{"status":"ok","report":{"price_analysis":{"current":108010.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":108040.0,"low_30d":107435.0,"position_in_range":95.0,"support":107495.5,"resistance":107979.5},"summary":"KIWOOM 단기채권ESG액티브(419890)은(는) KIS ESG 9M~1.5Y를 추종하는 ETF입니다, 순자산 652억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 96.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(125.14)가 시그널선(104.12)을 상회합니다(골든크로스). 현재가가 SMA20(107748)과 SMA60(107564) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 107369~108127 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 96","rsi_14":96.03960396039604,"macd":125.14257334315334,"macd_signal":104.12022940765968,"sma_20":107748.0,"sma_60":107564.16666666667,"bb_upper":108127.1886074238,"bb_lower":107368.8113925762,"atr_14":46.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 359.00. 30일 누적: 외국인 64.00, 기관 18.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":359.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":200.0,"retail_net":-200.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":150.0,"retail_net":-150.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-350.0,"retail_net":350.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":64.0,"institution_net":-64.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":34.0,"retail_net":-34.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0}],"periods":{"d1":{"foreign_net":0,"institution_net":200.0,"retail_net":-200.0},"d3":{"foreign_net":0,"institution_net":350.0,"retail_net":-350.0},"d7":{"foreign_net":0,"institution_net":358.0,"retail_net":-358.0},"d14":{"foreign_net":0,"institution_net":-3.0,"retail_net":3.0},"d30":{"foreign_net":64.0,"institution_net":18.0,"retail_net":-82.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":72,"summary":"RSI 96","metrics":[{"name":"RSI (14)","value":96.0,"unit":"","percentile":96,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 96 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.6689,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.67,"summary":"배당수익률 2.67%","metrics":[{"name":"배당수익률","value":2.67,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:18.705411+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS ESG 9M~1.5Y","issuer":"키움투자자산운용","category":"","expense_ratio":0.15,"aum":65200000000.0,"aum_display":"652억","dividend_yield":null,"tracking_error":0.27,"holdings":[{"ticker":"","name":"경기주택도시공사23-11-63(사)","weight":null},{"ticker":"","name":"롯데카드569-1(녹)","weight":null},{"ticker":"","name":"신한 자금부 20250924-362-1","weight":null},{"ticker":"","name":"우리카드265-2(사)","weight":null},{"ticker":"","name":"인천도시공사232(사)","weight":null},{"ticker":"","name":"중소기업은행(신)2511이2A-10(사)","weight":null},{"ticker":"","name":"평택도시공사2024-5(사)","weight":null},{"ticker":"","name":"한국주택금융공사198(사)","weight":null},{"ticker":"","name":"NH투자증권 20260617-364-123","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":108010.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-03-03","close":93668.4062},{"date":"2022-03-04","close":93649.6875},{"date":"2022-03-07","close":93654.375},{"date":"2022-03-08","close":93635.6641},{"date":"2022-03-10","close":93654.375},{"date":"2022-03-11","close":93691.7734},{"date":"2022-03-14","close":93691.7734},{"date":"2022-03-15","close":93715.1641},{"date":"2022-03-16","close":93724.5156},{"date":"2022-03-17","close":93752.5703},{"date":"2022-03-18","close":93738.5391},{"date":"2022-03-21","close":93738.5391},{"date":"2022-03-22","close":93715.1641},{"date":"2022-03-23","close":93691.7734},{"date":"2022-03-24","close":93659.0469},{"date":"2022-03-25","close":93663.7188},{"date":"2022-03-28","close":93500.0547},{"date":"2022-03-29","close":93472.0},{"date":"2022-03-30","close":93528.1172},{"date":"2022-03-31","close":93528.1172},{"date":"2022-04-01","close":93528.1172},{"date":"2022-04-04","close":93453.2891},{"date":"2022-04-05","close":93420.5625},{"date":"2022-04-06","close":93327.0312},{"date":"2022-04-07","close":93336.3906},{"date":"2022-04-08","close":93336.3906},{"date":"2022-04-11","close":93186.75},{"date":"2022-04-12","close":93154.0156},{"date":"2022-04-13","close":93242.8594},{"date":"2022-04-14","close":93238.1875},{"date":"2022-04-15","close":93355.0938},{"date":"2022-04-18","close":93294.3047},{"date":"2022-04-19","close":93345.7422},{"date":"2022-04-20","close":93387.8281},{"date":"2022-04-21","close":93425.2266},{"date":"2022-04-22","close":93425.2266},{"date":"2022-04-25","close":93448.6172},{"date":"2022-04-26","close":93495.375},{"date":"2022-04-27","close":93509.4062},{"date":"2022-04-28","close":93486.0234},{"date":"2022-04-29","close":93472.0},{"date":"2022-05-02","close":95909.4435},{"date":"2022-05-03","close":93425.2266},{"date":"2022-05-04","close":93406.5312},{"date":"2022-05-06","close":93420.5625},{"date":"2022-05-09","close":96010.0819},{"date":"2022-05-10","close":93514.0859},{"date":"2022-05-11","close":93551.4844},{"date":"2022-05-12","close":93584.2266},{"date":"2022-05-13","close":93588.9062},{"date":"2022-05-16","close":93565.5156},{"date":"2022-05-17","close":93532.7891},{"date":"2022-05-18","close":93514.0859},{"date":"2022-05-19","close":93532.7891},{"date":"2022-05-20","close":93542.1484},{"date":"2022-05-23","close":93528.1172},{"date":"2022-05-24","close":93546.8125},{"date":"2022-05-25","close":93551.4844},{"date":"2022-05-26","close":93551.4844},{"date":"2022-05-27","close":93546.8125},{"date":"2022-05-30","close":93556.1719},{"date":"2022-05-31","close":93546.8125},{"date":"2022-06-02","close":93518.7578},{"date":"2022-06-03","close":93514.0859},{"date":"2022-06-07","close":93486.0234},{"date":"2022-06-08","close":93481.3516},{"date":"2022-06-09","close":93528.1172},{"date":"2022-06-10","close":93504.7266},{"date":"2022-06-13","close":93415.8906},{"date":"2022-06-14","close":93359.7734},{"date":"2022-06-15","close":93294.3047},{"date":"2022-06-16","close":93191.4297},{"date":"2022-06-17","close":93144.6641},{"date":"2022-06-20","close":95654.7666},{"date":"2022-06-21","close":93186.75},{"date":"2022-06-22","close":93177.3984},{"date":"2022-06-23","close":93210.1328},{"date":"2022-06-24","close":93163.375},{"date":"2022-06-27","close":93154.0156},{"date":"2022-06-28","close":93154.0156},{"date":"2022-06-29","close":93149.3438},{"date":"2022-06-30","close":93116.6016},{"date":"2022-07-01","close":93093.2344},{"date":"2022-07-04","close":93097.9062},{"date":"2022-07-05","close":93121.2812},{"date":"2022-07-06","close":93154.0156},{"date":"2022-07-07","close":93182.0703},{"date":"2022-07-08","close":93125.9609},{"date":"2022-07-11","close":93135.3125},{"date":"2022-07-12","close":93149.3438},{"date":"2022-07-13","close":93144.6641},{"date":"2022-07-14","close":93144.6641},{"date":"2022-07-15","close":93144.6641},{"date":"2022-07-18","close":95654.7666},{"date":"2022-07-19","close":93158.6953},{"date":"2022-07-20","close":93158.6953},{"date":"2022-07-21","close":93163.375},{"date":"2022-07-22","close":93200.7734},{"date":"2022-07-25","close":93219.4922},{"date":"2022-07-26","close":93261.5703},{"date":"2022-07-27","close":93242.8594},{"date":"2022-07-28","close":93275.6016},{"date":"2022-07-29","close":93317.6875},{"date":"2022-08-01","close":93331.7188},{"date":"2022-08-02","close":93341.0625},{"date":"2022-08-03","close":93373.7969},{"date":"2022-08-04","close":93401.8594},{"date":"2022-08-05","close":93434.5859},{"date":"2022-08-08","close":93457.9688},{"date":"2022-08-09","close":93462.6484},{"date":"2022-08-10","close":93481.3516},{"date":"2022-08-11","close":93528.1172},{"date":"2022-08-12","close":93537.4609},{"date":"2022-08-16","close":93570.1953},{"date":"2022-08-17","close":93602.9375},{"date":"2022-08-18","close":93640.3438},{"date":"2022-08-19","close":96163.0934},{"date":"2022-08-22","close":93640.3438},{"date":"2022-08-23","close":93640.3438},{"date":"2022-08-24","close":93640.3438},{"date":"2022-08-25","close":93565.5156},{"date":"2022-08-26","close":93537.4609},{"date":"2022-08-29","close":93518.7578},{"date":"2022-08-30","close":96037.8088},{"date":"2022-08-31","close":96037.8088},{"date":"2022-09-01","close":93532.7891},{"date":"2022-09-02","close":93523.4375},{"date":"2022-09-05","close":93574.875},{"date":"2022-09-06","close":93602.9375},{"date":"2022-09-07","close":93649.6875},{"date":"2022-09-08","close":93659.0469},{"date":"2022-09-13","close":93715.1641},{"date":"2022-09-14","close":96241.1395},{"date":"2022-09-15","close":96241.1395},{"date":"2022-09-16","close":93705.8047},{"date":"2022-09-19","close":93668.4062},{"date":"2022-09-20","close":93691.7734},{"date":"2022-09-21","close":93687.1016},{"date":"2022-09-22","close":93630.9844},{"date":"2022-09-23","close":93532.7891},{"date":"2022-09-26","close":93434.5859},{"date":"2022-09-27","close":93397.1797},{"date":"2022-09-28","close":93392.5},{"date":"2022-09-29","close":93383.1484},{"date":"2022-09-30","close":93448.6172},{"date":"2022-10-04","close":93500.0547},{"date":"2022-10-05","close":93546.8125},{"date":"2022-10-06","close":93584.2266},{"date":"2022-10-07","close":93588.9062},{"date":"2022-10-11","close":96110.7203},{"date":"2022-10-12","close":93551.4844},{"date":"2022-10-13","close":93570.1953},{"date":"2022-10-14","close":93565.5156},{"date":"2022-10-17","close":96087.1011},{"date":"2022-10-18","close":93551.4844},{"date":"2022-10-19","close":93504.7266},{"date":"2022-10-20","close":93462.6484},{"date":"2022-10-21","close":93429.9141},{"date":"2022-10-24","close":93425.2266},{"date":"2022-10-25","close":93411.2109},{"date":"2022-10-26","close":93397.1797},{"date":"2022-10-27","close":93392.5},{"date":"2022-10-28","close":93383.1484},{"date":"2022-10-31","close":93378.4766},{"date":"2022-11-01","close":95895.0666},{"date":"2022-11-02","close":93373.7969},{"date":"2022-11-03","close":93373.7969},{"date":"2022-11-04","close":95889.9319},{"date":"2022-11-07","close":95889.9319},{"date":"2022-11-08","close":95889.9319},{"date":"2022-11-09","close":95889.9319},{"date":"2022-11-10","close":93425.2266},{"date":"2022-11-11","close":93476.6797},{"date":"2022-11-14","close":93476.6797},{"date":"2022-11-15","close":93495.375},{"date":"2022-11-16","close":93514.0859},{"date":"2022-11-17","close":93523.4375},{"date":"2022-11-18","close":93532.7891},{"date":"2022-11-21","close":93579.5469},{"date":"2022-11-22","close":93565.5156},{"date":"2022-11-23","close":93574.875},{"date":"2022-11-24","close":93640.3438},{"date":"2022-11-25","close":93673.0703},{"date":"2022-11-28","close":93691.7734},{"date":"2022-11-29","close":93696.4531},{"date":"2022-11-30","close":93719.8359},{"date":"2022-12-01","close":93775.9453},{"date":"2022-12-02","close":93822.7109},{"date":"2022-12-05","close":93878.8281},{"date":"2022-12-06","close":93902.2031},{"date":"2022-12-07","close":93906.8906},{"date":"2022-12-08","close":93944.2891},{"date":"2022-12-09","close":93967.6719},{"date":"2022-12-12","close":93991.0547},{"date":"2022-12-13","close":94009.7578},{"date":"2022-12-14","close":94033.1406},{"date":"2022-12-15","close":94121.9844},{"date":"2022-12-16","close":94136.0156},{"date":"2022-12-19","close":94173.4219},{"date":"2022-12-20","close":94210.8359},{"date":"2022-12-21","close":94215.5156},{"date":"2022-12-22","close":94276.3047},{"date":"2022-12-23","close":94323.0625},{"date":"2022-12-26","close":94323.0625},{"date":"2022-12-27","close":94341.7734},{"date":"2022-12-28","close":94388.9062},{"date":"2022-12-29","close":94403.0391},{"date":"2023-01-02","close":94421.8984},{"date":"2023-01-03","close":94459.6094},{"date":"2023-01-04","close":94520.8828},{"date":"2023-01-05","close":94624.5859},{"date":"2023-01-06","close":94652.8672},{"date":"2023-01-09","close":94700.0},{"date":"2023-01-10","close":94794.2734},{"date":"2023-01-11","close":94817.8359},{"date":"2023-01-12","close":94930.9688},{"date":"2023-01-13","close":94940.3906},{"date":"2023-01-16","close":95006.3828},{"date":"2023-01-17","close":97566.8967},{"date":"2023-01-18","close":95011.0938},{"date":"2023-01-19","close":95138.3594},{"date":"2023-01-20","close":95185.5},{"date":"2023-01-25","close":95190.2109},{"date":"2023-01-26","close":95242.0547},{"date":"2023-01-27","close":95256.2031},{"date":"2023-01-30","close":97823.6273},{"date":"2023-01-31","close":95293.9062},{"date":"2023-02-01","close":95303.3359},{"date":"2023-02-02","close":95402.3203},{"date":"2023-02-03","close":95496.5938},{"date":"2023-02-06","close":95487.1562},{"date":"2023-02-07","close":95458.8828},{"date":"2023-02-08","close":98032.0926},{"date":"2023-02-09","close":95473.0234},{"date":"2023-02-10","close":95468.3125},{"date":"2023-02-13","close":98041.3349},{"date":"2023-02-14","close":95463.5938},{"date":"2023-02-15","close":95444.7422},{"date":"2023-02-16","close":95435.3125},{"date":"2023-02-17","close":95407.0312},{"date":"2023-02-20","close":95345.75},{"date":"2023-02-21","close":95312.7578},{"date":"2023-02-22","close":95326.9062},{"date":"2023-02-23","close":95345.75},{"date":"2023-02-24","close":95388.1797},{"date":"2023-02-27","close":95402.3203},{"date":"2023-02-28","close":95322.1875},{"date":"2023-03-02","close":95275.0469},{"date":"2023-03-03","close":95270.3359},{"date":"2023-03-06","close":95331.6172},{"date":"2023-03-07","close":95402.3203},{"date":"2023-03-08","close":95374.0391},{"date":"2023-03-09","close":95355.1875},{"date":"2023-03-10","close":95440.0234},{"date":"2023-03-13","close":95605.0},{"date":"2023-03-14","close":95817.1094},{"date":"2023-03-15","close":95779.4062},{"date":"2023-03-16","close":95873.6797},{"date":"2023-03-17","close":95873.6797},{"date":"2023-03-20","close":95883.1016},{"date":"2023-03-21","close":95991.5156},{"date":"2023-03-22","close":95944.3828},{"date":"2023-03-23","close":96019.7969},{"date":"2023-03-24","close":96043.3594},{"date":"2023-03-27","close":96052.7891},{"date":"2023-03-28","close":96048.0781},{"date":"2023-03-29","close":98636.9501},{"date":"2023-03-30","close":96085.7891},{"date":"2023-03-31","close":96137.6328},{"date":"2023-04-03","close":96085.7891},{"date":"2023-04-04","close":96085.7891},{"date":"2023-04-05","close":96156.4922},{"date":"2023-04-06","close":96184.7656},{"date":"2023-04-07","close":96213.0469},{"date":"2023-04-10","close":96236.6172},{"date":"2023-04-11","close":96255.4688},{"date":"2023-04-12","close":96250.7578},{"date":"2023-04-13","close":96264.8984},{"date":"2023-04-14","close":96345.0312},{"date":"2023-04-17","close":96316.75},{"date":"2023-04-18","close":96307.3203},{"date":"2023-04-19","close":96307.3203},{"date":"2023-04-20","close":96288.4609},{"date":"2023-04-21","close":96326.1719},{"date":"2023-04-24","close":96378.0234},{"date":"2023-04-25","close":96382.7344},{"date":"2023-04-26","close":96382.7344},{"date":"2023-04-27","close":96406.3047},{"date":"2023-04-28","close":99004.5884},{"date":"2023-05-02","close":96396.875},{"date":"2023-05-03","close":96425.1562},{"date":"2023-05-04","close":96458.1562},{"date":"2023-05-08","close":96510.0078},{"date":"2023-05-09","close":96495.8594},{"date":"2023-05-10","close":96491.1484},{"date":"2023-05-11","close":96510.0078},{"date":"2023-05-12","close":96547.7109},{"date":"2023-05-15","close":96552.4297},{"date":"2023-05-16","close":96528.8594},{"date":"2023-05-17","close":96543.0},{"date":"2023-05-18","close":99145.2768},{"date":"2023-05-19","close":96505.2969},{"date":"2023-05-22","close":96533.5703},{"date":"2023-05-23","close":96543.0},{"date":"2023-05-24","close":99140.1422},{"date":"2023-05-25","close":96524.1406},{"date":"2023-05-26","close":96495.8594},{"date":"2023-05-30","close":96477.0078},{"date":"2023-05-31","close":96500.5703},{"date":"2023-06-01","close":96566.5625},{"date":"2023-06-02","close":96594.8438},{"date":"2023-06-05","close":99197.6499},{"date":"2023-06-07","close":96618.4141},{"date":"2023-06-08","close":96660.8359},{"date":"2023-06-09","close":96660.8359},{"date":"2023-06-12","close":96674.9766},{"date":"2023-06-13","close":96693.8359},{"date":"2023-06-14","close":96698.5469},{"date":"2023-06-15","close":96693.8359},{"date":"2023-06-16","close":99300.3421},{"date":"2023-06-19","close":96703.2578},{"date":"2023-06-20","close":96712.6875},{"date":"2023-06-21","close":96726.8281},{"date":"2023-06-22","close":96745.6797},{"date":"2023-06-23","close":96755.1094},{"date":"2023-06-26","close":96778.6719},{"date":"2023-06-27","close":96802.2422},{"date":"2023-06-28","close":96835.2422},{"date":"2023-06-29","close":96844.6641},{"date":"2023-06-30","close":96797.5312},{"date":"2023-07-03","close":99435.8959},{"date":"2023-07-04","close":99459.5152},{"date":"2023-07-05","close":99459.5152},{"date":"2023-07-06","close":99473.8921},{"date":"2023-07-07","close":96849.375},{"date":"2023-07-10","close":96830.5234},{"date":"2023-07-11","close":99445.1382},{"date":"2023-07-12","close":99484.1613},{"date":"2023-07-13","close":99557.0728},{"date":"2023-07-14","close":97000.2188},{"date":"2023-07-17","close":96995.5},{"date":"2023-07-18","close":99614.5805},{"date":"2023-07-19","close":97014.3516},{"date":"2023-07-20","close":97080.3438},{"date":"2023-07-21","close":97061.4844},{"date":"2023-07-24","close":97066.2031},{"date":"2023-07-25","close":99686.4651},{"date":"2023-07-26","close":97070.9219},{"date":"2023-07-27","close":99755.2689},{"date":"2023-07-28","close":97146.3359},{"date":"2023-07-31","close":99764.5112},{"date":"2023-08-01","close":99764.5112},{"date":"2023-08-02","close":99769.6458},{"date":"2023-08-03","close":97179.3281},{"date":"2023-08-04","close":97202.8984},{"date":"2023-08-07","close":97212.3281},{"date":"2023-08-08","close":97250.0312},{"date":"2023-08-09","close":97259.4609},{"date":"2023-08-10","close":97273.6016},{"date":"2023-08-11","close":97297.1641},{"date":"2023-08-14","close":97297.1641},{"date":"2023-08-16","close":97311.3125},{"date":"2023-08-17","close":97353.7344},{"date":"2023-08-18","close":97367.8672},{"date":"2023-08-21","close":97363.1562},{"date":"2023-08-22","close":97358.4453},{"date":"2023-08-23","close":97372.5781},{"date":"2023-08-24","close":97424.4375},{"date":"2023-08-25","close":97429.1484},{"date":"2023-08-28","close":97433.8594},{"date":"2023-08-29","close":97443.2812},{"date":"2023-08-30","close":97471.5703},{"date":"2023-08-31","close":97495.1406},{"date":"2023-09-01","close":97513.9844},{"date":"2023-09-04","close":100141.3918},{"date":"2023-09-05","close":100141.3918},{"date":"2023-09-06","close":97518.7109},{"date":"2023-09-07","close":97537.5547},{"date":"2023-09-08","close":97556.4141},{"date":"2023-09-11","close":97542.2734},{"date":"2023-09-12","close":100171.1726},{"date":"2023-09-13","close":97556.4141},{"date":"2023-09-14","close":97584.6875},{"date":"2023-09-15","close":100215.3303},{"date":"2023-09-18","close":100215.3303},{"date":"2023-09-19","close":97584.6875},{"date":"2023-09-20","close":97584.6875},{"date":"2023-09-21","close":97631.8281},{"date":"2023-09-22","close":97631.8281},{"date":"2023-09-25","close":97636.5469},{"date":"2023-09-26","close":97693.1094},{"date":"2023-09-27","close":97711.9609},{"date":"2023-10-04","close":97660.1172},{"date":"2023-10-05","close":97674.25},{"date":"2023-10-06","close":97707.25},{"date":"2023-10-10","close":97744.9531},{"date":"2023-10-11","close":97773.2344},{"date":"2023-10-12","close":97820.3672},{"date":"2023-10-13","close":97834.5156},{"date":"2023-10-16","close":100471.034},{"date":"2023-10-17","close":100471.034},{"date":"2023-10-18","close":97825.0859},{"date":"2023-10-19","close":97806.2344},{"date":"2023-10-20","close":97886.3594},{"date":"2023-10-23","close":97886.3594},{"date":"2023-10-24","close":97895.7891},{"date":"2023-10-25","close":97909.9297},{"date":"2023-10-26","close":97914.6406},{"date":"2023-10-27","close":100554.2147},{"date":"2023-10-30","close":97933.4922},{"date":"2023-10-31","close":97933.4922},{"date":"2023-11-01","close":97938.2109},{"date":"2023-11-02","close":97975.9219},{"date":"2023-11-03","close":98023.0547},{"date":"2023-11-06","close":98051.3359},{"date":"2023-11-07","close":98060.7656},{"date":"2023-11-08","close":98093.7578},{"date":"2023-11-09","close":98103.1797},{"date":"2023-11-10","close":98117.3281},{"date":"2023-11-13","close":100761.6531},{"date":"2023-11-14","close":98145.6016},{"date":"2023-11-15","close":98178.6016},{"date":"2023-11-16","close":98263.4453},{"date":"2023-11-17","close":98338.8594},{"date":"2023-11-20","close":98348.2891},{"date":"2023-11-21","close":98390.7109},{"date":"2023-11-22","close":98395.4297},{"date":"2023-11-23","close":98433.1328},{"date":"2023-11-24","close":98442.5625},{"date":"2023-11-27","close":98461.4141},{"date":"2023-11-28","close":98475.5547},{"date":"2023-11-29","close":98550.9688},{"date":"2023-11-30","close":98602.8281},{"date":"2023-12-01","close":98640.5312},{"date":"2023-12-04","close":98673.5312},{"date":"2023-12-05","close":98730.0859},{"date":"2023-12-06","close":98748.9453},{"date":"2023-12-07","close":98767.7969},{"date":"2023-12-08","close":98791.3672},{"date":"2023-12-11","close":98796.0781},{"date":"2023-12-12","close":98819.6484},{"date":"2023-12-13","close":98833.7812},{"date":"2023-12-14","close":99008.1875},{"date":"2023-12-15","close":99055.3203},{"date":"2023-12-18","close":99078.8906},{"date":"2023-12-19","close":99083.6016},{"date":"2023-12-20","close":99083.6016},{"date":"2023-12-21","close":99111.8828},{"date":"2023-12-22","close":99135.4531},{"date":"2023-12-26","close":99135.4531},{"date":"2023-12-27","close":99182.5859},{"date":"2023-12-28","close":99206.1562},{"date":"2024-01-02","close":99229.7188},{"date":"2024-01-03","close":99220.2969},{"date":"2024-01-04","close":99243.8672},{"date":"2024-01-05","close":99281.5703},{"date":"2024-01-08","close":99276.8594},{"date":"2024-01-09","close":99319.2812},{"date":"2024-01-10","close":99347.5625},{"date":"2024-01-11","close":99404.125},{"date":"2024-01-12","close":99446.5469},{"date":"2024-01-15","close":99465.3984},{"date":"2024-01-16","close":99465.3984},{"date":"2024-01-17","close":99470.1094},{"date":"2024-01-18","close":102190.1026},{"date":"2024-01-19","close":99526.6797},{"date":"2024-01-22","close":99531.3906},{"date":"2024-01-23","close":99540.8125},{"date":"2024-01-24","close":99540.8125},{"date":"2024-01-25","close":99569.1016},{"date":"2024-01-26","close":99597.3828},{"date":"2024-01-29","close":99592.6719},{"date":"2024-01-30","close":99611.5156},{"date":"2024-01-31","close":99635.0859},{"date":"2024-02-01","close":99668.0859},{"date":"2024-02-02","close":99691.6562},{"date":"2024-02-05","close":99677.5078},{"date":"2024-02-06","close":99691.6562},{"date":"2024-02-07","close":99748.2109},{"date":"2024-02-08","close":99762.3594},{"date":"2024-02-13","close":99748.2109},{"date":"2024-02-14","close":99724.6484},{"date":"2024-02-15","close":99757.6484},{"date":"2024-02-16","close":99767.0703},{"date":"2024-02-19","close":99776.4922},{"date":"2024-02-20","close":99781.2109},{"date":"2024-02-21","close":99790.6406},{"date":"2024-02-22","close":99842.4844},{"date":"2024-02-23","close":99837.7734},{"date":"2024-02-26","close":99851.9141},{"date":"2024-02-27","close":99851.9141},{"date":"2024-02-28","close":99899.0547},{"date":"2024-02-29","close":99894.3281},{"date":"2024-03-04","close":99913.1875},{"date":"2024-03-05","close":99922.6172},{"date":"2024-03-06","close":99946.1875},{"date":"2024-03-07","close":99979.1797},{"date":"2024-03-08","close":100026.3125},{"date":"2024-03-11","close":100031.0234},{"date":"2024-03-12","close":100045.1719},{"date":"2024-03-13","close":100054.5938},{"date":"2024-03-14","close":100073.4531},{"date":"2024-03-15","close":100092.3047},{"date":"2024-03-18","close":100092.3047},{"date":"2024-03-19","close":100092.3047},{"date":"2024-03-20","close":100111.1641},{"date":"2024-03-21","close":100172.4297},{"date":"2024-03-22","close":100205.4297},{"date":"2024-03-25","close":100205.4297},{"date":"2024-03-26","close":100219.5703},{"date":"2024-03-27","close":100238.4219},{"date":"2024-03-28","close":100271.4141},{"date":"2024-03-29","close":100271.4141},{"date":"2024-04-01","close":100294.9844},{"date":"2024-04-02","close":100290.2734},{"date":"2024-04-03","close":100309.125},{"date":"2024-04-04","close":100346.8359},{"date":"2024-04-05","close":100375.1172},{"date":"2024-04-08","close":100375.1172},{"date":"2024-04-09","close":100379.8281},{"date":"2024-04-11","close":100375.1172},{"date":"2024-04-12","close":100403.3984},{"date":"2024-04-15","close":100408.1094},{"date":"2024-04-16","close":100417.5391},{"date":"2024-04-17","close":100422.2578},{"date":"2024-04-18","close":100469.3906},{"date":"2024-04-19","close":100469.3906},{"date":"2024-04-22","close":100464.6797},{"date":"2024-04-23","close":100464.6797},{"date":"2024-04-24","close":100459.9609},{"date":"2024-04-25","close":100464.6797},{"date":"2024-04-26","close":100488.2422},{"date":"2024-04-29","close":100497.6719},{"date":"2024-04-30","close":100516.5234},{"date":"2024-05-02","close":100554.2266},{"date":"2024-05-03","close":100582.5156},{"date":"2024-05-07","close":100610.7969},{"date":"2024-05-08","close":100624.9297},{"date":"2024-05-09","close":100648.5},{"date":"2024-05-10","close":100686.2109},{"date":"2024-05-13","close":100686.2109},{"date":"2024-05-14","close":100700.3594},{"date":"2024-05-16","close":100789.9062},{"date":"2024-05-17","close":100799.3359},{"date":"2024-05-20","close":100780.4844},{"date":"2024-05-21","close":100780.4844},{"date":"2024-05-22","close":100799.3359},{"date":"2024-05-23","close":100818.1953},{"date":"2024-05-24","close":100818.1953},{"date":"2024-05-27","close":100837.0391},{"date":"2024-05-28","close":100860.6094},{"date":"2024-05-29","close":100846.4766},{"date":"2024-05-30","close":100851.1875},{"date":"2024-05-31","close":100870.0391},{"date":"2024-06-03","close":100898.3203},{"date":"2024-06-04","close":100964.3125},{"date":"2024-06-05","close":101025.5859},{"date":"2024-06-07","close":101082.1484},{"date":"2024-06-10","close":101044.4375},{"date":"2024-06-11","close":101053.875},{"date":"2024-06-12","close":101072.7188},{"date":"2024-06-13","close":101171.7109},{"date":"2024-06-14","close":101195.2812},{"date":"2024-06-17","close":101256.5469},{"date":"2024-06-18","close":101261.2656},{"date":"2024-06-19","close":101298.9766},{"date":"2024-06-20","close":101331.9688},{"date":"2024-06-21","close":101355.5312},{"date":"2024-06-24","close":101346.1094},{"date":"2024-06-25","close":101350.8203},{"date":"2024-06-26","close":101336.6875},{"date":"2024-06-27","close":101355.5312},{"date":"2024-06-28","close":101402.6719},{"date":"2024-07-01","close":101393.2422},{"date":"2024-07-02","close":101478.0938},{"date":"2024-07-03","close":101492.2266},{"date":"2024-07-04","close":101562.9297},{"date":"2024-07-05","close":101614.7812},{"date":"2024-07-08","close":101647.7812},{"date":"2024-07-09","close":101666.6328},{"date":"2024-07-10","close":101661.9141},{"date":"2024-07-11","close":101676.0547},{"date":"2024-07-12","close":101694.9141},{"date":"2024-07-15","close":101723.1953},{"date":"2024-07-16","close":101784.4766},{"date":"2024-07-17","close":101798.6094},{"date":"2024-07-18","close":101798.6094},{"date":"2024-07-19","close":101789.1875},{"date":"2024-07-22","close":101793.8984},{"date":"2024-07-23","close":101817.4609},{"date":"2024-07-24","close":101831.6094},{"date":"2024-07-25","close":101911.7344},{"date":"2024-07-26","close":101916.4453},{"date":"2024-07-29","close":101958.875},{"date":"2024-07-30","close":101949.4453},{"date":"2024-07-31","close":101949.4453},{"date":"2024-08-01","close":102010.7188},{"date":"2024-08-02","close":102039.0},{"date":"2024-08-05","close":102161.5547},{"date":"2024-08-06","close":102114.4219},{"date":"2024-08-07","close":102086.1328},{"date":"2024-08-08","close":102119.1328},{"date":"2024-08-09","close":102119.1328},{"date":"2024-08-12","close":102095.5625},{"date":"2024-08-13","close":102142.7031},{"date":"2024-08-14","close":102170.9844},{"date":"2024-08-16","close":102137.9922},{"date":"2024-08-19","close":102123.8438},{"date":"2024-08-20","close":102128.5547},{"date":"2024-08-21","close":102137.9922},{"date":"2024-08-22","close":102180.4062},{"date":"2024-08-23","close":102185.125},{"date":"2024-08-26","close":102203.9766},{"date":"2024-08-27","close":104914.5284},{"date":"2024-08-28","close":102189.8359},{"date":"2024-08-29","close":102189.8359},{"date":"2024-08-30","close":102208.6953},{"date":"2024-09-02","close":102170.9844},{"date":"2024-09-03","close":102170.9844},{"date":"2024-09-04","close":102213.4062},{"date":"2024-09-05","close":102279.3984},{"date":"2024-09-06","close":102302.9609},{"date":"2024-09-09","close":102302.9609},{"date":"2024-09-10","close":102340.6641},{"date":"2024-09-11","close":102383.0938},{"date":"2024-09-12","close":102406.6562},{"date":"2024-09-13","close":102453.7969},{"date":"2024-09-19","close":102453.7969},{"date":"2024-09-20","close":102505.6406},{"date":"2024-09-23","close":102496.2188},{"date":"2024-09-24","close":102529.2109},{"date":"2024-09-25","close":102566.9219},{"date":"2024-09-26","close":102595.2031},{"date":"2024-09-27","close":102595.2031},{"date":"2024-09-30","close":102632.9141},{"date":"2024-10-02","close":102670.6172},{"date":"2024-10-04","close":102680.0469},{"date":"2024-10-07","close":102552.7812},{"date":"2024-10-08","close":102548.0625},{"date":"2024-10-10","close":102581.0547},{"date":"2024-10-11","close":102618.7656},{"date":"2024-10-14","close":102642.3359},{"date":"2024-10-15","close":102680.0469},{"date":"2024-10-16","close":102708.3281},{"date":"2024-10-17","close":102736.6094},{"date":"2024-10-18","close":102736.6094},{"date":"2024-10-21","close":102736.6094},{"date":"2024-10-22","close":102741.3203},{"date":"2024-10-23","close":102731.8984},{"date":"2024-10-24","close":102816.7344},{"date":"2024-10-25","close":102830.875},{"date":"2024-10-28","close":102788.4531},{"date":"2024-10-29","close":102802.6016},{"date":"2024-10-30","close":105563.5436},{"date":"2024-10-31","close":102807.3125},{"date":"2024-11-01","close":102826.1641},{"date":"2024-11-04","close":102830.875},{"date":"2024-11-05","close":105611.8089},{"date":"2024-11-06","close":102826.1641},{"date":"2024-11-07","close":102873.3047},{"date":"2024-11-08","close":102906.2969},{"date":"2024-11-11","close":102906.2969},{"date":"2024-11-12","close":102915.7266},{"date":"2024-11-13","close":102896.8672},{"date":"2024-11-14","close":102925.1484},{"date":"2024-11-15","close":102934.5703},{"date":"2024-11-18","close":102944.0078},{"date":"2024-11-19","close":102981.7109},{"date":"2024-11-20","close":103000.5625},{"date":"2024-11-21","close":103066.5547},{"date":"2024-11-22","close":103080.7031},{"date":"2024-11-25","close":103104.2656},{"date":"2024-11-26","close":103118.4062},{"date":"2024-11-27","close":103146.6797},{"date":"2024-11-28","close":103297.5234},{"date":"2024-11-29","close":103372.9375},{"date":"2024-12-02","close":103448.3516},{"date":"2024-12-03","close":103443.6406},{"date":"2024-12-04","close":103420.0703},{"date":"2024-12-05","close":103462.5},{"date":"2024-12-06","close":103448.3516},{"date":"2024-12-09","close":103481.3516},{"date":"2024-12-10","close":103500.2031},{"date":"2024-12-11","close":103500.2031},{"date":"2024-12-12","close":103514.3438},{"date":"2024-12-13","close":103533.2031},{"date":"2024-12-16","close":103523.7656},{"date":"2024-12-17","close":103476.6328},{"date":"2024-12-18","close":103547.3359},{"date":"2024-12-19","close":103528.4844},{"date":"2024-12-20","close":103514.3438},{"date":"2024-12-23","close":103523.7656},{"date":"2024-12-24","close":103495.4844},{"date":"2024-12-26","close":103509.6328},{"date":"2024-12-27","close":103553.4531},{"date":"2024-12-30","close":103577.7969},{"date":"2025-01-02","close":103689.7734},{"date":"2025-01-03","close":103743.3281},{"date":"2025-01-06","close":103757.9375},{"date":"2025-01-07","close":103806.625},{"date":"2025-01-08","close":103845.5781},{"date":"2025-01-09","close":103908.8672},{"date":"2025-01-10","close":103879.6562},{"date":"2025-01-13","close":103850.4453},{"date":"2025-01-14","close":103904.0},{"date":"2025-01-15","close":103894.2656},{"date":"2025-01-16","close":103967.2969},{"date":"2025-01-17","close":104020.8516},{"date":"2025-01-20","close":104006.2422},{"date":"2025-01-21","close":104035.4531},{"date":"2025-01-22","close":104011.1094},{"date":"2025-01-23","close":104059.7969},{"date":"2025-01-24","close":104074.4062},{"date":"2025-01-31","close":104098.75},{"date":"2025-02-03","close":104084.1406},{"date":"2025-02-04","close":104084.1406},{"date":"2025-02-05","close":104098.75},{"date":"2025-02-06","close":104137.7031},{"date":"2025-02-07","close":104098.75},{"date":"2025-02-10","close":104113.3594},{"date":"2025-02-11","close":104137.7031},{"date":"2025-02-12","close":104118.2266},{"date":"2025-02-13","close":104162.0469},{"date":"2025-02-14","close":104191.2578},{"date":"2025-02-17","close":104205.8594},{"date":"2025-02-18","close":104186.3906},{"date":"2025-02-19","close":104205.8594},{"date":"2025-02-20","close":104235.0781},{"date":"2025-02-21","close":104259.4219},{"date":"2025-02-24","close":104278.8906},{"date":"2025-02-25","close":104322.7109},{"date":"2025-02-26","close":104337.3203},{"date":"2025-02-27","close":104361.6641},{"date":"2025-02-28","close":104386.0078},{"date":"2025-03-04","close":104415.2188},{"date":"2025-03-05","close":104376.2656},{"date":"2025-03-06","close":104376.2656},{"date":"2025-03-07","close":104429.8281},{"date":"2025-03-10","close":104400.6094},{"date":"2025-03-11","close":104444.4297},{"date":"2025-03-12","close":104434.6953},{"date":"2025-03-13","close":104459.0391},{"date":"2025-03-14","close":104463.9062},{"date":"2025-03-17","close":104439.5625},{"date":"2025-03-18","close":104459.0391},{"date":"2025-03-19","close":104459.0391},{"date":"2025-03-20","close":104488.25},{"date":"2025-03-21","close":104507.7266},{"date":"2025-03-24","close":104507.7266},{"date":"2025-03-25","close":104483.3828},{"date":"2025-03-26","close":104478.5156},{"date":"2025-03-27","close":104507.7266},{"date":"2025-03-28","close":104522.3281},{"date":"2025-03-31","close":104580.7578},{"date":"2025-04-01","close":104580.7578},{"date":"2025-04-02","close":104605.1016},{"date":"2025-04-03","close":104697.6094},{"date":"2025-04-04","close":104775.5078},{"date":"2025-04-07","close":104829.0625},{"date":"2025-04-08","close":104858.2734},{"date":"2025-04-09","close":104843.6719},{"date":"2025-04-10","close":104877.75},{"date":"2025-04-11","close":104897.2266},{"date":"2025-04-14","close":104916.7031},{"date":"2025-04-15","close":104926.4375},{"date":"2025-04-16","close":104960.5156},{"date":"2025-04-17","close":104979.9922},{"date":"2025-04-18","close":105004.3359},{"date":"2025-04-21","close":105028.6797},{"date":"2025-04-22","close":105043.2891},{"date":"2025-04-23","close":105033.5469},{"date":"2025-04-24","close":105062.7656},{"date":"2025-04-25","close":105106.5781},{"date":"2025-04-28","close":105126.0547},{"date":"2025-04-29","close":105130.9219},{"date":"2025-04-30","close":105199.0859},{"date":"2025-05-02","close":105213.6953},{"date":"2025-05-07","close":105213.6953},{"date":"2025-05-08","close":105228.2969},{"date":"2025-05-09","close":105223.4297},{"date":"2025-05-12","close":105223.4297},{"date":"2025-05-13","close":105213.6953},{"date":"2025-05-14","close":105218.5625},{"date":"2025-05-15","close":105247.7734},{"date":"2025-05-16","close":105320.8047},{"date":"2025-05-19","close":105296.4609},{"date":"2025-05-20","close":105306.2031},{"date":"2025-05-21","close":105306.2031},{"date":"2025-05-22","close":105335.4141},{"date":"2025-05-23","close":105350.0156},{"date":"2025-05-26","close":105364.625},{"date":"2025-05-27","close":105364.625},{"date":"2025-05-28","close":105379.2344},{"date":"2025-05-29","close":105405.5234},{"date":"2025-05-30","close":105408.4453},{"date":"2025-06-02","close":105432.7891},{"date":"2025-06-04","close":105398.7031},{"date":"2025-06-05","close":105408.4453},{"date":"2025-06-09","close":105418.1797},{"date":"2025-06-10","close":105452.2656},{"date":"2025-06-11","close":105466.8672},{"date":"2025-06-12","close":105471.7344},{"date":"2025-06-13","close":105452.2656},{"date":"2025-06-16","close":105442.5234},{"date":"2025-06-17","close":105462.0},{"date":"2025-06-18","close":105471.7344},{"date":"2025-06-19","close":105476.6094},{"date":"2025-06-20","close":105500.9531},{"date":"2025-06-23","close":105500.9531},{"date":"2025-06-24","close":105525.2969},{"date":"2025-06-25","close":105539.8984},{"date":"2025-06-26","close":105554.5078},{"date":"2025-06-27","close":105578.8516},{"date":"2025-06-30","close":105593.4531},{"date":"2025-07-01","close":105593.4531},{"date":"2025-07-02","close":105608.0625},{"date":"2025-07-03","close":105647.0156},{"date":"2025-07-04","close":105651.8828},{"date":"2025-07-07","close":105651.8828},{"date":"2025-07-08","close":105666.4844},{"date":"2025-07-09","close":105681.0938},{"date":"2025-07-10","close":105744.3906},{"date":"2025-07-11","close":105739.5156},{"date":"2025-07-14","close":105724.9141},{"date":"2025-07-15","close":105724.9141},{"date":"2025-07-16","close":105739.5156},{"date":"2025-07-17","close":105758.9922},{"date":"2025-07-18","close":105763.8594},{"date":"2025-07-21","close":105773.6016},{"date":"2025-07-22","close":105783.3359},{"date":"2025-07-23","close":105797.9453},{"date":"2025-07-24","close":105797.9453},{"date":"2025-07-25","close":105807.6797},{"date":"2025-07-28","close":105822.2891},{"date":"2025-07-29","close":105856.3672},{"date":"2025-07-30","close":105861.2344},{"date":"2025-07-31","close":105866.1094},{"date":"2025-08-01","close":105861.2344},{"date":"2025-08-04","close":105914.7969},{"date":"2025-08-05","close":105914.7969},{"date":"2025-08-06","close":105905.0547},{"date":"2025-08-07","close":105953.7422},{"date":"2025-08-08","close":105958.6094},{"date":"2025-08-11","close":105958.6094},{"date":"2025-08-12","close":105958.6094},{"date":"2025-08-13","close":105987.8281},{"date":"2025-08-14","close":106002.4297},{"date":"2025-08-18","close":105987.8281},{"date":"2025-08-19","close":106002.4297},{"date":"2025-08-20","close":106012.1719},{"date":"2025-08-21","close":106021.9062},{"date":"2025-08-22","close":106026.7734},{"date":"2025-08-25","close":106041.3828},{"date":"2025-08-26","close":106065.7266},{"date":"2025-08-27","close":106077.4062},{"date":"2025-08-28","close":106090.0703},{"date":"2025-08-29","close":106094.9375},{"date":"2025-09-01","close":106099.8047},{"date":"2025-09-02","close":106099.8047},{"date":"2025-09-03","close":106075.4609},{"date":"2025-09-04","close":106104.6719},{"date":"2025-09-05","close":106104.6719},{"date":"2025-09-08","close":106119.2812},{"date":"2025-09-09","close":106138.7578},{"date":"2025-09-10","close":106138.7578},{"date":"2025-09-11","close":106167.9688},{"date":"2025-09-12","close":106172.8359},{"date":"2025-09-15","close":106167.9688},{"date":"2025-09-16","close":106187.4453},{"date":"2025-09-17","close":106197.1797},{"date":"2025-09-18","close":106221.5234},{"date":"2025-09-19","close":106211.7891},{"date":"2025-09-22","close":106187.4453},{"date":"2025-09-23","close":106197.1797},{"date":"2025-09-24","close":106192.3125},{"date":"2025-09-25","close":106177.7031},{"date":"2025-09-26","close":106129.0156},{"date":"2025-09-29","close":106167.9688},{"date":"2025-09-30","close":106153.3594},{"date":"2025-10-01","close":106211.7891},{"date":"2025-10-02","close":106241.0},{"date":"2025-10-10","close":106236.1328},{"date":"2025-10-13","close":106265.3438},{"date":"2025-10-14","close":106299.4219},{"date":"2025-10-15","close":106323.7656},{"date":"2025-10-16","close":106343.2422},{"date":"2025-10-17","close":106328.6406},{"date":"2025-10-20","close":106323.7656},{"date":"2025-10-21","close":106309.1641},{"date":"2025-10-22","close":106318.8984},{"date":"2025-10-23","close":106328.6406},{"date":"2025-10-24","close":106328.6406},{"date":"2025-10-27","close":106318.8984},{"date":"2025-10-28","close":106299.4219},{"date":"2025-10-29","close":106299.4219},{"date":"2025-10-30","close":106260.4766},{"date":"2025-10-31","close":106221.5234},{"date":"2025-11-03","close":106197.1797},{"date":"2025-11-04","close":106148.4922},{"date":"2025-11-05","close":106158.2344},{"date":"2025-11-06","close":106119.2812},{"date":"2025-11-07","close":106060.8594},{"date":"2025-11-10","close":106007.2969},{"date":"2025-11-11","close":106041.3828},{"date":"2025-11-12","close":105992.6953},{"date":"2025-11-13","close":105997.5625},{"date":"2025-11-14","close":105905.0547},{"date":"2025-11-17","close":105929.3984},{"date":"2025-11-18","close":105973.2188},{"date":"2025-11-19","close":105958.6094},{"date":"2025-11-20","close":105987.8281},{"date":"2025-11-21","close":105992.6953},{"date":"2025-11-24","close":106017.0391},{"date":"2025-11-25","close":106007.2969},{"date":"2025-11-26","close":106026.7734},{"date":"2025-11-27","close":105968.3516},{"date":"2025-11-28","close":105968.3516},{"date":"2025-12-01","close":105919.6641},{"date":"2025-12-02","close":105929.3984},{"date":"2025-12-03","close":105914.7969},{"date":"2025-12-04","close":105953.7422},{"date":"2025-12-05","close":105987.8281},{"date":"2025-12-08","close":105978.0859},{"date":"2025-12-09","close":105973.2188},{"date":"2025-12-10","close":105929.3984},{"date":"2025-12-11","close":106002.4297},{"date":"2025-12-12","close":105953.7422},{"date":"2025-12-15","close":106002.4297},{"date":"2025-12-16","close":106090.0703},{"date":"2025-12-17","close":106080.3281},{"date":"2025-12-18","close":106133.8906},{"date":"2025-12-19","close":106124.1484},{"date":"2025-12-22","close":106124.1484},{"date":"2025-12-23","close":106163.1016},{"date":"2025-12-24","close":106226.3906},{"date":"2025-12-26","close":106241.0},{"date":"2025-12-29","close":106285.0},{"date":"2025-12-30","close":106300.0},{"date":"2026-01-02","close":106315.0},{"date":"2026-01-05","close":106345.0},{"date":"2026-01-06","close":106390.0},{"date":"2026-01-07","close":106435.0},{"date":"2026-01-08","close":106465.0},{"date":"2026-01-09","close":106475.0},{"date":"2026-01-12","close":106480.0},{"date":"2026-01-13","close":106470.0},{"date":"2026-01-14","close":106485.0},{"date":"2026-01-15","close":106435.0},{"date":"2026-01-16","close":106430.0},{"date":"2026-01-19","close":106415.0},{"date":"2026-01-20","close":106415.0},{"date":"2026-01-21","close":106410.0},{"date":"2026-01-22","close":106455.0},{"date":"2026-01-23","close":106450.0},{"date":"2026-01-26","close":106455.0},{"date":"2026-01-27","close":106440.0},{"date":"2026-01-28","close":106445.0},{"date":"2026-01-29","close":106435.0},{"date":"2026-01-30","close":106420.0},{"date":"2026-02-02","close":106380.0},{"date":"2026-02-03","close":106335.0},{"date":"2026-02-04","close":106315.0},{"date":"2026-02-05","close":106325.0},{"date":"2026-02-06","close":106305.0},{"date":"2026-02-09","close":106290.0},{"date":"2026-02-10","close":106295.0},{"date":"2026-02-11","close":106315.0},{"date":"2026-02-12","close":106395.0},{"date":"2026-02-13","close":106425.0},{"date":"2026-02-19","close":106450.0},{"date":"2026-02-20","close":106490.0},{"date":"2026-02-23","close":106505.0},{"date":"2026-02-24","close":106510.0},{"date":"2026-02-25","close":106535.0},{"date":"2026-02-26","close":106635.0},{"date":"2026-02-27","close":106670.0},{"date":"2026-03-03","close":106580.0},{"date":"2026-03-04","close":106560.0},{"date":"2026-03-05","close":106575.0},{"date":"2026-03-06","close":106580.0},{"date":"2026-03-09","close":106400.0},{"date":"2026-03-10","close":106550.0},{"date":"2026-03-11","close":106570.0},{"date":"2026-03-12","close":106525.0},{"date":"2026-03-13","close":106555.0},{"date":"2026-03-16","close":106580.0},{"date":"2026-03-17","close":106590.0},{"date":"2026-03-18","close":106615.0},{"date":"2026-03-19","close":106575.0},{"date":"2026-03-20","close":106485.0},{"date":"2026-03-23","close":106345.0},{"date":"2026-03-24","close":106390.0},{"date":"2026-03-25","close":106350.0},{"date":"2026-03-26","close":106370.0},{"date":"2026-03-27","close":106300.0},{"date":"2026-03-30","close":106325.0},{"date":"2026-03-31","close":106325.0},{"date":"2026-04-01","close":106395.0},{"date":"2026-04-02","close":106400.0},{"date":"2026-04-03","close":106480.0},{"date":"2026-04-06","close":106490.0},{"date":"2026-04-07","close":106495.0},{"date":"2026-04-08","close":106625.0},{"date":"2026-04-09","close":106635.0},{"date":"2026-04-10","close":106680.0},{"date":"2026-04-13","close":106645.0},{"date":"2026-04-14","close":106685.0},{"date":"2026-04-15","close":106715.0},{"date":"2026-04-16","close":106730.0},{"date":"2026-04-17","close":106725.0},{"date":"2026-04-20","close":106765.0},{"date":"2026-04-21","close":106780.0},{"date":"2026-04-22","close":106760.0},{"date":"2026-04-23","close":106705.0},{"date":"2026-04-24","close":106725.0},{"date":"2026-04-27","close":106710.0},{"date":"2026-04-28","close":106710.0},{"date":"2026-04-29","close":106735.0},{"date":"2026-04-30","close":106710.0},{"date":"2026-05-04","close":106730.0},{"date":"2026-05-06","close":106710.0},{"date":"2026-05-07","close":106810.0},{"date":"2026-05-08","close":106800.0},{"date":"2026-05-11","close":106800.0},{"date":"2026-05-12","close":106785.0},{"date":"2026-05-13","close":106800.0},{"date":"2026-05-14","close":106825.0},{"date":"2026-05-15","close":106765.0},{"date":"2026-05-18","close":106750.0},{"date":"2026-05-19","close":106765.0},{"date":"2026-05-20","close":106770.0},{"date":"2026-05-21","close":106815.0},{"date":"2026-05-22","close":106800.0},{"date":"2026-05-26","close":106845.0},{"date":"2026-05-27","close":106850.0},{"date":"2026-05-28","close":106805.0},{"date":"2026-05-29","close":106825.0},{"date":"2026-06-01","close":106775.0},{"date":"2026-06-02","close":106795.0},{"date":"2026-06-04","close":106730.0},{"date":"2026-06-05","close":106720.0},{"date":"2026-06-08","close":106660.0},{"date":"2026-06-09","close":106670.0},{"date":"2026-06-10","close":106680.0},{"date":"2026-06-11","close":106715.0},{"date":"2026-06-12","close":106735.0},{"date":"2026-06-15","close":106815.0},{"date":"2026-06-16","close":106835.0},{"date":"2026-06-17","close":106845.0},{"date":"2026-06-18","close":106865.0},{"date":"2026-06-19","close":106805.0},{"date":"2026-06-22","close":106810.0},{"date":"2026-06-23","close":106805.0},{"date":"2026-06-24","close":106805.0},{"date":"2026-06-25","close":106860.0},{"date":"2026-06-26","close":106865.0},{"date":"2026-06-29","close":106840.0},{"date":"2026-06-30","close":106860.0},{"date":"2026-07-01","close":106770.0},{"date":"2026-07-02","close":106830.0},{"date":"2026-07-03","close":106840.0},{"date":"2026-07-06","close":106855.0},{"date":"2026-07-07","close":106870.0},{"date":"2026-07-08","close":106895.0},{"date":"2026-07-09","close":106910.0},{"date":"2026-07-10","close":106940.0},{"date":"2026-07-13","close":106925.0},{"date":"2026-07-14","close":106895.0},{"date":"2026-07-15","close":106950.0},{"date":"2026-07-16","close":106945.0},{"date":"2026-07-20","close":106960.0},{"date":"2026-07-21","close":107025.0},{"date":"2026-07-22","close":107040.0},{"date":"2026-07-23","close":107065.0},{"date":"2026-07-24","close":107040.0},{"date":"2026-07-27","close":107110.0},{"date":"2026-07-28","close":107170.0},{"date":"2026-07-29","close":107210.0},{"date":"2026-07-30","close":107245.0},{"date":"2026-07-31","close":107260.0},{"date":"2026-08-03","close":107310.0},{"date":"2026-08-04","close":107375.0},{"date":"2026-08-05","close":107410.0},{"date":"2026-08-06","close":107415.0},{"date":"2026-08-07","close":107475.0},{"date":"2026-08-10","close":107465.0},{"date":"2026-08-11","close":107440.0},{"date":"2026-08-12","close":107470.0},{"date":"2026-08-13","close":107490.0},{"date":"2026-08-14","close":107505.0},{"date":"2026-08-18","close":107430.0},{"date":"2026-08-19","close":107505.0},{"date":"2026-08-20","close":107540.0},{"date":"2026-08-21","close":107515.0},{"date":"2026-08-24","close":107495.0},{"date":"2026-08-25","close":107515.0},{"date":"2026-08-26","close":107540.0},{"date":"2026-08-27","close":107580.0},{"date":"2026-08-28","close":107585.0},{"date":"2026-08-31","close":107590.0},{"date":"2026-09-01","close":107550.0},{"date":"2026-09-02","close":107540.0},{"date":"2026-09-03","close":107585.0},{"date":"2026-09-04","close":107600.0},{"date":"2026-09-07","close":107595.0},{"date":"2026-09-08","close":107610.0},{"date":"2026-09-09","close":107600.0},{"date":"2026-09-10","close":107610.0},{"date":"2026-09-11","close":107570.0},{"date":"2026-09-14","close":107520.0},{"date":"2026-09-15","close":107535.0},{"date":"2026-09-16","close":107505.0},{"date":"2026-09-17","close":107475.0},{"date":"2026-09-18","close":107490.0},{"date":"2026-09-21","close":107460.0},{"date":"2026-09-22","close":107535.0},{"date":"2026-09-23","close":107520.0},{"date":"2026-09-28","close":107435.0},{"date":"2026-09-29","close":107455.0},{"date":"2026-09-30","close":107490.0},{"date":"2026-10-01","close":107545.0},{"date":"2026-10-02","close":107645.0},{"date":"2026-10-06","close":107675.0},{"date":"2026-10-07","close":107765.0},{"date":"2026-10-08","close":107765.0},{"date":"2026-10-12","close":107805.0},{"date":"2026-10-13","close":107845.0},{"date":"2026-10-14","close":107835.0},{"date":"2026-10-15","close":107920.0},{"date":"2026-10-16","close":107910.0},{"date":"2026-10-19","close":107925.0},{"date":"2026-10-20","close":107930.0},{"date":"2026-10-21","close":107950.0},{"date":"2026-10-22","close":108000.0},{"date":"2026-10-23","close":108040.0}],"chart_data":[{"date":"2024-10-23","open":102746,"high":102746,"low":102732,"close":102732,"volume":198},{"date":"2024-10-24","open":102807,"high":102826,"low":102807,"close":102817,"volume":21},{"date":"2024-10-25","open":102823,"high":102831,"low":102823,"close":102831,"volume":22},{"date":"2024-10-28","open":102793,"high":102793,"low":102788,"close":102788,"volume":11},{"date":"2024-10-29","open":102803,"high":102803,"low":102803,"close":102803,"volume":1},{"date":"2024-10-30","open":105564,"high":105573,"low":105564,"close":105564,"volume":107},{"date":"2024-10-31","open":102807,"high":102807,"low":102807,"close":102807,"volume":0},{"date":"2024-11-01","open":102822,"high":102830,"low":102822,"close":102826,"volume":47},{"date":"2024-11-04","open":102827,"high":102831,"low":102827,"close":102831,"volume":16},{"date":"2024-11-05","open":105607,"high":105612,"low":105607,"close":105612,"volume":2915},{"date":"2024-11-06","open":102788,"high":102826,"low":102788,"close":102826,"volume":97},{"date":"2024-11-07","open":102868,"high":102873,"low":102868,"close":102873,"volume":11},{"date":"2024-11-08","open":102906,"high":102911,"low":102906,"close":102906,"volume":391},{"date":"2024-11-11","open":102897,"high":102906,"low":102897,"close":102906,"volume":6},{"date":"2024-11-12","open":102935,"high":102935,"low":102916,"close":102916,"volume":26526},{"date":"2024-11-13","open":102906,"high":102906,"low":102888,"close":102897,"volume":34},{"date":"2024-11-14","open":102916,"high":102925,"low":102916,"close":102925,"volume":5319},{"date":"2024-11-15","open":102930,"high":102935,"low":102930,"close":102935,"volume":5328},{"date":"2024-11-18","open":102944,"high":102958,"low":102944,"close":102944,"volume":37200},{"date":"2024-11-19","open":102959,"high":102982,"low":102959,"close":102982,"volume":5321},{"date":"2024-11-20","open":102996,"high":103001,"low":102996,"close":103001,"volume":10675},{"date":"2024-11-21","open":103020,"high":103067,"low":103020,"close":103067,"volume":263},{"date":"2024-11-22","open":103057,"high":103081,"low":103057,"close":103081,"volume":21331},{"date":"2024-11-25","open":103104,"high":103104,"low":103104,"close":103104,"volume":0},{"date":"2024-11-26","open":103118,"high":103136,"low":103118,"close":103118,"volume":786},{"date":"2024-11-27","open":103127,"high":103147,"low":103127,"close":103147,"volume":15919},{"date":"2024-11-28","open":103198,"high":103298,"low":103184,"close":103298,"volume":68979},{"date":"2024-11-29","open":103298,"high":103378,"low":103298,"close":103373,"volume":42453},{"date":"2024-12-02","open":103390,"high":103448,"low":103390,"close":103448,"volume":21398},{"date":"2024-12-03","open":103453,"high":103467,"low":103444,"close":103444,"volume":191},{"date":"2024-12-04","open":103449,"high":103449,"low":103420,"close":103420,"volume":28210},{"date":"2024-12-05","open":103445,"high":103462,"low":103430,"close":103462,"volume":21339},{"date":"2024-12-06","open":103448,"high":103471,"low":103448,"close":103448,"volume":10644},{"date":"2024-12-09","open":103444,"high":103481,"low":103444,"close":103481,"volume":16232},{"date":"2024-12-10","open":103495,"high":103500,"low":103495,"close":103500,"volume":501},{"date":"2024-12-11","open":103495,"high":103510,"low":103491,"close":103500,"volume":16093},{"date":"2024-12-12","open":103510,"high":103514,"low":103495,"close":103514,"volume":26533},{"date":"2024-12-13","open":103510,"high":103533,"low":103510,"close":103533,"volume":10721},{"date":"2024-12-16","open":103524,"high":103529,"low":103524,"close":103524,"volume":15965},{"date":"2024-12-17","open":103514,"high":103514,"low":103477,"close":103477,"volume":26675},{"date":"2024-12-18","open":103481,"high":103547,"low":103481,"close":103547,"volume":26630},{"date":"2024-12-19","open":103551,"high":103561,"low":103513,"close":103528,"volume":15999},{"date":"2024-12-20","open":103519,"high":103519,"low":103514,"close":103514,"volume":45},{"date":"2024-12-23","open":103495,"high":103533,"low":103495,"close":103524,"volume":60},{"date":"2024-12-24","open":103510,"high":103510,"low":103486,"close":103495,"volume":5418},{"date":"2024-12-26","open":103510,"high":103514,"low":103486,"close":103510,"volume":5546},{"date":"2024-12-27","open":103514,"high":103553,"low":103514,"close":103553,"volume":720},{"date":"2024-12-30","open":103568,"high":103578,"low":103564,"close":103578,"volume":541},{"date":"2025-01-02","open":103607,"high":103715,"low":103607,"close":103690,"volume":113669},{"date":"2025-01-03","open":103714,"high":103762,"low":103714,"close":103743,"volume":5291},{"date":"2025-01-06","open":103768,"high":103773,"low":103753,"close":103758,"volume":11199},{"date":"2025-01-07","open":103768,"high":103812,"low":103768,"close":103807,"volume":25824},{"date":"2025-01-08","open":103807,"high":103846,"low":103807,"close":103846,"volume":20737},{"date":"2025-01-09","open":103865,"high":103909,"low":103865,"close":103909,"volume":15913},{"date":"2025-01-10","open":103909,"high":103914,"low":103880,"close":103880,"volume":504},{"date":"2025-01-13","open":103903,"high":103903,"low":103835,"close":103850,"volume":15639},{"date":"2025-01-14","open":103885,"high":103909,"low":103885,"close":103904,"volume":10315},{"date":"2025-01-15","open":103889,"high":103894,"low":103864,"close":103894,"volume":5167},{"date":"2025-01-16","open":103933,"high":103967,"low":103913,"close":103967,"volume":21090},{"date":"2025-01-17","open":104016,"high":104026,"low":104016,"close":104021,"volume":10321},{"date":"2025-01-20","open":104011,"high":104011,"low":104006,"close":104006,"volume":10302},{"date":"2025-01-21","open":103996,"high":104049,"low":103996,"close":104035,"volume":30884},{"date":"2025-01-22","open":104025,"high":104025,"low":104001,"close":104011,"volume":15452},{"date":"2025-01-23","open":104007,"high":104080,"low":104007,"close":104060,"volume":30885},{"date":"2025-01-24","open":104079,"high":104113,"low":104074,"close":104074,"volume":1514},{"date":"2025-01-31","open":104060,"high":104119,"low":104060,"close":104099,"volume":7039},{"date":"2025-02-03","open":104093,"high":104093,"low":104069,"close":104084,"volume":5291},{"date":"2025-02-04","open":104088,"high":104088,"low":104074,"close":104084,"volume":1061},{"date":"2025-02-05","open":104099,"high":104109,"low":104099,"close":104099,"volume":10},{"date":"2025-02-06","open":104143,"high":104143,"low":104133,"close":104138,"volume":2068},{"date":"2025-02-07","open":104119,"high":104119,"low":104094,"close":104099,"volume":641},{"date":"2025-02-10","open":104093,"high":104113,"low":104074,"close":104113,"volume":500},{"date":"2025-02-11","open":104114,"high":104138,"low":104114,"close":104138,"volume":19},{"date":"2025-02-12","open":104132,"high":104132,"low":104118,"close":104118,"volume":2319},{"date":"2025-02-13","open":104138,"high":104172,"low":104138,"close":104162,"volume":136},{"date":"2025-02-14","open":104132,"high":104205,"low":104132,"close":104191,"volume":35341},{"date":"2025-02-17","open":104216,"high":104221,"low":104206,"close":104206,"volume":2116},{"date":"2025-02-18","open":104186,"high":104210,"low":104186,"close":104186,"volume":10110},{"date":"2025-02-19","open":104182,"high":104206,"low":104182,"close":104206,"volume":4321},{"date":"2025-02-20","open":104226,"high":104245,"low":104226,"close":104235,"volume":71},{"date":"2025-02-21","open":104205,"high":104259,"low":104205,"close":104259,"volume":962},{"date":"2025-02-24","open":104274,"high":104299,"low":104274,"close":104279,"volume":4332},{"date":"2025-02-25","open":104309,"high":104338,"low":104309,"close":104323,"volume":2320},{"date":"2025-02-26","open":104337,"high":104342,"low":104327,"close":104337,"volume":821},{"date":"2025-02-27","open":104367,"high":104382,"low":104352,"close":104362,"volume":718},{"date":"2025-02-28","open":104362,"high":104386,"low":104362,"close":104386,"volume":2331},{"date":"2025-03-04","open":104376,"high":104439,"low":104376,"close":104415,"volume":18979},{"date":"2025-03-05","open":104371,"high":104381,"low":104361,"close":104376,"volume":345},{"date":"2025-03-06","open":104381,"high":104381,"low":104361,"close":104376,"volume":212},{"date":"2025-03-07","open":104401,"high":104435,"low":104401,"close":104430,"volume":200},{"date":"2025-03-10","open":104413,"high":104413,"low":104401,"close":104401,"volume":18},{"date":"2025-03-11","open":104400,"high":104454,"low":104400,"close":104444,"volume":3514},{"date":"2025-03-12","open":104469,"high":104469,"low":104421,"close":104435,"volume":290},{"date":"2025-03-13","open":104469,"high":104474,"low":104450,"close":104459,"volume":116},{"date":"2025-03-14","open":104455,"high":104479,"low":104455,"close":104464,"volume":11599},{"date":"2025-03-17","open":104459,"high":104459,"low":104440,"close":104440,"volume":186},{"date":"2025-03-18","open":104455,"high":104469,"low":104455,"close":104459,"volume":102},{"date":"2025-03-19","open":104459,"high":104464,"low":104450,"close":104459,"volume":999},{"date":"2025-03-20","open":104488,"high":104502,"low":104488,"close":104488,"volume":68},{"date":"2025-03-21","open":104498,"high":104508,"low":104498,"close":104508,"volume":130},{"date":"2025-03-24","open":104498,"high":104513,"low":104498,"close":104508,"volume":529},{"date":"2025-03-25","open":104488,"high":104488,"low":104478,"close":104483,"volume":128},{"date":"2025-03-26","open":104489,"high":104489,"low":104479,"close":104479,"volume":259},{"date":"2025-03-27","open":104508,"high":104508,"low":104503,"close":104508,"volume":77},{"date":"2025-03-28","open":104507,"high":104532,"low":104507,"close":104522,"volume":664},{"date":"2025-03-31","open":104557,"high":104581,"low":104557,"close":104581,"volume":119},{"date":"2025-04-01","open":104576,"high":104586,"low":104571,"close":104581,"volume":807},{"date":"2025-04-02","open":104600,"high":104609,"low":104600,"close":104605,"volume":10284},{"date":"2025-04-03","open":104703,"high":104703,"low":104683,"close":104698,"volume":125},{"date":"2025-04-04","open":104674,"high":104776,"low":104674,"close":104776,"volume":16642},{"date":"2025-04-07","open":104809,"high":104858,"low":104809,"close":104829,"volume":10693},{"date":"2025-04-08","open":104858,"high":104858,"low":104843,"close":104858,"volume":1060},{"date":"2025-04-09","open":104866,"high":104873,"low":104844,"close":104844,"volume":40},{"date":"2025-04-10","open":104868,"high":104878,"low":104868,"close":104878,"volume":55},{"date":"2025-04-11","open":104892,"high":104897,"low":104887,"close":104897,"volume":284},{"date":"2025-04-14","open":104907,"high":104922,"low":104907,"close":104917,"volume":1666},{"date":"2025-04-15","open":104916,"high":104928,"low":104916,"close":104926,"volume":3429},{"date":"2025-04-16","open":104932,"high":104966,"low":104932,"close":104961,"volume":795},{"date":"2025-04-17","open":105010,"high":105015,"low":104980,"close":104980,"volume":1394},{"date":"2025-04-18","open":104965,"high":105014,"low":104965,"close":105004,"volume":13477},{"date":"2025-04-21","open":105029,"high":105029,"low":105019,"close":105029,"volume":8064},{"date":"2025-04-22","open":105038,"high":105048,"low":105038,"close":105043,"volume":1692},{"date":"2025-04-23","open":105044,"high":105049,"low":105034,"close":105034,"volume":718},{"date":"2025-04-24","open":105073,"high":105073,"low":105063,"close":105063,"volume":150},{"date":"2025-04-25","open":105083,"high":105112,"low":105078,"close":105107,"volume":112},{"date":"2025-04-28","open":105111,"high":105126,"low":105111,"close":105126,"volume":46},{"date":"2025-04-29","open":105117,"high":105136,"low":105117,"close":105131,"volume":42},{"date":"2025-04-30","open":105164,"high":105199,"low":105164,"close":105199,"volume":256},{"date":"2025-05-02","open":105200,"high":105214,"low":105190,"close":105214,"volume":1455},{"date":"2025-05-07","open":105209,"high":105214,"low":105209,"close":105214,"volume":362},{"date":"2025-05-08","open":105262,"high":105262,"low":105228,"close":105228,"volume":8594},{"date":"2025-05-09","open":105252,"high":105252,"low":105208,"close":105223,"volume":5216},{"date":"2025-05-12","open":105223,"high":105228,"low":105189,"close":105223,"volume":752},{"date":"2025-05-13","open":105219,"high":105229,"low":105209,"close":105214,"volume":143},{"date":"2025-05-14","open":105204,"high":105234,"low":105200,"close":105219,"volume":4321},{"date":"2025-05-15","open":105258,"high":105258,"low":105248,"close":105248,"volume":162},{"date":"2025-05-16","open":105258,"high":105321,"low":105258,"close":105321,"volume":519},{"date":"2025-05-19","open":105301,"high":105320,"low":105286,"close":105296,"volume":2201},{"date":"2025-05-20","open":105296,"high":105315,"low":105286,"close":105306,"volume":19548},{"date":"2025-05-21","open":105296,"high":105325,"low":105296,"close":105306,"volume":1305},{"date":"2025-05-22","open":105325,"high":105335,"low":105315,"close":105335,"volume":185},{"date":"2025-05-23","open":105365,"high":105365,"low":105346,"close":105350,"volume":284},{"date":"2025-05-26","open":105360,"high":105375,"low":105360,"close":105365,"volume":2803},{"date":"2025-05-27","open":105370,"high":105370,"low":105360,"close":105365,"volume":236},{"date":"2025-05-28","open":105369,"high":105388,"low":105364,"close":105379,"volume":266},{"date":"2025-05-29","open":105399,"high":105433,"low":105399,"close":105406,"volume":2575},{"date":"2025-05-30","open":105427,"high":105437,"low":105398,"close":105408,"volume":9105},{"date":"2025-06-02","open":105419,"high":105438,"low":105419,"close":105433,"volume":750},{"date":"2025-06-04","open":105453,"high":105458,"low":105385,"close":105399,"volume":34648},{"date":"2025-06-05","open":105388,"high":105437,"low":105388,"close":105408,"volume":26276},{"date":"2025-06-09","open":105413,"high":105427,"low":105398,"close":105418,"volume":5317},{"date":"2025-06-10","open":105437,"high":105457,"low":105437,"close":105452,"volume":4764},{"date":"2025-06-11","open":105477,"high":105477,"low":105458,"close":105467,"volume":425},{"date":"2025-06-12","open":105492,"high":105492,"low":105472,"close":105472,"volume":124},{"date":"2025-06-13","open":105476,"high":105486,"low":105452,"close":105452,"volume":182},{"date":"2025-06-16","open":105462,"high":105462,"low":105428,"close":105443,"volume":138},{"date":"2025-06-17","open":105430,"high":105472,"low":105430,"close":105462,"volume":145},{"date":"2025-06-18","open":105472,"high":105487,"low":105469,"close":105472,"volume":68},{"date":"2025-06-19","open":105482,"high":105492,"low":105477,"close":105477,"volume":2959},{"date":"2025-06-20","open":105477,"high":105506,"low":105477,"close":105501,"volume":396},{"date":"2025-06-23","open":105501,"high":105501,"low":105472,"close":105501,"volume":2013},{"date":"2025-06-24","open":105510,"high":105525,"low":105510,"close":105525,"volume":297},{"date":"2025-06-25","open":105536,"high":105540,"low":105536,"close":105540,"volume":153},{"date":"2025-06-26","open":105570,"high":105574,"low":105555,"close":105555,"volume":1197},{"date":"2025-06-27","open":105565,"high":105584,"low":105565,"close":105579,"volume":220},{"date":"2025-06-30","open":105583,"high":105593,"low":105573,"close":105593,"volume":1201},{"date":"2025-07-01","open":105598,"high":105598,"low":105588,"close":105593,"volume":1340},{"date":"2025-07-02","open":105608,"high":105612,"low":105598,"close":105608,"volume":1520},{"date":"2025-07-03","open":105613,"high":105647,"low":105613,"close":105647,"volume":1546},{"date":"2025-07-04","open":105643,"high":105652,"low":105638,"close":105652,"volume":554},{"date":"2025-07-07","open":105647,"high":105652,"low":105643,"close":105652,"volume":46},{"date":"2025-07-08","open":105666,"high":105676,"low":105661,"close":105666,"volume":593},{"date":"2025-07-09","open":105678,"high":105685,"low":105671,"close":105681,"volume":34},{"date":"2025-07-10","open":105705,"high":105744,"low":105705,"close":105744,"volume":68},{"date":"2025-07-11","open":105750,"high":105750,"low":105740,"close":105740,"volume":1165},{"date":"2025-07-14","open":105730,"high":105750,"low":105725,"close":105725,"volume":6715},{"date":"2025-07-15","open":105716,"high":105730,"low":105716,"close":105725,"volume":1522},{"date":"2025-07-16","open":105730,"high":105740,"low":105721,"close":105740,"volume":437},{"date":"2025-07-17","open":105764,"high":105769,"low":105759,"close":105759,"volume":132},{"date":"2025-07-18","open":105745,"high":105764,"low":105740,"close":105764,"volume":3410},{"date":"2025-07-21","open":105750,"high":105774,"low":105750,"close":105774,"volume":13118},{"date":"2025-07-22","open":105788,"high":105788,"low":105773,"close":105783,"volume":49},{"date":"2025-07-23","open":105779,"high":105798,"low":105779,"close":105798,"volume":133},{"date":"2025-07-24","open":105803,"high":105813,"low":105798,"close":105798,"volume":70},{"date":"2025-07-25","open":105803,"high":105818,"low":105798,"close":105808,"volume":106},{"date":"2025-07-28","open":105817,"high":105822,"low":105817,"close":105822,"volume":6047},{"date":"2025-07-29","open":105841,"high":105861,"low":105841,"close":105856,"volume":259},{"date":"2025-07-30","open":105870,"high":105870,"low":105851,"close":105861,"volume":185},{"date":"2025-07-31","open":105851,"high":105866,"low":105851,"close":105866,"volume":314},{"date":"2025-08-01","open":105866,"high":105866,"low":105846,"close":105861,"volume":2467},{"date":"2025-08-04","open":105867,"high":105930,"low":105867,"close":105915,"volume":731},{"date":"2025-08-05","open":105920,"high":105930,"low":105915,"close":105915,"volume":370},{"date":"2025-08-06","open":105919,"high":105924,"low":105905,"close":105905,"volume":98},{"date":"2025-08-07","open":105940,"high":105954,"low":105940,"close":105954,"volume":49},{"date":"2025-08-08","open":105964,"high":105964,"low":105954,"close":105959,"volume":580},{"date":"2025-08-11","open":105954,"high":105964,"low":105954,"close":105959,"volume":3315},{"date":"2025-08-12","open":105959,"high":105964,"low":105954,"close":105959,"volume":487},{"date":"2025-08-13","open":105979,"high":105988,"low":105979,"close":105988,"volume":98},{"date":"2025-08-14","open":105997,"high":106002,"low":105997,"close":106002,"volume":1930},{"date":"2025-08-18","open":106003,"high":106003,"low":105979,"close":105988,"volume":640},{"date":"2025-08-19","open":106002,"high":106002,"low":106002,"close":106002,"volume":2},{"date":"2025-08-20","open":106002,"high":106012,"low":105992,"close":106012,"volume":2139},{"date":"2025-08-21","open":106022,"high":106022,"low":106022,"close":106022,"volume":13},{"date":"2025-08-22","open":106027,"high":106032,"low":106027,"close":106027,"volume":662},{"date":"2025-08-25","open":106046,"high":106051,"low":106041,"close":106041,"volume":51},{"date":"2025-08-26","open":106056,"high":106066,"low":106056,"close":106066,"volume":603},{"date":"2025-08-27","open":106070,"high":106082,"low":106070,"close":106077,"volume":240},{"date":"2025-08-28","open":106104,"high":106109,"low":106090,"close":106090,"volume":429},{"date":"2025-08-29","open":106081,"high":106095,"low":106081,"close":106095,"volume":10305},{"date":"2025-09-01","open":106095,"high":106100,"low":106095,"close":106100,"volume":115},{"date":"2025-09-02","open":106105,"high":106110,"low":106095,"close":106100,"volume":377},{"date":"2025-09-03","open":106099,"high":106099,"low":106065,"close":106075,"volume":24661},{"date":"2025-09-04","open":106110,"high":106130,"low":106105,"close":106105,"volume":3733},{"date":"2025-09-05","open":106086,"high":106120,"low":106086,"close":106105,"volume":10724},{"date":"2025-09-08","open":106124,"high":106138,"low":106114,"close":106119,"volume":3289},{"date":"2025-09-09","open":106134,"high":106144,"low":106134,"close":106139,"volume":385},{"date":"2025-09-10","open":106139,"high":106149,"low":106134,"close":106139,"volume":9917},{"date":"2025-09-11","open":106164,"high":106173,"low":106164,"close":106168,"volume":14201},{"date":"2025-09-12","open":106159,"high":106193,"low":106159,"close":106173,"volume":12183},{"date":"2025-09-15","open":106173,"high":106173,"low":106154,"close":106168,"volume":481},{"date":"2025-09-16","open":106177,"high":106187,"low":106172,"close":106187,"volume":740},{"date":"2025-09-17","open":106192,"high":106202,"low":106187,"close":106197,"volume":619},{"date":"2025-09-18","open":106198,"high":106222,"low":106198,"close":106222,"volume":1141},{"date":"2025-09-19","open":106237,"high":106237,"low":106203,"close":106212,"volume":1286},{"date":"2025-09-22","open":106211,"high":106211,"low":106182,"close":106187,"volume":1025},{"date":"2025-09-23","open":106192,"high":106211,"low":106192,"close":106197,"volume":307},{"date":"2025-09-24","open":106197,"high":106197,"low":106187,"close":106192,"volume":100},{"date":"2025-09-25","open":106183,"high":106198,"low":106173,"close":106178,"volume":2424},{"date":"2025-09-26","open":106163,"high":106163,"low":106114,"close":106129,"volume":4038},{"date":"2025-09-29","open":106173,"high":106173,"low":106164,"close":106168,"volume":43},{"date":"2025-09-30","open":106177,"high":106177,"low":106143,"close":106153,"volume":278},{"date":"2025-10-01","open":106212,"high":106212,"low":106207,"close":106212,"volume":324},{"date":"2025-10-02","open":106250,"high":106250,"low":106226,"close":106241,"volume":61},{"date":"2025-10-10","open":106231,"high":106236,"low":106216,"close":106236,"volume":215},{"date":"2025-10-13","open":106250,"high":106279,"low":106250,"close":106265,"volume":101},{"date":"2025-10-14","open":106279,"high":106309,"low":106275,"close":106299,"volume":925},{"date":"2025-10-15","open":106319,"high":106329,"low":106319,"close":106324,"volume":340},{"date":"2025-10-16","open":106357,"high":106362,"low":106343,"close":106343,"volume":294},{"date":"2025-10-17","open":106329,"high":106339,"low":106329,"close":106329,"volume":307},{"date":"2025-10-20","open":106378,"high":106378,"low":106315,"close":106324,"volume":2557},{"date":"2025-10-21","open":106323,"high":106335,"low":106306,"close":106309,"volume":632},{"date":"2025-10-22","open":106295,"high":106319,"low":106295,"close":106319,"volume":96},{"date":"2025-10-23","open":106368,"high":106368,"low":106329,"close":106329,"volume":11},{"date":"2025-10-24","open":106324,"high":106344,"low":106315,"close":106329,"volume":6146},{"date":"2025-10-27","open":106349,"high":106353,"low":106319,"close":106319,"volume":286},{"date":"2025-10-28","open":106299,"high":106314,"low":106289,"close":106299,"volume":2036},{"date":"2025-10-29","open":106304,"high":106304,"low":106289,"close":106299,"volume":49},{"date":"2025-10-30","open":106236,"high":106260,"low":106236,"close":106260,"volume":191},{"date":"2025-10-31","open":106217,"high":106227,"low":106207,"close":106222,"volume":492},{"date":"2025-11-03","open":106216,"high":106216,"low":106192,"close":106197,"volume":792,"rsi_14":27.63,"sma_20":109145.4,"sma_60":109008.7,"sma_120":108695.66},{"date":"2025-11-04","open":106158,"high":106158,"low":106133,"close":106148,"volume":481,"rsi_14":15.42,"sma_20":109145.14,"sma_60":109012.7,"sma_120":108703.53},{"date":"2025-11-05","open":106158,"high":106172,"low":106158,"close":106158,"volume":983,"rsi_14":11.93,"sma_20":109142.42,"sma_60":109016.88,"sma_120":108711.53},{"date":"2025-11-06","open":106143,"high":106143,"low":106119,"close":106119,"volume":136,"rsi_14":10.86,"sma_20":109136.16,"sma_60":109020.54,"sma_120":108719.2},{"date":"2025-11-07","open":106086,"high":106091,"low":106052,"close":106061,"volume":422,"rsi_14":9.03,"sma_20":109127.12,"sma_60":109022.37,"sma_120":108726.45},{"date":"2025-11-10","open":106036,"high":106036,"low":105992,"close":106007,"volume":2791,"rsi_14":8.06,"sma_20":109113.87,"sma_60":109023.21,"sma_120":108733.2},{"date":"2025-11-11","open":106041,"high":106046,"low":106026,"close":106041,"volume":349,"rsi_14":14.03,"sma_20":109100.62,"sma_60":109024.63,"sma_120":108740.0},{"date":"2025-11-12","open":106042,"high":106042,"low":105993,"close":105993,"volume":700,"rsi_14":10.38,"sma_20":109083.63,"sma_60":109025.21,"sma_120":108745.75},{"date":"2025-11-13","open":105969,"high":105998,"low":105969,"close":105998,"volume":47,"rsi_14":11.42,"sma_20":109065.86,"sma_60":109025.39,"sma_120":108751.74},{"date":"2025-11-14","open":105943,"high":105943,"low":105895,"close":105905,"volume":137,"rsi_14":9.59,"sma_20":109044.14,"sma_60":109023.73,"sma_120":108756.87},{"date":"2025-11-17","open":105905,"high":105929,"low":105900,"close":105929,"volume":67,"rsi_14":14.15,"sma_20":109023.91,"sma_60":109022.73,"sma_120":108762.2},{"date":"2025-11-18","open":105939,"high":105973,"low":105939,"close":105973,"volume":234,"rsi_14":20.89,"sma_20":109006.66,"sma_60":109022.24,"sma_120":108767.66},{"date":"2025-11-19","open":105959,"high":105974,"low":105959,"close":105959,"volume":74,"rsi_14":21.83,"sma_20":108988.18,"sma_60":109021.31,"sma_120":108772.87},{"date":"2025-11-20","open":105993,"high":105993,"low":105988,"close":105988,"volume":292,"rsi_14":27.76,"sma_20":108970.67,"sma_60":109020.73,"sma_120":108778.21},{"date":"2025-11-21","open":105988,"high":105993,"low":105983,"close":105993,"volume":30,"rsi_14":29.78,"sma_20":108953.42,"sma_60":109020.15,"sma_120":108783.58},{"date":"2025-11-24","open":106002,"high":106017,"low":106002,"close":106017,"volume":92,"rsi_14":36.44,"sma_20":108937.96,"sma_60":109019.74,"sma_120":108789.04},{"date":"2025-11-25","open":106017,"high":106031,"low":106007,"close":106007,"volume":98,"rsi_14":34.37,"sma_20":108922.97,"sma_60":109018.74,"sma_120":108794.19},{"date":"2025-11-26","open":106022,"high":106027,"low":106022,"close":106027,"volume":23,"rsi_14":39.96,"sma_20":108908.95,"sma_60":109017.87,"sma_120":108799.48},{"date":"2025-11-27","open":106027,"high":106027,"low":105968,"close":105968,"volume":29,"rsi_14":40.04,"sma_20":108893.95,"sma_60":109015.78,"sma_120":108804.07},{"date":"2025-11-28","open":105968,"high":105968,"low":105963,"close":105968,"volume":23,"rsi_14":45.23,"sma_20":108880.96,"sma_60":109013.63,"sma_120":108808.94},{"date":"2025-12-01","open":105944,"high":105944,"low":105920,"close":105920,"volume":22,"rsi_14":35.64,"sma_20":108866.7,"sma_60":109010.55,"sma_120":108813.32},{"date":"2025-12-02","open":105929,"high":105929,"low":105929,"close":105929,"volume":7,"rsi_14":41.81,"sma_20":108855.46,"sma_60":109007.64,"sma_120":108817.69},{"date":"2025-12-03","open":105925,"high":105925,"low":105915,"close":105915,"volume":24,"rsi_14":39.52,"sma_20":108842.95,"sma_60":109004.89,"sma_120":108821.65},{"date":"2025-12-04","open":105939,"high":105954,"low":105929,"close":105954,"volume":72,"rsi_14":57.09,"sma_20":108834.44,"sma_60":109002.31,"sma_120":108825.82},{"date":"2025-12-05","open":105973,"high":105998,"low":105959,"close":105988,"volume":2779,"rsi_14":58.32,"sma_20":108830.71,"sma_60":109000.32,"sma_120":108830.24},{"date":"2025-12-08","open":105983,"high":105993,"low":105978,"close":105978,"volume":542,"rsi_14":50.74,"sma_20":108829.21,"sma_60":108997.9,"sma_120":108834.74},{"date":"2025-12-09","open":105998,"high":105998,"low":105973,"close":105973,"volume":11,"rsi_14":52.42,"sma_20":108825.71,"sma_60":108995.07,"sma_120":108839.28},{"date":"2025-12-10","open":105929,"high":105939,"low":105925,"close":105929,"volume":91,"rsi_14":40.98,"sma_20":108822.47,"sma_60":108991.49,"sma_120":108843.29},{"date":"2025-12-11","open":105993,"high":106017,"low":105993,"close":106002,"volume":78,"rsi_14":51.29,"sma_20":108822.73,"sma_60":108988.67,"sma_120":108847.83},{"date":"2025-12-12","open":105963,"high":105973,"low":105954,"close":105954,"volume":691,"rsi_14":42.3,"sma_20":108825.22,"sma_60":108984.93,"sma_120":108851.91},{"date":"2025-12-15","open":105963,"high":106002,"low":105963,"close":106002,"volume":2501,"rsi_14":49.45,"sma_20":108828.97,"sma_60":108982.1,"sma_120":108856.21},{"date":"2025-12-16","open":106071,"high":106090,"low":106066,"close":106090,"volume":216,"rsi_14":56.12,"sma_20":108834.96,"sma_60":108980.44,"sma_120":108861.26},{"date":"2025-12-17","open":106085,"high":106090,"low":106061,"close":106080,"volume":147,"rsi_14":61.86,"sma_20":108841.22,"sma_60":108978.44,"sma_120":108866.01},{"date":"2025-12-18","open":106080,"high":106134,"low":106080,"close":106134,"volume":252,"rsi_14":65.74,"sma_20":108848.74,"sma_60":108976.94,"sma_120":108871.09},{"date":"2025-12-19","open":106144,"high":106144,"low":106124,"close":106124,"volume":100,"rsi_14":71.0,"sma_20":108855.5,"sma_60":108975.44,"sma_120":108875.97},{"date":"2025-12-22","open":106124,"high":106134,"low":106114,"close":106124,"volume":15070,"rsi_14":70.41,"sma_20":108860.99,"sma_60":108974.36,"sma_120":108880.64},{"date":"2025-12-23","open":106148,"high":106163,"low":106134,"close":106163,"volume":557,"rsi_14":74.76,"sma_20":108868.98,"sma_60":108973.78,"sma_120":108885.51},{"date":"2025-12-24","open":106246,"high":106251,"low":106226,"close":106226,"volume":116,"rsi_14":75.93,"sma_20":108879.25,"sma_60":108974.36,"sma_120":108890.93},{"date":"2025-12-26","open":106236,"high":106256,"low":106236,"close":106241,"volume":1477,"rsi_14":75.0,"sma_20":108893.25,"sma_60":108975.45,"sma_120":108896.35},{"date":"2025-12-29","open":106265,"high":106320,"low":106265,"close":106285,"volume":28,"rsi_14":11.71,"sma_20":108766.25,"sma_60":108930.36,"sma_120":108877.93},{"date":"2025-12-30","open":106235,"high":106330,"low":106235,"close":106300,"volume":769,"rsi_14":12.13,"sma_20":108642.5,"sma_60":108884.87,"sma_120":108859.6},{"date":"2026-01-02","open":106330,"high":106380,"low":106260,"close":106315,"volume":343,"rsi_14":12.69,"sma_20":108519.0,"sma_60":108839.87,"sma_120":108841.4},{"date":"2026-01-05","open":106340,"high":106345,"low":106320,"close":106345,"volume":30,"rsi_14":11.49,"sma_20":108397.75,"sma_60":108794.37,"sma_120":108823.32},{"date":"2026-01-06","open":106370,"high":106400,"low":106370,"close":106390,"volume":1698,"rsi_14":12.88,"sma_20":108276.75,"sma_60":108749.12,"sma_120":108805.48},{"date":"2026-01-07","open":106425,"high":106435,"low":106417,"close":106435,"volume":308,"rsi_14":12.75,"sma_20":108156.25,"sma_60":108704.69,"sma_120":108787.48},{"date":"2026-01-08","open":106505,"high":106505,"low":106465,"close":106465,"volume":2,"rsi_14":11.11,"sma_20":108037.75,"sma_60":108660.28,"sma_120":108769.77},{"date":"2026-01-09","open":106530,"high":106530,"low":106470,"close":106475,"volume":66,"rsi_14":11.42,"sma_20":107920.0,"sma_60":108615.44,"sma_120":108752.28},{"date":"2026-01-12","open":106505,"high":106505,"low":106480,"close":106480,"volume":229,"rsi_14":10.02,"sma_20":107804.75,"sma_60":108570.28,"sma_120":108734.82},{"date":"2026-01-13","open":109670,"high":109670,"low":106470,"close":106470,"volume":522,"rsi_14":10.02,"sma_20":107685.25,"sma_60":108524.62,"sma_120":108717.16},{"date":"2026-01-14","open":106480,"high":106485,"low":106470,"close":106485,"volume":104,"rsi_14":10.44,"sma_20":107569.0,"sma_60":108479.45,"sma_120":108699.46},{"date":"2026-01-15","open":106515,"high":106530,"low":106435,"close":106435,"volume":392,"rsi_14":9.15,"sma_20":107447.75,"sma_60":108433.54,"sma_120":108681.29},{"date":"2026-01-16","open":106440,"high":106440,"low":106420,"close":106430,"volume":34,"rsi_14":7.23,"sma_20":107321.75,"sma_60":108387.79,"sma_120":108663.0},{"date":"2026-01-19","open":106440,"high":106445,"low":106415,"close":106415,"volume":18,"rsi_14":6.75,"sma_20":107195.5,"sma_60":108341.63,"sma_120":108644.5},{"date":"2026-01-20","open":106420,"high":106425,"low":106410,"close":106415,"volume":59,"rsi_14":72.41,"sma_20":107066.5,"sma_60":108295.3,"sma_120":108625.88},{"date":"2026-01-21","open":106400,"high":106415,"low":106400,"close":106410,"volume":14253,"rsi_14":69.64,"sma_20":106937.75,"sma_60":108248.89,"sma_120":108607.22},{"date":"2026-01-22","open":106455,"high":106470,"low":106452,"close":106455,"volume":83,"rsi_14":72.58,"sma_20":106811.25,"sma_60":108203.4,"sma_120":108588.85},{"date":"2026-01-23","open":106455,"high":106460,"low":106445,"close":106450,"volume":579,"rsi_14":68.42,"sma_20":106682.5,"sma_60":108158.15,"sma_120":108570.3},{"date":"2026-01-26","open":106460,"high":106460,"low":106445,"close":106455,"volume":38,"rsi_14":63.27,"sma_20":106550.75,"sma_60":108112.98,"sma_120":108551.51},{"date":"2026-01-27","open":106455,"high":106455,"low":106430,"close":106440,"volume":79,"rsi_14":51.16,"sma_20":106417.5,"sma_60":108068.23,"sma_120":108532.55},{"date":"2026-01-28","open":106440,"high":106465,"low":106440,"close":106445,"volume":480,"rsi_14":44.74,"sma_20":106425.5,"sma_60":108024.24,"sma_120":108513.59},{"date":"2026-01-29","open":106455,"high":106495,"low":106430,"close":106435,"volume":612,"rsi_14":39.47,"sma_20":106432.25,"sma_60":107980.48,"sma_120":108494.59},{"date":"2026-01-30","open":106435,"high":106435,"low":106405,"close":106420,"volume":303,"rsi_14":35.0,"sma_20":106437.5,"sma_60":107937.32,"sma_120":108475.01},{"date":"2026-02-02","open":106375,"high":106380,"low":106350,"close":106380,"volume":615,"rsi_14":30.43,"sma_20":106439.25,"sma_60":107893.32,"sma_120":108455.1},{"date":"2026-02-03","open":106360,"high":106360,"low":106330,"close":106335,"volume":1099,"rsi_14":21.15,"sma_20":106436.5,"sma_60":107849.23,"sma_120":108434.89},{"date":"2026-02-04","open":106310,"high":106320,"low":106290,"close":106315,"volume":623,"rsi_14":23.91,"sma_20":106430.5,"sma_60":107805.82,"sma_120":108414.1},{"date":"2026-02-05","open":106315,"high":106330,"low":106315,"close":106325,"volume":338,"rsi_14":27.66,"sma_20":106423.5,"sma_60":107763.49,"sma_120":108393.35},{"date":"2026-02-06","open":106345,"high":106345,"low":106305,"close":106305,"volume":406,"rsi_14":27.08,"sma_20":106415.0,"sma_60":107720.24,"sma_120":108372.43},{"date":"2026-02-09","open":106290,"high":106290,"low":106260,"close":106290,"volume":117,"rsi_14":25.49,"sma_20":106405.5,"sma_60":107677.57,"sma_120":108351.39},{"date":"2026-02-10","open":106280,"high":106295,"low":106270,"close":106295,"volume":101,"rsi_14":27.45,"sma_20":106396.75,"sma_60":107634.91,"sma_120":108330.15},{"date":"2026-02-11","open":106300,"high":106315,"low":106295,"close":106315,"volume":125,"rsi_14":19.57,"sma_20":106388.25,"sma_60":107594.16,"sma_120":108308.94},{"date":"2026-02-12","open":106365,"high":106395,"low":106365,"close":106395,"volume":353,"rsi_14":40.98,"sma_20":106386.25,"sma_60":107554.32,"sma_120":108288.53},{"date":"2026-02-13","open":106425,"high":106425,"low":106415,"close":106425,"volume":96,"rsi_14":45.45,"sma_20":106386.0,"sma_60":107514.24,"sma_120":108268.24},{"date":"2026-02-19","open":106450,"high":106455,"low":106450,"close":106450,"volume":435,"rsi_14":51.47,"sma_20":106387.75,"sma_60":107474.82,"sma_120":108248.07},{"date":"2026-02-20","open":106460,"high":106495,"low":106460,"close":106490,"volume":311,"rsi_14":56.0,"sma_20":106391.5,"sma_60":107435.58,"sma_120":108228.15},{"date":"2026-02-23","open":106500,"high":106505,"low":106495,"close":106505,"volume":32,"rsi_14":59.21,"sma_20":106396.25,"sma_60":107396.5,"sma_120":108208.32},{"date":"2026-02-24","open":106515,"high":106530,"low":106510,"close":106510,"volume":110,"rsi_14":62.16,"sma_20":106399.0,"sma_60":107357.08,"sma_120":108188.41},{"date":"2026-02-25","open":106530,"high":106535,"low":106520,"close":106535,"volume":339,"rsi_14":71.83,"sma_20":106403.25,"sma_60":107318.24,"sma_120":108168.49},{"date":"2026-02-26","open":106625,"high":106650,"low":106625,"close":106635,"volume":126,"rsi_14":86.59,"sma_20":106412.25,"sma_60":107280.75,"sma_120":108149.31},{"date":"2026-02-27","open":106640,"high":106670,"low":106640,"close":106670,"volume":31,"rsi_14":91.76,"sma_20":106423.75,"sma_60":107244.83,"sma_120":108130.31},{"date":"2026-03-03","open":106640,"high":106640,"low":106580,"close":106580,"volume":389,"rsi_14":98.9,"sma_20":106573.97,"sma_60":107255.24,"sma_120":108134.43},{"date":"2026-03-04","open":106580,"high":106580,"low":106560,"close":106560,"volume":586,"rsi_14":98.89,"sma_20":106723.66,"sma_60":107266.14,"sma_120":108138.34},{"date":"2026-03-05","open":106590,"high":106590,"low":106575,"close":106575,"volume":45,"rsi_14":99.36,"sma_20":106874.88,"sma_60":107277.13,"sma_120":108142.38},{"date":"2026-03-06","open":106565,"high":106580,"low":106550,"close":106580,"volume":689,"rsi_14":99.36,"sma_20":107028.35,"sma_60":107288.45,"sma_120":108146.67},{"date":"2026-03-09","open":106535,"high":106535,"low":106380,"close":106400,"volume":36,"rsi_14":93.89,"sma_20":107174.83,"sma_60":107296.03,"sma_120":108149.17},{"date":"2026-03-10","open":106515,"high":106550,"low":106515,"close":106550,"volume":417,"rsi_14":94.02,"sma_20":107330.01,"sma_60":107305.59,"sma_120":108152.95},{"date":"2026-03-11","open":106550,"high":106570,"low":106550,"close":106570,"volume":197,"rsi_14":94.0,"sma_20":107485.72,"sma_60":107315.66,"sma_120":108156.78},{"date":"2026-03-12","open":106525,"high":106525,"low":106525,"close":106525,"volume":271,"rsi_14":92.7,"sma_20":107640.11,"sma_60":107325.04,"sma_120":108160.05},{"date":"2026-03-13","open":106580,"high":106580,"low":106555,"close":106555,"volume":185,"rsi_14":92.68,"sma_20":107796.8,"sma_60":107335.68,"sma_120":108163.59},{"date":"2026-03-16","open":106560,"high":106585,"low":106560,"close":106580,"volume":118,"rsi_14":92.7,"sma_20":107954.52,"sma_60":107345.51,"sma_120":108167.09},{"date":"2026-03-17","open":106595,"high":106605,"low":106590,"close":106590,"volume":230,"rsi_14":92.71,"sma_20":108111.76,"sma_60":107356.34,"sma_120":108170.63},{"date":"2026-03-18","open":106590,"high":106615,"low":106590,"close":106615,"volume":307,"rsi_14":92.71,"sma_20":108266.27,"sma_60":107366.76,"sma_120":108174.43},{"date":"2026-03-19","open":106605,"high":106605,"low":106570,"close":106575,"volume":178,"rsi_14":91.38,"sma_20":108417.24,"sma_60":107375.0,"sma_120":108177.72},{"date":"2026-03-20","open":106550,"high":106550,"low":106485,"close":106485,"volume":26,"rsi_14":88.84,"sma_20":108562.33,"sma_60":107381.86,"sma_120":108180.15},{"date":"2026-03-23","open":106455,"high":106455,"low":106345,"close":106345,"volume":263,"rsi_14":35.22,"sma_20":108698.24,"sma_60":107385.41,"sma_120":108181.18},{"date":"2026-03-24","open":106375,"high":106400,"low":106365,"close":106390,"volume":64,"rsi_14":39.63,"sma_20":108835.7,"sma_60":107389.9,"sma_120":108182.67},{"date":"2026-03-25","open":106385,"high":106415,"low":106350,"close":106350,"volume":521,"rsi_14":36.69,"sma_20":108970.86,"sma_60":107393.7,"sma_120":108184.03},{"date":"2026-03-26","open":106390,"high":106390,"low":106340,"close":106370,"volume":183,"rsi_14":37.79,"sma_20":109105.8,"sma_60":107397.18,"sma_120":108185.48},{"date":"2026-03-27","open":106320,"high":106325,"low":106300,"close":106300,"volume":179,"rsi_14":43.33,"sma_20":109232.15,"sma_60":107398.38,"sma_120":108186.37},{"date":"2026-03-30","open":106300,"high":106325,"low":106300,"close":106325,"volume":111,"rsi_14":32.0,"sma_20":109358.02,"sma_60":107399.76,"sma_120":108187.6},{"date":"2026-03-31","open":106340,"high":106340,"low":106325,"close":106325,"volume":119,"rsi_14":29.75,"sma_20":109344.93,"sma_60":107448.13,"sma_120":108189.24},{"date":"2026-04-01","open":106415,"high":106415,"low":106385,"close":106395,"volume":119,"rsi_14":39.68,"sma_20":109336.46,"sma_60":107497.46,"sma_120":108191.16},{"date":"2026-04-02","open":106535,"high":106535,"low":106400,"close":106400,"volume":101,"rsi_14":37.19,"sma_20":109327.47,"sma_60":107546.62,"sma_120":108193.24},{"date":"2026-04-03","open":106480,"high":106480,"low":106480,"close":106480,"volume":72,"rsi_14":42.42,"sma_20":109322.34,"sma_60":107596.65,"sma_120":108195.51},{"date":"2026-04-06","open":106470,"high":106490,"low":106470,"close":106490,"volume":23,"rsi_14":7.87,"sma_20":109183.61,"sma_60":107598.31,"sma_120":108173.71},{"date":"2026-04-07","open":106500,"high":106525,"low":106495,"close":106495,"volume":30,"rsi_14":7.32,"sma_20":109037.43,"sma_60":107599.31,"sma_120":108152.0},{"date":"2026-04-08","open":106615,"high":106625,"low":106615,"close":106625,"volume":188,"rsi_14":10.76,"sma_20":108896.72,"sma_60":107601.98,"sma_120":108131.13},{"date":"2026-04-09","open":106685,"high":106685,"low":106625,"close":106635,"volume":5,"rsi_14":11.3,"sma_20":108758.82,"sma_60":107604.65,"sma_120":108110.05},{"date":"2026-04-10","open":106680,"high":106680,"low":106680,"close":106680,"volume":9,"rsi_14":12.95,"sma_20":108621.64,"sma_60":107607.98,"sma_120":108089.13},{"date":"2026-04-13","open":106645,"high":106645,"low":106645,"close":106645,"volume":3,"rsi_14":11.63,"sma_20":108481.42,"sma_60":107610.9,"sma_120":108067.76},{"date":"2026-04-14","open":106680,"high":106685,"low":106680,"close":106685,"volume":169,"rsi_14":12.81,"sma_20":108342.68,"sma_60":107614.23,"sma_120":108046.84},{"date":"2026-04-15","open":106710,"high":106720,"low":106710,"close":106715,"volume":26,"rsi_14":13.05,"sma_20":108204.16,"sma_60":107618.9,"sma_120":108026.22},{"date":"2026-04-16","open":106770,"high":106770,"low":106730,"close":106730,"volume":145,"rsi_14":13.72,"sma_20":108068.45,"sma_60":107623.9,"sma_120":108005.84},{"date":"2026-04-17","open":106745,"high":106750,"low":106725,"close":106725,"volume":111,"rsi_14":13.03,"sma_20":107937.11,"sma_60":107629.06,"sma_120":107985.35},{"date":"2026-04-20","open":106770,"high":106770,"low":106760,"close":106765,"volume":151,"rsi_14":14.07,"sma_20":107814.95,"sma_60":107634.9,"sma_120":107965.1},{"date":"2026-04-21","open":106775,"high":106780,"low":106770,"close":106780,"volume":104,"rsi_14":12.59,"sma_20":107691.24,"sma_60":107641.06,"sma_120":107944.98},{"date":"2026-04-22","open":106775,"high":106775,"low":106750,"close":106760,"volume":997,"rsi_14":12.38,"sma_20":107568.57,"sma_60":107646.15,"sma_120":107924.77},{"date":"2026-04-23","open":106830,"high":106830,"low":106705,"close":106705,"volume":108,"rsi_14":9.99,"sma_20":107442.14,"sma_60":107650.4,"sma_120":107904.27},{"date":"2026-04-24","open":106730,"high":106745,"low":106710,"close":106725,"volume":3209,"rsi_14":75.27,"sma_20":107320.29,"sma_60":107654.9,"sma_120":107883.94},{"date":"2026-04-27","open":106710,"high":106720,"low":106705,"close":106710,"volume":133,"rsi_14":72.63,"sma_20":107196.41,"sma_60":107659.4,"sma_120":107863.82},{"date":"2026-04-28","open":106720,"high":106725,"low":106710,"close":106710,"volume":55,"rsi_14":62.32,"sma_20":107072.54,"sma_60":107663.81,"sma_120":107844.02},{"date":"2026-04-29","open":106730,"high":106735,"low":106705,"close":106735,"volume":1275,"rsi_14":63.89,"sma_20":106946.31,"sma_60":107668.81,"sma_120":107824.65},{"date":"2026-04-30","open":106775,"high":106775,"low":106705,"close":106710,"volume":451,"rsi_14":54.41,"sma_20":106818.59,"sma_60":107673.65,"sma_120":107805.48},{"date":"2026-05-04","open":106690,"high":106745,"low":106690,"close":106730,"volume":11227,"rsi_14":63.08,"sma_20":106687.75,"sma_60":107679.48,"sma_120":107786.4},{"date":"2026-05-06","open":106695,"high":106710,"low":106675,"close":106710,"volume":3115,"rsi_14":54.1,"sma_20":106698.75,"sma_60":107685.73,"sma_120":107767.48},{"date":"2026-05-07","open":106780,"high":106815,"low":106780,"close":106810,"volume":3207,"rsi_14":62.67,"sma_20":106714.5,"sma_60":107693.98,"sma_120":107749.9},{"date":"2026-05-08","open":106810,"high":106810,"low":106800,"close":106800,"volume":110,"rsi_14":59.46,"sma_20":106723.25,"sma_60":107701.9,"sma_120":107732.69},{"date":"2026-05-11","open":106800,"high":106815,"low":106800,"close":106800,"volume":1105,"rsi_14":60.27,"sma_20":106731.5,"sma_60":107710.15,"sma_120":107715.19},{"date":"2026-05-12","open":106815,"high":106815,"low":106785,"close":106785,"volume":1120,"rsi_14":52.94,"sma_20":106736.75,"sma_60":107718.4,"sma_120":107697.99},{"date":"2026-05-13","open":106790,"high":106800,"low":106785,"close":106800,"volume":1114,"rsi_14":52.94,"sma_20":106744.5,"sma_60":107726.81,"sma_120":107680.86},{"date":"2026-05-14","open":106820,"high":106830,"low":106815,"close":106825,"volume":113,"rsi_14":59.42,"sma_20":106751.5,"sma_60":107735.31,"sma_120":107664.73},{"date":"2026-05-15","open":106830,"high":106830,"low":106750,"close":106765,"volume":3716,"rsi_14":58.57,"sma_20":106754.0,"sma_60":107741.48,"sma_120":107647.9},{"date":"2026-05-18","open":106755,"high":106755,"low":106730,"close":106750,"volume":1475,"rsi_14":53.62,"sma_20":106755.0,"sma_60":107746.9,"sma_120":107630.57},{"date":"2026-05-19","open":106755,"high":106775,"low":106755,"close":106765,"volume":13,"rsi_14":57.97,"sma_20":106757.0,"sma_60":107752.15,"sma_120":107613.48},{"date":"2026-05-20","open":106755,"high":106770,"low":106755,"close":106770,"volume":8,"rsi_14":58.57,"sma_20":106757.25,"sma_60":107756.81,"sma_120":107596.2},{"date":"2026-05-21","open":106765,"high":106815,"low":106765,"close":106815,"volume":5014,"rsi_14":60.81,"sma_20":106759.0,"sma_60":107761.98,"sma_120":107579.24},{"date":"2026-05-22","open":106815,"high":106815,"low":106795,"close":106800,"volume":180,"rsi_14":62.5,"sma_20":106761.0,"sma_60":107766.81,"sma_120":107561.95},{"date":"2026-05-26","open":106850,"high":106855,"low":106845,"close":106845,"volume":562,"rsi_14":64.94,"sma_20":106768.0,"sma_60":107771.98,"sma_120":107545.11},{"date":"2026-05-27","open":106845,"high":106860,"low":106845,"close":106850,"volume":35,"rsi_14":68.92,"sma_20":106774.25,"sma_60":107775.56,"sma_120":107528.16},{"date":"2026-05-28","open":106850,"high":106870,"low":106805,"close":106805,"volume":3040,"rsi_14":49.21,"sma_20":106779.0,"sma_60":107777.81,"sma_120":107511.32},{"date":"2026-05-29","open":106800,"high":106830,"low":106800,"close":106825,"volume":4268,"rsi_14":53.85,"sma_20":106784.75,"sma_60":107734.07,"sma_120":107494.66},{"date":"2026-06-01","open":106825,"high":106825,"low":106775,"close":106775,"volume":5644,"rsi_14":46.67,"sma_20":106786.75,"sma_60":107689.84,"sma_120":107477.99},{"date":"2026-06-02","open":106775,"high":106795,"low":106745,"close":106795,"volume":6246,"rsi_14":51.32,"sma_20":106791.0,"sma_60":107645.69,"sma_120":107461.41},{"date":"2026-06-04","open":106790,"high":106790,"low":106730,"close":106730,"volume":3044,"rsi_14":41.86,"sma_20":106791.0,"sma_60":107600.36,"sma_120":107444.41},{"date":"2026-06-05","open":106730,"high":106730,"low":106720,"close":106720,"volume":56,"rsi_14":37.35,"sma_20":106791.5,"sma_60":107557.95,"sma_120":107426.99},{"date":"2026-06-08","open":106705,"high":106705,"low":106635,"close":106660,"volume":10135,"rsi_14":37.35,"sma_20":106784.0,"sma_60":107511.98,"sma_120":107408.78},{"date":"2026-06-09","open":106670,"high":106670,"low":106670,"close":106670,"volume":10,"rsi_14":40.24,"sma_20":106777.5,"sma_60":107465.82,"sma_120":107390.74},{"date":"2026-06-10","open":106680,"high":106680,"low":106680,"close":106680,"volume":17,"rsi_14":39.51,"sma_20":106771.5,"sma_60":107420.61,"sma_120":107372.82},{"date":"2026-06-11","open":106685,"high":106725,"low":106685,"close":106715,"volume":212,"rsi_14":43.68,"sma_20":106768.0,"sma_60":107375.46,"sma_120":107355.57},{"date":"2026-06-12","open":106725,"high":106745,"low":106725,"close":106735,"volume":3055,"rsi_14":40.24,"sma_20":106764.75,"sma_60":107330.22,"sma_120":107337.86},{"date":"2026-06-15","open":106780,"high":106825,"low":106780,"close":106815,"volume":2020,"rsi_14":51.58,"sma_20":106764.25,"sma_60":107286.14,"sma_120":107321.24},{"date":"2026-06-16","open":106830,"high":106835,"low":106820,"close":106835,"volume":66,"rsi_14":48.89,"sma_20":106767.75,"sma_60":107241.97,"sma_120":107304.36},{"date":"2026-06-17","open":106855,"high":106855,"low":106845,"close":106845,"volume":123,"rsi_14":49.45,"sma_20":106772.5,"sma_60":107198.65,"sma_120":107286.82},{"date":"2026-06-18","open":106875,"high":106875,"low":106850,"close":106865,"volume":1861,"rsi_14":56.98,"sma_20":106777.5,"sma_60":107157.2,"sma_120":107269.53},{"date":"2026-06-19","open":106800,"high":106805,"low":106800,"close":106805,"volume":37,"rsi_14":47.87,"sma_20":106779.25,"sma_60":107117.15,"sma_120":107251.28},{"date":"2026-06-22","open":106795,"high":106810,"low":106795,"close":106810,"volume":58,"rsi_14":54.12,"sma_20":106779.0,"sma_60":107076.41,"sma_120":107233.16},{"date":"2026-06-23","open":106790,"high":106805,"low":106790,"close":106805,"volume":25,"rsi_14":51.22,"sma_20":106779.25,"sma_60":107036.27,"sma_120":107214.99},{"date":"2026-06-24","open":106805,"high":106805,"low":106805,"close":106805,"volume":0,"rsi_14":60.87,"sma_20":106777.25,"sma_60":106995.8,"sma_120":107196.49},{"date":"2026-06-25","open":106835,"high":106860,"low":106835,"close":106860,"volume":252,"rsi_14":67.95,"sma_20":106777.75,"sma_60":106957.43,"sma_120":107177.91},{"date":"2026-06-26","open":106845,"high":106865,"low":106845,"close":106865,"volume":930,"rsi_14":80.6,"sma_20":106780.75,"sma_60":106918.72,"sma_120":107159.24},{"date":"2026-06-29","open":106840,"high":106855,"low":106840,"close":106840,"volume":20,"rsi_14":74.29,"sma_20":106781.5,"sma_60":106879.6,"sma_120":107163.86},{"date":"2026-06-30","open":106835,"high":106860,"low":106835,"close":106860,"volume":106,"rsi_14":75.0,"sma_20":106785.75,"sma_60":106839.6,"sma_120":107168.53},{"date":"2026-07-01","open":106795,"high":106795,"low":106755,"close":106770,"volume":134,"rsi_14":56.63,"sma_20":106784.5,"sma_60":106798.03,"sma_120":107172.32},{"date":"2026-07-02","open":106830,"high":106830,"low":106830,"close":106830,"volume":100,"rsi_14":60.44,"sma_20":106789.5,"sma_60":106756.08,"sma_120":107176.36},{"date":"2026-07-03","open":106800,"high":106840,"low":106800,"close":106840,"volume":3198,"rsi_14":53.25,"sma_20":106795.5,"sma_60":106761.92,"sma_120":107180.11},{"date":"2026-07-06","open":106855,"high":106855,"low":106855,"close":106855,"volume":14,"rsi_14":52.63,"sma_20":106805.25,"sma_60":106767.92,"sma_120":107183.61},{"date":"2026-07-07","open":106850,"high":106870,"low":106850,"close":106870,"volume":1081,"rsi_14":53.25,"sma_20":106815.25,"sma_60":106772.0,"sma_120":107186.99},{"date":"2026-07-08","open":106870,"high":106895,"low":106860,"close":106895,"volume":2082,"rsi_14":53.85,"sma_20":106826.0,"sma_60":106776.33,"sma_120":107190.49},{"date":"2026-07-09","open":106885,"high":106910,"low":106885,"close":106910,"volume":3004,"rsi_14":65.22,"sma_20":106835.75,"sma_60":106780.17,"sma_120":107194.07},{"date":"2026-07-10","open":106890,"high":106940,"low":106890,"close":106940,"volume":3009,"rsi_14":67.57,"sma_20":106846.0,"sma_60":106785.08,"sma_120":107197.99},{"date":"2026-07-13","open":106930,"high":106935,"low":106925,"close":106925,"volume":58,"rsi_14":65.79,"sma_20":106851.5,"sma_60":106789.08,"sma_120":107201.66},{"date":"2026-07-14","open":106915,"high":106915,"low":106895,"close":106895,"volume":25,"rsi_14":60.98,"sma_20":106854.5,"sma_60":106792.08,"sma_120":107205.49},{"date":"2026-07-15","open":106930,"high":106950,"low":106930,"close":106950,"volume":19,"rsi_14":60.98,"sma_20":106859.75,"sma_60":106795.75,"sma_120":107209.82},{"date":"2026-07-16","open":106910,"high":106970,"low":106910,"close":106945,"volume":70,"rsi_14":59.76,"sma_20":106863.75,"sma_60":106799.42,"sma_120":107214.24},{"date":"2026-07-20","open":106980,"high":106980,"low":106960,"close":106960,"volume":1039,"rsi_14":65.0,"sma_20":106871.5,"sma_60":106802.67,"sma_120":107218.78},{"date":"2026-07-21","open":107005,"high":107025,"low":107005,"close":107025,"volume":2001,"rsi_14":68.54,"sma_20":106882.25,"sma_60":106806.75,"sma_120":107223.91},{"date":"2026-07-22","open":107030,"high":107040,"low":107030,"close":107040,"volume":6,"rsi_14":86.49,"sma_20":106894.0,"sma_60":106811.42,"sma_120":107228.78},{"date":"2026-07-23","open":107065,"high":107065,"low":107065,"close":107065,"volume":0,"rsi_14":85.07,"sma_20":106907.0,"sma_60":106817.42,"sma_120":107233.91},{"date":"2026-07-24","open":107040,"high":107040,"low":107040,"close":107040,"volume":1,"rsi_14":78.57,"sma_20":106916.0,"sma_60":106822.67,"sma_120":107238.78},{"date":"2026-07-27","open":107110,"high":107110,"low":107110,"close":107110,"volume":1,"rsi_14":81.48,"sma_20":106928.25,"sma_60":106829.33,"sma_120":107244.36},{"date":"2026-07-28","open":107160,"high":107170,"low":107160,"close":107170,"volume":2,"rsi_14":83.33,"sma_20":106944.75,"sma_60":106837.0,"sma_120":107250.41},{"date":"2026-07-29","open":107220,"high":107220,"low":107210,"close":107210,"volume":37,"rsi_14":83.87,"sma_20":106962.25,"sma_60":106844.92,"sma_120":107256.86},{"date":"2026-07-30","open":107250,"high":107275,"low":107245,"close":107245,"volume":15,"rsi_14":84.54,"sma_20":106986.0,"sma_60":106853.83,"sma_120":107263.74},{"date":"2026-07-31","open":107260,"high":107260,"low":107260,"close":107260,"volume":22,"rsi_14":84.04,"sma_20":107007.5,"sma_60":106862.67,"sma_120":107271.07},{"date":"2026-08-03","open":107310,"high":107310,"low":107310,"close":107310,"volume":10,"rsi_14":88.12,"sma_20":107031.0,"sma_60":106872.67,"sma_120":107279.2},{"date":"2026-08-04","open":107375,"high":107375,"low":107375,"close":107375,"volume":5,"rsi_14":94.44,"sma_20":107057.0,"sma_60":106882.08,"sma_120":107288.03},{"date":"2026-08-05","open":107425,"high":107425,"low":107405,"close":107410,"volume":394,"rsi_14":94.23,"sma_20":107084.0,"sma_60":106892.25,"sma_120":107297.07},{"date":"2026-08-06","open":107415,"high":107415,"low":107415,"close":107415,"volume":0,"rsi_14":95.15,"sma_20":107109.75,"sma_60":106902.42,"sma_120":107306.28},{"date":"2026-08-07","open":107445,"high":107475,"low":107445,"close":107475,"volume":8,"rsi_14":95.58,"sma_20":107138.25,"sma_60":106914.0,"sma_120":107316.2},{"date":"2026-08-10","open":107465,"high":107465,"low":107465,"close":107465,"volume":2,"rsi_14":93.14,"sma_20":107164.5,"sma_60":106925.08,"sma_120":107325.95},{"date":"2026-08-11","open":107450,"high":107450,"low":107440,"close":107440,"volume":125,"rsi_14":88.46,"sma_20":107190.25,"sma_60":106935.33,"sma_120":107335.32},{"date":"2026-08-12","open":107440,"high":107470,"low":107440,"close":107470,"volume":234,"rsi_14":88.57,"sma_20":107219.0,"sma_60":106947.08,"sma_120":107344.28},{"date":"2026-08-13","open":107485,"high":107515,"low":107485,"close":107490,"volume":25,"rsi_14":93.27,"sma_20":107246.0,"sma_60":106959.42,"sma_120":107353.16},{"date":"2026-08-14","open":107505,"high":107505,"low":107505,"close":107505,"volume":56,"rsi_14":92.47,"sma_20":107274.0,"sma_60":106971.75,"sma_120":107361.95},{"date":"2026-08-18","open":107490,"high":107495,"low":107430,"close":107430,"volume":1314,"rsi_14":77.08,"sma_20":107297.5,"sma_60":106982.75,"sma_120":107369.78},{"date":"2026-08-19","open":107495,"high":107505,"low":107490,"close":107505,"volume":214,"rsi_14":78.64,"sma_20":107321.5,"sma_60":106994.25,"sma_120":107378.11},{"date":"2026-08-20","open":107530,"high":107540,"low":107530,"close":107540,"volume":207,"rsi_14":78.64,"sma_20":107346.5,"sma_60":107006.58,"sma_120":107386.7},{"date":"2026-08-21","open":107510,"high":107525,"low":107510,"close":107515,"volume":109,"rsi_14":74.29,"sma_20":107369.0,"sma_60":107017.75,"sma_120":107394.86},{"date":"2026-08-24","open":107485,"high":107505,"low":107485,"close":107495,"volume":1052,"rsi_14":68.69,"sma_20":107391.75,"sma_60":107028.5,"sma_120":107402.03},{"date":"2026-08-25","open":107505,"high":107520,"low":107505,"close":107515,"volume":1015,"rsi_14":65.56,"sma_20":107412.0,"sma_60":107040.33,"sma_120":107409.07},{"date":"2026-08-26","open":107525,"high":107545,"low":107525,"close":107540,"volume":1016,"rsi_14":64.77,"sma_20":107430.5,"sma_60":107052.25,"sma_120":107393.16},{"date":"2026-08-27","open":107550,"high":107600,"low":107525,"close":107580,"volume":2958,"rsi_14":67.37,"sma_20":107449.0,"sma_60":107065.67,"sma_120":107377.75},{"date":"2026-08-28","open":107600,"high":107605,"low":107585,"close":107585,"volume":1108,"rsi_14":63.1,"sma_20":107466.0,"sma_60":107078.83,"sma_120":107362.26},{"date":"2026-08-31","open":107595,"high":107595,"low":107590,"close":107590,"volume":241,"rsi_14":65.06,"sma_20":107482.5,"sma_60":107093.17,"sma_120":107346.76},{"date":"2026-09-01","open":107570,"high":107575,"low":107540,"close":107550,"volume":2055,"rsi_14":62.79,"sma_20":107494.5,"sma_60":107107.0,"sma_120":107332.48},{"date":"2026-09-02","open":107555,"high":107555,"low":107540,"close":107540,"volume":23,"rsi_14":58.54,"sma_20":107502.75,"sma_60":107121.67,"sma_120":107316.82},{"date":"2026-09-03","open":107545,"high":107585,"low":107545,"close":107585,"volume":2068,"rsi_14":60.92,"sma_20":107511.5,"sma_60":107136.92,"sma_120":107301.37},{"date":"2026-09-04","open":107590,"high":107600,"low":107590,"close":107600,"volume":24,"rsi_14":60.92,"sma_20":107520.75,"sma_60":107152.25,"sma_120":107286.43},{"date":"2026-09-07","open":107600,"high":107600,"low":107595,"close":107595,"volume":120,"rsi_14":72.6,"sma_20":107526.75,"sma_60":107166.92,"sma_120":107271.19},{"date":"2026-09-08","open":107595,"high":107610,"low":107595,"close":107610,"volume":2132,"rsi_14":67.21,"sma_20":107534.0,"sma_60":107181.5,"sma_120":107255.86},{"date":"2026-09-09","open":107595,"high":107610,"low":107595,"close":107600,"volume":3560,"rsi_14":60.71,"sma_20":107542.0,"sma_60":107194.58,"sma_120":107240.36},{"date":"2026-09-10","open":107620,"high":107620,"low":107610,"close":107610,"volume":1261,"rsi_14":67.92,"sma_20":107549.0,"sma_60":107207.5,"sma_120":107224.74},{"date":"2026-09-11","open":107610,"high":107615,"low":107565,"close":107570,"volume":2473,"rsi_14":63.16,"sma_20":107553.0,"sma_60":107219.58,"sma_120":107209.12},{"date":"2026-09-14","open":107565,"high":107565,"low":107520,"close":107520,"volume":239,"rsi_14":50.79,"sma_20":107553.75,"sma_60":107230.5,"sma_120":107193.85},{"date":"2026-09-15","open":107540,"high":107550,"low":107535,"close":107535,"volume":1367,"rsi_14":49.18,"sma_20":107559.0,"sma_60":107242.67,"sma_120":107179.91},{"date":"2026-09-16","open":107520,"high":107520,"low":107505,"close":107505,"volume":160,"rsi_14":37.29,"sma_20":107559.0,"sma_60":107254.25,"sma_120":107165.33},{"date":"2026-09-17","open":107520,"high":107520,"low":107475,"close":107475,"volume":2085,"rsi_14":32.81,"sma_20":107555.75,"sma_60":107265.42,"sma_120":107150.85},{"date":"2026-09-18","open":107490,"high":107520,"low":107490,"close":107490,"volume":101,"rsi_14":34.85,"sma_20":107554.5,"sma_60":107276.83,"sma_120":107136.31},{"date":"2026-09-21","open":107455,"high":107465,"low":107455,"close":107460,"volume":60,"rsi_14":35.94,"sma_20":107552.75,"sma_60":107286.83,"sma_120":107122.13},{"date":"2026-09-22","open":107510,"high":107535,"low":107510,"close":107535,"volume":63,"rsi_14":49.35,"sma_20":107553.75,"sma_60":107298.0,"sma_120":107108.36},{"date":"2026-09-23","open":107520,"high":107520,"low":107520,"close":107520,"volume":2,"rsi_14":40.85,"sma_20":107552.75,"sma_60":107309.33,"sma_120":107094.46},{"date":"2026-09-28","open":107500,"high":107500,"low":107435,"close":107435,"volume":3208,"rsi_14":30.59,"sma_20":107545.5,"sma_60":107318.92,"sma_120":107079.26},{"date":"2026-09-29","open":107465,"high":107465,"low":107455,"close":107455,"volume":2,"rsi_14":34.09,"sma_20":107539.0,"sma_60":107330.33,"sma_120":107064.18},{"date":"2026-09-30","open":107450,"high":107490,"low":107450,"close":107490,"volume":1389,"rsi_14":36.96,"sma_20":107534.0,"sma_60":107341.33,"sma_120":107048.71},{"date":"2026-10-01","open":107550,"high":107550,"low":107535,"close":107545,"volume":1012,"rsi_14":44.55,"sma_20":107533.75,"sma_60":107353.08,"sma_120":107057.5},{"date":"2026-10-02","open":107615,"high":107645,"low":107615,"close":107645,"volume":24,"rsi_14":52.94,"sma_20":107539.0,"sma_60":107366.25,"sma_120":107067.08},{"date":"2026-10-06","open":107675,"high":107685,"low":107675,"close":107675,"volume":324,"rsi_14":58.97,"sma_20":107543.5,"sma_60":107379.67,"sma_120":107075.83},{"date":"2026-10-07","open":107750,"high":107765,"low":107750,"close":107765,"volume":2207,"rsi_14":69.6,"sma_20":107551.75,"sma_60":107394.17,"sma_120":107085.25},{"date":"2026-10-08","open":107750,"high":107780,"low":107750,"close":107765,"volume":4240,"rsi_14":68.85,"sma_20":107560.25,"sma_60":107408.42,"sma_120":107094.29},{"date":"2026-10-12","open":107775,"high":107805,"low":107765,"close":107805,"volume":87,"rsi_14":74.19,"sma_20":107570.0,"sma_60":107422.83,"sma_120":107103.96},{"date":"2026-10-13","open":107825,"high":107845,"low":107825,"close":107845,"volume":59,"rsi_14":79.37,"sma_20":107582.25,"sma_60":107438.17,"sma_120":107113.62},{"date":"2026-10-14","open":107870,"high":107870,"low":107835,"close":107835,"volume":4478,"rsi_14":77.6,"sma_20":107593.5,"sma_60":107453.83,"sma_120":107122.96},{"date":"2026-10-15","open":107895,"high":107920,"low":107895,"close":107920,"volume":75,"rsi_14":83.82,"sma_20":107611.0,"sma_60":107470.0,"sma_120":107132.88},{"date":"2026-10-16","open":107900,"high":107910,"low":107900,"close":107910,"volume":41,"rsi_14":80.49,"sma_20":107630.5,"sma_60":107486.08,"sma_120":107142.75},{"date":"2026-10-19","open":107930,"high":107930,"low":107925,"close":107925,"volume":6,"rsi_14":82.93,"sma_20":107650.0,"sma_60":107502.17,"sma_120":107152.42},{"date":"2026-10-20","open":107945,"high":107945,"low":107915,"close":107930,"volume":125,"rsi_14":96.26,"sma_20":107671.25,"sma_60":107517.25,"sma_120":107162.0},{"date":"2026-10-21","open":107950,"high":107955,"low":107935,"close":107950,"volume":2055,"rsi_14":96.26,"sma_20":107695.0,"sma_60":107532.42,"sma_120":107171.92},{"date":"2026-10-22","open":108000,"high":108000,"low":107990,"close":108000,"volume":207,"rsi_14":96.36,"sma_20":107720.5,"sma_60":107548.0,"sma_120":107182.71},{"date":"2026-10-23","open":108050,"high":108070,"low":108010,"close":108010,"volume":3221,"rsi_14":96.04,"sma_20":107748.0,"sma_60":107564.17,"sma_120":107193.42}],"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":"KIWOOM 단기채권ESG액티브","phase":"above-fold","symbol_resolved":true}