_60":82578.25,"sma_120":84057.92},{"date":"2026-09-08","open":82380,"high":82525,"low":82240,"close":82240,"volume":4218,"rsi_14":47.6,"sma_20":82434.25,"sma_60":82571.5,"sma_120":84012.74},{"date":"2026-09-09","open":82275,"high":82420,"low":82172,"close":82180,"volume":5435,"rsi_14":45.35,"sma_20":82420.0,"sma_60":82555.75,"sma_120":83967.66},{"date":"2026-09-10","open":81930,"high":82010,"low":81750,"close":81930,"volume":3759,"rsi_14":45.96,"sma_20":82388.75,"sma_60":82536.25,"sma_120":83914.78},{"date":"2026-09-11","open":81200,"high":81425,"low":81155,"close":81395,"volume":8021,"rsi_14":33.75,"sma_20":82330.25,"sma_60":82504.33,"sma_120":83863.37},{"date":"2026-09-14","open":81790,"high":81830,"low":81490,"close":81530,"volume":4489,"rsi_14":34.15,"sma_20":82279.25,"sma_60":82478.67,"sma_120":83815.11},{"date":"2026-09-15","open":81490,"high":81530,"low":80920,"close":81035,"volume":4256,"rsi_14":26.4,"sma_20":82227.75,"sma_60":82450.0,"sma_120":83771.66},{"date":"2026-09-16","open":81140,"high":81390,"low":81100,"close":81265,"volume":4613,"rsi_14":25.77,"sma_20":82171.75,"sma_60":82427.42,"sma_120":83727.12},{"date":"2026-09-17","open":81320,"high":81635,"low":81295,"close":81635,"volume":3925,"rsi_14":35.01,"sma_20":82130.5,"sma_60":82406.92,"sma_120":83687.68},{"date":"2026-09-18","open":82000,"high":82105,"low":81760,"close":81855,"volume":4448,"rsi_14":39.81,"sma_20":82114.75,"sma_60":82390.0,"sma_120":83649.9},{"date":"2026-09-21","open":81755,"high":82030,"low":81740,"close":81995,"volume":4150,"rsi_14":46.6,"sma_20":82092.25,"sma_60":82370.92,"sma_120":83615.95},{"date":"2026-09-22","open":82165,"high":82305,"low":81895,"close":81895,"volume":6335,"rsi_14":49.47,"sma_20":82059.0,"sma_60":82348.08,"sma_120":83578.98},{"date":"2026-09-23","open":82315,"high":82490,"low":82175,"close":82460,"volume":111823,"rsi_14":51.86,"sma_20":82045.75,"sma_60":82338.0,"sma_120":83547.27},{"date":"2026-09-28","open":81620,"high":81635,"low":81295,"close":81400,"volume":7546,"rsi_14":38.15,"sma_20":81966.5,"sma_60":82304.83,"sma_120":83494.02},{"date":"2026-09-29","open":81580,"high":81965,"low":81490,"close":81965,"volume":9341,"rsi_14":47.42,"sma_20":81928.0,"sma_60":82292.75,"sma_120":83452.73},{"date":"2026-09-30","open":82100,"high":82395,"low":82020,"close":82360,"volume":3271,"rsi_14":51.17,"sma_20":81914.75,"sma_60":82284.67,"sma_120":83410.87},{"date":"2026-10-01","open":82090,"high":82280,"low":81945,"close":82160,"volume":5560,"rsi_14":49.81,"sma_20":81911.0,"sma_60":82273.92,"sma_120":83366.27},{"date":"2026-10-02","open":82600,"high":82755,"low":82460,"close":82655,"volume":6882,"rsi_14":56.58,"sma_20":81947.25,"sma_60":82272.08,"sma_120":83327.81},{"date":"2026-10-06","open":82415,"high":82650,"low":82400,"close":82650,"volume":6553,"rsi_14":62.61,"sma_20":81963.25,"sma_60":82270.92,"sma_120":83280.59},{"date":"2026-10-07","open":82585,"high":82725,"low":82470,"close":82605,"volume":4616,"rsi_14":61.0,"sma_20":81971.0,"sma_60":82272.17,"sma_120":83235.87},{"date":"2026-10-08","open":82725,"high":82805,"low":82495,"close":82540,"volume":119766,"rsi_14":66.89,"sma_20":81987.5,"sma_60":82271.58,"sma_120":83191.34},{"date":"2026-10-12","open":82750,"high":83185,"low":82750,"close":83085,"volume":39831,"rsi_14":69.08,"sma_20":82029.75,"sma_60":82278.33,"sma_120":83153.21},{"date":"2026-10-13","open":83155,"high":83665,"low":83080,"close":83610,"volume":31275,"rsi_14":70.05,"sma_20":82101.25,"sma_60":82296.75,"sma_120":83116.39},{"date":"2026-10-14","open":83485,"high":83575,"low":83300,"close":83405,"volume":34993,"rsi_14":65.78,"sma_20":82175.0,"sma_60":82320.42,"sma_120":83076.28},{"date":"2026-10-15","open":83830,"high":84010,"low":83600,"close":83925,"volume":42506,"rsi_14":68.24,"sma_20":82301.5,"sma_60":82350.5,"sma_120":83042.52},{"date":"2026-10-16","open":83850,"high":84085,"low":83700,"close":83935,"volume":21198,"rsi_14":69.62,"sma_20":82421.75,"sma_60":82377.5,"sma_120":83010.78},{"date":"2026-10-19","open":83960,"high":84095,"low":83740,"close":83775,"volume":47875,"rsi_14":63.71,"sma_20":82558.75,"sma_60":82406.33,"sma_120":82975.55},{"date":"2026-10-20","open":83605,"high":83975,"low":83590,"close":83920,"volume":20936,"rsi_14":82.47,"sma_20":82691.5,"sma_60":82437.17,"sma_120":82939.86},{"date":"2026-10-21","open":83950,"high":84130,"low":83895,"close":84070,"volume":16177,"rsi_14":80.38,"sma_20":82813.25,"sma_60":82478.0,"sma_120":82907.95},{"date":"2026-10-22","open":84230,"high":84420,"low":84120,"close":84175,"volume":7466,"rsi_14":78.58,"sma_20":82929.25,"sma_60":82518.5,"sma_120":82882.25},{"date":"2026-10-23","open":84940,"high":85146,"low":84615,"close":84615,"volume":14781,"rsi_14":85.94,"sma_20":83060.25,"sma_60":82573.08,"sma_120":82861.58}],"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":"ACE 국고채10년","phase":"above-fold","symbol_resolved":true}