{"status":"ok","report":{"price_analysis":{"current":116080.0,"change_1d":0.5,"change_7d":1.1,"change_30d":3.0,"high_30d":116345.0,"low_30d":111500.0,"position_in_range":95.0,"support":111984.5,"resistance":115860.5},"summary":"KIWOOM 물가채KIS(430500)은(는) KIS TIPS 지수 (Total Return)를 추종하는 ETF입니다, 순자산 113억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 91.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(808.60)가 시그널선(560.83)을 상회합니다(골든크로스). 현재가가 SMA20(113734)과 SMA60(112982) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 111145~116322 (현재 위치 95%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 92","rsi_14":91.56118143459915,"macd":808.6036548950942,"macd_signal":560.8298966237883,"sma_20":113733.75,"sma_60":112981.91666666667,"bb_upper":116322.31499821812,"bb_lower":111145.18500178188,"atr_14":471.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -113.00. 30일 누적: 외국인 -85.00, 기관 4123.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-113.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-59.0,"retail_net":59.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":42.0,"retail_net":-42.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-88.0,"retail_net":88.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":111.0,"retail_net":-111.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":297.0,"retail_net":-297.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":75.0,"retail_net":-75.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-30","foreign_net":-85.0,"institution_net":90.0,"retail_net":-5.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":1000.0,"retail_net":-1000.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-57.0,"retail_net":57.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":506.0,"retail_net":-506.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":82.0,"retail_net":-82.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":1281.0,"retail_net":-1281.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-164.0,"retail_net":164.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":198.0,"retail_net":-198.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":592.0,"retail_net":-592.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":170.0,"retail_net":-170.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-6.0,"retail_net":6.0},"d3":{"foreign_net":0,"institution_net":-39.0,"retail_net":39.0},"d7":{"foreign_net":0,"institution_net":-52.0,"retail_net":52.0},"d14":{"foreign_net":0,"institution_net":383.0,"retail_net":-383.0},"d30":{"foreign_net":-85.0,"institution_net":4123.0,"retail_net":-4038.0}}},"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":73,"summary":"RSI 92","metrics":[{"name":"RSI (14)","value":91.6,"unit":"","percentile":92,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.0,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 92 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 92 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1741,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.17,"summary":"배당수익률 1.17%","metrics":[{"name":"배당수익률","value":1.17,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:48.366421+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"portfolio":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS TIPS 지수 (Total Return)","issuer":"키움투자자산운용","category":"","expense_ratio":0.15,"aum":11300000000.0,"aum_display":"113억","dividend_yield":null,"tracking_error":0.39,"holdings":[{"ticker":"","name":"물가연동국고채권00750-3406(24-6)","weight":null},{"ticker":"","name":"물가연동국고채권01125-3606(26-4)","weight":null},{"ticker":"","name":"물가연동국고채권01625-3206(22-6)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":116080.0,"change_pct":0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-31","close":95840.375},{"date":"2022-06-02","close":95436.5625},{"date":"2022-06-03","close":95797.1016},{"date":"2022-06-07","close":95609.625},{"date":"2022-06-08","close":95619.2422},{"date":"2022-06-09","close":95864.4062},{"date":"2022-06-10","close":96205.7109},{"date":"2022-06-13","close":96595.0938},{"date":"2022-06-14","close":96498.9453},{"date":"2022-06-15","close":95859.5938},{"date":"2022-06-16","close":95782.6797},{"date":"2022-06-17","close":95441.375},{"date":"2022-06-20","close":95061.6094},{"date":"2022-06-21","close":94994.3047},{"date":"2022-06-22","close":96143.2188},{"date":"2022-06-23","close":95821.1406},{"date":"2022-06-24","close":95984.5781},{"date":"2022-06-27","close":95965.3594},{"date":"2022-06-28","close":96176.875},{"date":"2022-06-29","close":96431.6562},{"date":"2022-06-30","close":96849.875},{"date":"2022-07-01","close":97008.5078},{"date":"2022-07-04","close":96955.6328},{"date":"2022-07-05","close":97402.6953},{"date":"2022-07-06","close":97345.0},{"date":"2022-07-07","close":97325.7812},{"date":"2022-07-08","close":97282.5156},{"date":"2022-07-11","close":96989.2812},{"date":"2022-07-12","close":97109.4531},{"date":"2022-07-13","close":97200.7969},{"date":"2022-07-14","close":97171.9453},{"date":"2022-07-15","close":97234.4375},{"date":"2022-07-18","close":97393.0781},{"date":"2022-07-19","close":97537.2969},{"date":"2022-07-20","close":97248.875},{"date":"2022-07-21","close":97210.4141},{"date":"2022-07-22","close":97801.6875},{"date":"2022-07-25","close":97950.7109},{"date":"2022-07-26","close":97931.4844},{"date":"2022-07-27","close":97849.7656},{"date":"2022-07-28","close":97753.6172},{"date":"2022-07-29","close":98407.3906},{"date":"2022-08-01","close":98171.8438},{"date":"2022-08-02","close":98407.3906},{"date":"2022-08-03","close":97936.2969},{"date":"2022-08-04","close":97681.5156},{"date":"2022-08-05","close":98195.8828},{"date":"2022-08-08","close":98104.5469},{"date":"2022-08-09","close":98330.4688},{"date":"2022-08-10","close":98171.8438},{"date":"2022-08-11","close":98195.8828},{"date":"2022-08-12","close":97825.7266},{"date":"2022-08-16","close":98695.8203},{"date":"2022-08-17","close":98739.0859},{"date":"2022-08-18","close":98551.6016},{"date":"2022-08-19","close":98546.7969},{"date":"2022-08-22","close":98541.9922},{"date":"2022-08-23","close":98359.3281},{"date":"2022-08-24","close":98263.1797},{"date":"2022-08-25","close":98248.7578},{"date":"2022-08-26","close":98354.5156},{"date":"2022-08-29","close":97676.7031},{"date":"2022-08-30","close":97609.3984},{"date":"2022-08-31","close":97306.5547},{"date":"2022-09-01","close":97138.3047},{"date":"2022-09-02","close":97311.3594},{"date":"2022-09-05","close":97931.4844},{"date":"2022-09-06","close":97753.6172},{"date":"2022-09-07","close":97758.4297},{"date":"2022-09-08","close":98013.2109},{"date":"2022-09-13","close":98186.2656},{"date":"2022-09-14","close":98056.4688},{"date":"2022-09-15","close":97724.7812},{"date":"2022-09-16","close":97667.0938},{"date":"2022-09-19","close":97594.9844},{"date":"2022-09-20","close":97436.3438},{"date":"2022-09-21","close":96960.4375},{"date":"2022-09-22","close":96681.625},{"date":"2022-09-23","close":96128.7969},{"date":"2022-09-26","close":95080.8359},{"date":"2022-09-27","close":95292.3516},{"date":"2022-09-28","close":95484.6406},{"date":"2022-09-29","close":95994.2031},{"date":"2022-09-30","close":96465.3047},{"date":"2022-10-04","close":97359.4297},{"date":"2022-10-05","close":96998.8984},{"date":"2022-10-06","close":96599.8984},{"date":"2022-10-07","close":95638.4609},{"date":"2022-10-11","close":95124.0938},{"date":"2022-10-12","close":95638.4609},{"date":"2022-10-13","close":95181.7891},{"date":"2022-10-14","close":95446.1875},{"date":"2022-10-17","close":95128.9062},{"date":"2022-10-18","close":95268.3125},{"date":"2022-10-19","close":94874.125},{"date":"2022-10-20","close":94667.4219},{"date":"2022-10-21","close":93662.7266},{"date":"2022-10-24","close":94436.6719},{"date":"2022-10-25","close":95114.4922},{"date":"2022-10-26","close":95821.1406},{"date":"2022-10-27","close":95753.8438},{"date":"2022-10-28","close":96258.5938},{"date":"2022-10-31","close":95893.2422},{"date":"2022-11-01","close":96446.0703},{"date":"2022-11-02","close":96532.5938},{"date":"2022-11-03","close":96181.6797},{"date":"2022-11-04","close":96215.3281},{"date":"2022-11-07","close":95753.8438},{"date":"2022-11-08","close":95830.7578},{"date":"2022-11-09","close":96229.75},{"date":"2022-11-10","close":96710.4609},{"date":"2022-11-11","close":97614.2109},{"date":"2022-11-14","close":97657.4688},{"date":"2022-11-15","close":98061.2812},{"date":"2022-11-16","close":97893.0234},{"date":"2022-11-17","close":98171.8438},{"date":"2022-11-18","close":98258.3672},{"date":"2022-11-21","close":98354.5156},{"date":"2022-11-22","close":98075.6953},{"date":"2022-11-23","close":97926.6797},{"date":"2022-11-24","close":98657.3672},{"date":"2022-11-25","close":98739.0859},{"date":"2022-11-28","close":98532.375},{"date":"2022-11-29","close":98368.9375},{"date":"2022-11-30","close":98431.4297},{"date":"2022-12-01","close":98912.1406},{"date":"2022-12-02","close":99287.1016},{"date":"2022-12-05","close":99277.4844},{"date":"2022-12-06","close":99344.7969},{"date":"2022-12-07","close":99378.4375},{"date":"2022-12-08","close":99469.7812},{"date":"2022-12-09","close":99633.2188},{"date":"2022-12-12","close":99671.6797},{"date":"2022-12-13","close":99657.2578},{"date":"2022-12-14","close":99796.6641},{"date":"2022-12-15","close":100017.7969},{"date":"2022-12-16","close":100253.3438},{"date":"2022-12-19","close":100205.2734},{"date":"2022-12-20","close":99537.0703},{"date":"2022-12-21","close":99565.9219},{"date":"2022-12-22","close":99811.0859},{"date":"2022-12-23","close":99623.6016},{"date":"2022-12-26","close":99503.4219},{"date":"2022-12-27","close":99166.9219},{"date":"2022-12-28","close":98625.4609},{"date":"2022-12-29","close":98508.3828},{"date":"2023-01-02","close":98030.3281},{"date":"2023-01-03","close":98752.2891},{"date":"2023-01-04","close":98971.7969},{"date":"2023-01-05","close":98966.9219},{"date":"2023-01-06","close":99064.4844},{"date":"2023-01-09","close":99498.6328},{"date":"2023-01-10","close":99688.8828},{"date":"2023-01-11","close":99620.5859},{"date":"2023-01-12","close":100323.0312},{"date":"2023-01-13","close":100557.1875},{"date":"2023-01-16","close":100596.2109},{"date":"2023-01-17","close":99971.8125},{"date":"2023-01-18","close":100508.3984},{"date":"2023-01-19","close":101103.5312},{"date":"2023-01-20","close":100864.5},{"date":"2023-01-25","close":100976.7031},{"date":"2023-01-26","close":100830.3594},{"date":"2023-01-27","close":100503.5234},{"date":"2023-01-30","close":100781.5781},{"date":"2023-01-31","close":100532.7969},{"date":"2023-02-01","close":100991.3359},{"date":"2023-02-02","close":101405.9688},{"date":"2023-02-03","close":101908.4219},{"date":"2023-02-06","close":101196.2109},{"date":"2023-02-07","close":101059.625},{"date":"2023-02-08","close":101064.5078},{"date":"2023-02-09","close":100947.4297},{"date":"2023-02-10","close":100801.0859},{"date":"2023-02-13","close":100610.8438},{"date":"2023-02-14","close":100947.4297},{"date":"2023-02-15","close":100640.1094},{"date":"2023-02-16","close":100762.0625},{"date":"2023-02-17","close":99844.9844},{"date":"2023-02-20","close":99971.8125},{"date":"2023-02-21","close":99791.3203},{"date":"2023-02-22","close":99571.8125},{"date":"2023-02-23","close":99849.8516},{"date":"2023-02-24","close":100044.9844},{"date":"2023-02-27","close":99947.4219},{"date":"2023-02-28","close":99371.8047},{"date":"2023-03-02","close":99357.1719},{"date":"2023-03-03","close":99664.4922},{"date":"2023-03-06","close":99976.6875},{"date":"2023-03-07","close":100396.2031},{"date":"2023-03-08","close":99986.4453},{"date":"2023-03-09","close":100025.4688},{"date":"2023-03-10","close":100966.9453},{"date":"2023-03-13","close":101640.1172},{"date":"2023-03-14","close":102391.3516},{"date":"2023-03-15","close":101703.5312},{"date":"2023-03-16","close":102049.8828},{"date":"2023-03-17","close":101805.9766},{"date":"2023-03-20","close":102093.7891},{"date":"2023-03-21","close":102425.5},{"date":"2023-03-22","close":102240.1328},{"date":"2023-03-23","close":102523.0547},{"date":"2023-03-24","close":102903.5469},{"date":"2023-03-27","close":102693.7891},{"date":"2023-03-28","close":102723.0625},{"date":"2023-03-29","close":102669.3984},{"date":"2023-03-30","close":102727.9453},{"date":"2023-03-31","close":102693.7891},{"date":"2023-04-03","close":102596.2344},{"date":"2023-04-04","close":102693.7891},{"date":"2023-04-05","close":102708.4219},{"date":"2023-04-06","close":102879.1562},{"date":"2023-04-07","close":102654.7656},{"date":"2023-04-10","close":103196.2344},{"date":"2023-04-11","close":103220.625},{"date":"2023-04-12","close":103298.6719},{"date":"2023-04-13","close":103147.4609},{"date":"2023-04-14","close":103084.0391},{"date":"2023-04-17","close":102869.4062},{"date":"2023-04-18","close":102810.8672},{"date":"2023-04-19","close":102732.8125},{"date":"2023-04-20","close":102635.2578},{"date":"2023-04-21","close":102849.8906},{"date":"2023-04-24","close":103088.9141},{"date":"2023-04-25","close":103171.8438},{"date":"2023-04-26","close":103362.0859},{"date":"2023-04-27","close":103225.5078},{"date":"2023-04-28","close":102996.2344},{"date":"2023-05-02","close":102742.5703},{"date":"2023-05-03","close":102996.2344},{"date":"2023-05-04","close":103264.5312},{"date":"2023-05-08","close":103015.75},{"date":"2023-05-09","close":102766.9688},{"date":"2023-05-10","close":102849.8906},{"date":"2023-05-11","close":103045.0078},{"date":"2023-05-12","close":103025.5},{"date":"2023-05-15","close":102845.0156},{"date":"2023-05-16","close":102942.5703},{"date":"2023-05-17","close":102791.3594},{"date":"2023-05-18","close":103889.9819},{"date":"2023-05-19","close":102508.4219},{"date":"2023-05-22","close":102815.7422},{"date":"2023-05-23","close":102723.0625},{"date":"2023-05-24","close":103953.7162},{"date":"2023-05-25","close":102264.5234},{"date":"2023-05-26","close":102015.7344},{"date":"2023-05-30","close":101840.125},{"date":"2023-05-31","close":102162.0781},{"date":"2023-06-01","close":102220.6172},{"date":"2023-06-02","close":102454.7656},{"date":"2023-06-05","close":102381.5938},{"date":"2023-06-07","close":102601.1094},{"date":"2023-06-08","close":102054.7656},{"date":"2023-06-09","close":102171.8359},{"date":"2023-06-12","close":102342.5703},{"date":"2023-06-13","close":102479.1562},{"date":"2023-06-14","close":102137.6875},{"date":"2023-06-15","close":102064.5156},{"date":"2023-06-16","close":102376.7109},{"date":"2023-06-19","close":102401.1016},{"date":"2023-06-20","close":102327.9375},{"date":"2023-06-21","close":102581.5938},{"date":"2023-06-22","close":102391.3516},{"date":"2023-06-23","close":102259.6406},{"date":"2023-06-26","close":102332.8125},{"date":"2023-06-27","close":102396.2266},{"date":"2023-06-28","close":102532.8125},{"date":"2023-06-29","close":102586.4688},{"date":"2023-06-30","close":102196.2266},{"date":"2023-07-03","close":103910.215},{"date":"2023-07-04","close":104013.4039},{"date":"2023-07-05","close":103914.2616},{"date":"2023-07-06","close":103924.3782},{"date":"2023-07-07","close":102484.0312},{"date":"2023-07-10","close":102284.0312},{"date":"2023-07-11","close":103722.047},{"date":"2023-07-12","close":103633.0213},{"date":"2023-07-13","close":104496.9754},{"date":"2023-07-14","close":103488.9219},{"date":"2023-07-17","close":103269.4062},{"date":"2023-07-18","close":104512.1503},{"date":"2023-07-19","close":103630.3906},{"date":"2023-07-20","close":103581.6094},{"date":"2023-07-21","close":103191.3594},{"date":"2023-07-24","close":103420.6328},{"date":"2023-07-25","close":104684.1318},{"date":"2023-07-26","close":103566.9766},{"date":"2023-07-27","close":104984.5936},{"date":"2023-07-28","close":103396.2422},{"date":"2023-07-31","close":104443.3577},{"date":"2023-08-01","close":104768.0992},{"date":"2023-08-02","close":104423.1245},{"date":"2023-08-03","close":103020.625},{"date":"2023-08-04","close":102971.8438},{"date":"2023-08-07","close":103210.875},{"date":"2023-08-08","close":103230.3828},{"date":"2023-08-09","close":103323.0625},{"date":"2023-08-10","close":103220.625},{"date":"2023-08-11","close":102957.2109},{"date":"2023-08-14","close":102801.1094},{"date":"2023-08-16","close":102845.0156},{"date":"2023-08-17","close":103045.0078},{"date":"2023-08-18","close":102747.4531},{"date":"2023-08-21","close":102825.5},{"date":"2023-08-22","close":102820.625},{"date":"2023-08-23","close":102879.1562},{"date":"2023-08-24","close":103084.0391},{"date":"2023-08-25","close":103166.9688},{"date":"2023-08-28","close":103123.0703},{"date":"2023-08-29","close":103445.0156},{"date":"2023-08-30","close":103513.3125},{"date":"2023-08-31","close":103645.0234},{"date":"2023-09-01","close":103927.9453},{"date":"2023-09-04","close":103664.5312},{"date":"2023-09-05","close":103552.3359},{"date":"2023-09-06","close":103352.3359},{"date":"2023-09-07","close":103001.1172},{"date":"2023-09-08","close":103176.7188},{"date":"2023-09-11","close":103015.75},{"date":"2023-09-12","close":103108.4297},{"date":"2023-09-13","close":103030.3828},{"date":"2023-09-14","close":103430.3828},{"date":"2023-09-15","close":103386.4766},{"date":"2023-09-18","close":103093.7969},{"date":"2023-09-19","close":103225.5078},{"date":"2023-09-20","close":103005.9844},{"date":"2023-09-21","close":102888.9141},{"date":"2023-09-22","close":103010.8672},{"date":"2023-09-25","close":103249.8984},{"date":"2023-09-26","close":103127.9453},{"date":"2023-09-27","close":103103.5547},{"date":"2023-10-04","close":102132.8125},{"date":"2023-10-05","close":102581.5938},{"date":"2023-10-06","close":102469.3984},{"date":"2023-10-10","close":102854.7734},{"date":"2023-10-11","close":102976.7266},{"date":"2023-10-12","close":103308.4297},{"date":"2023-10-13","close":103064.5312},{"date":"2023-10-16","close":103098.6719},{"date":"2023-10-17","close":103103.5547},{"date":"2023-10-18","close":102742.5703},{"date":"2023-10-19","close":102742.5703},{"date":"2023-10-20","close":102854.7734},{"date":"2023-10-23","close":102747.4531},{"date":"2023-10-24","close":102991.3594},{"date":"2023-10-25","close":103098.6719},{"date":"2023-10-26","close":102942.5703},{"date":"2023-10-27","close":103337.7031},{"date":"2023-10-30","close":103171.8438},{"date":"2023-10-31","close":103303.5547},{"date":"2023-11-01","close":103327.9453},{"date":"2023-11-02","close":104020.6328},{"date":"2023-11-03","close":104352.3438},{"date":"2023-11-06","close":104391.3672},{"date":"2023-11-07","close":104498.6875},{"date":"2023-11-08","close":104884.0625},{"date":"2023-11-09","close":105059.6719},{"date":"2023-11-10","close":104957.2344},{"date":"2023-11-13","close":104884.0625},{"date":"2023-11-14","close":104908.4531},{"date":"2023-11-15","close":105635.2812},{"date":"2023-11-16","close":105737.7266},{"date":"2023-11-17","close":106025.5391},{"date":"2023-11-20","close":105942.6094},{"date":"2023-11-21","close":106127.9766},{"date":"2023-11-22","close":106010.8984},{"date":"2023-11-23","close":106127.9766},{"date":"2023-11-24","close":105937.7266},{"date":"2023-11-27","close":105966.9922},{"date":"2023-11-28","close":106220.6562},{"date":"2023-11-29","close":106596.2734},{"date":"2023-11-30","close":106376.7578},{"date":"2023-12-01","close":106376.7578},{"date":"2023-12-04","close":106537.7344},{"date":"2023-12-05","close":106542.6094},{"date":"2023-12-06","close":106620.6641},{"date":"2023-12-07","close":106518.2188},{"date":"2023-12-08","close":106654.8125},{"date":"2023-12-11","close":106674.3203},{"date":"2023-12-12","close":106771.8828},{"date":"2023-12-13","close":106986.5234},{"date":"2023-12-14","close":107645.0703},{"date":"2023-12-15","close":107698.7266},{"date":"2023-12-18","close":107791.4062},{"date":"2023-12-19","close":107723.1172},{"date":"2023-12-20","close":108010.9219},{"date":"2023-12-21","close":107947.5078},{"date":"2023-12-22","close":107703.6016},{"date":"2023-12-26","close":107776.7734},{"date":"2023-12-27","close":107893.8516},{"date":"2023-12-28","close":108230.4375},{"date":"2024-01-02","close":107581.6484},{"date":"2024-01-03","close":107430.4297},{"date":"2024-01-04","close":107445.0625},{"date":"2024-01-05","close":107152.375},{"date":"2024-01-08","close":107254.8125},{"date":"2024-01-09","close":107347.5},{"date":"2024-01-10","close":107352.3828},{"date":"2024-01-11","close":107454.8203},{"date":"2024-01-12","close":107537.75},{"date":"2024-01-15","close":107601.1641},{"date":"2024-01-16","close":107469.4531},{"date":"2024-01-17","close":107269.4531},{"date":"2024-01-18","close":108430.2937},{"date":"2024-01-19","close":107225.5469},{"date":"2024-01-22","close":107401.1562},{"date":"2024-01-23","close":107488.9609},{"date":"2024-01-24","close":107264.5781},{"date":"2024-01-25","close":107401.1562},{"date":"2024-01-26","close":107596.2812},{"date":"2024-01-29","close":107352.3828},{"date":"2024-01-30","close":107532.8672},{"date":"2024-01-31","close":107635.3047},{"date":"2024-02-01","close":107688.9688},{"date":"2024-02-02","close":107762.1406},{"date":"2024-02-05","close":107615.7969},{"date":"2024-02-06","close":107488.9609},{"date":"2024-02-07","close":107810.9219},{"date":"2024-02-08","close":107679.2109},{"date":"2024-02-13","close":107381.6484},{"date":"2024-02-14","close":107123.1094},{"date":"2024-02-15","close":107503.5938},{"date":"2024-02-16","close":107527.9844},{"date":"2024-02-19","close":107557.2578},{"date":"2024-02-20","close":107523.1094},{"date":"2024-02-21","close":107693.8438},{"date":"2024-02-22","close":107898.7266},{"date":"2024-02-23","close":107947.5078},{"date":"2024-02-26","close":108103.6094},{"date":"2024-02-27","close":108108.4844},{"date":"2024-02-28","close":108128.0},{"date":"2024-02-29","close":108025.5625},{"date":"2024-03-04","close":108215.8047},{"date":"2024-03-05","close":108386.5312},{"date":"2024-03-06","close":108562.1484},{"date":"2024-03-07","close":108420.6875},{"date":"2024-03-08","close":108601.1719},{"date":"2024-03-11","close":108723.125},{"date":"2024-03-12","close":108562.1484},{"date":"2024-03-13","close":108659.7031},{"date":"2024-03-14","close":108601.1719},{"date":"2024-03-15","close":108445.0781},{"date":"2024-03-18","close":108328.0},{"date":"2024-03-19","close":108328.0},{"date":"2024-03-20","close":108303.6094},{"date":"2024-03-21","close":108581.6562},{"date":"2024-03-22","close":108835.3203},{"date":"2024-03-25","close":108752.3906},{"date":"2024-03-26","close":108757.2734},{"date":"2024-03-27","close":108932.8828},{"date":"2024-03-28","close":108986.5469},{"date":"2024-03-29","close":108864.5938},{"date":"2024-04-01","close":109006.0547},{"date":"2024-04-02","close":108879.2266},{"date":"2024-04-03","close":108830.4375},{"date":"2024-04-04","close":108952.3984},{"date":"2024-04-05","close":108971.9141},{"date":"2024-04-08","close":108864.5938},{"date":"2024-04-09","close":108898.7344},{"date":"2024-04-11","close":108376.7812},{"date":"2024-04-12","close":108845.0781},{"date":"2024-04-15","close":108776.7891},{"date":"2024-04-16","close":108625.5625},{"date":"2024-04-17","close":108654.8359},{"date":"2024-04-18","close":108937.7578},{"date":"2024-04-19","close":109088.9844},{"date":"2024-04-22","close":108952.3984},{"date":"2024-04-23","close":109059.7109},{"date":"2024-04-24","close":108981.6641},{"date":"2024-04-25","close":108698.7344},{"date":"2024-04-26","close":108503.6094},{"date":"2024-04-29","close":108732.8828},{"date":"2024-04-30","close":109108.4922},{"date":"2024-05-02","close":109108.4922},{"date":"2024-05-03","close":109176.7891},{"date":"2024-05-07","close":109406.0625},{"date":"2024-05-08","close":109498.75},{"date":"2024-05-09","close":109474.3516},{"date":"2024-05-10","close":109528.0078},{"date":"2024-05-13","close":109503.6172},{"date":"2024-05-14","close":109484.1094},{"date":"2024-05-16","close":109957.2891},{"date":"2024-05-17","close":109928.0156},{"date":"2024-05-20","close":109747.5312},{"date":"2024-05-21","close":109835.3359},{"date":"2024-05-22","close":109884.1094},{"date":"2024-05-23","close":109952.4062},{"date":"2024-05-24","close":109810.9453},{"date":"2024-05-27","close":109913.3828},{"date":"2024-05-28","close":109918.2656},{"date":"2024-05-29","close":109664.6016},{"date":"2024-05-30","close":109606.0547},{"date":"2024-05-31","close":109645.0859},{"date":"2024-06-03","close":109757.2812},{"date":"2024-06-04","close":110088.9922},{"date":"2024-06-05","close":110235.3359},{"date":"2024-06-07","close":110449.9688},{"date":"2024-06-10","close":109786.5547},{"date":"2024-06-11","close":109415.8125},{"date":"2024-06-12","close":109376.7891},{"date":"2024-06-13","close":109684.1172},{"date":"2024-06-14","close":109781.6719},{"date":"2024-06-17","close":109688.9844},{"date":"2024-06-18","close":109323.1328},{"date":"2024-06-19","close":109303.6172},{"date":"2024-06-20","close":109615.8203},{"date":"2024-06-21","close":109630.4531},{"date":"2024-06-24","close":109620.6953},{"date":"2024-06-25","close":109645.0859},{"date":"2024-06-26","close":109449.9609},{"date":"2024-06-27","close":109347.5234},{"date":"2024-06-28","close":109576.7969},{"date":"2024-07-01","close":109288.9922},{"date":"2024-07-02","close":109191.4219},{"date":"2024-07-03","close":109313.375},{"date":"2024-07-04","close":109357.2734},{"date":"2024-07-05","close":109542.6406},{"date":"2024-07-08","close":109571.9141},{"date":"2024-07-09","close":109854.8516},{"date":"2024-07-10","close":109820.6953},{"date":"2024-07-11","close":109571.9141},{"date":"2024-07-12","close":110015.8203},{"date":"2024-07-15","close":110030.4531},{"date":"2024-07-16","close":110284.1172},{"date":"2024-07-17","close":110279.2344},{"date":"2024-07-18","close":110303.625},{"date":"2024-07-19","close":110215.8203},{"date":"2024-07-22","close":110206.0703},{"date":"2024-07-23","close":110274.3672},{"date":"2024-07-24","close":110274.3672},{"date":"2024-07-25","close":110415.8281},{"date":"2024-07-26","close":110518.2656},{"date":"2024-07-29","close":110742.6562},{"date":"2024-07-30","close":110649.9766},{"date":"2024-07-31","close":110664.6094},{"date":"2024-08-01","close":110991.4453},{"date":"2024-08-02","close":110991.4453},{"date":"2024-08-05","close":111630.4688},{"date":"2024-08-06","close":111045.1016},{"date":"2024-08-07","close":110869.4844},{"date":"2024-08-08","close":110913.3906},{"date":"2024-08-09","close":110669.4922},{"date":"2024-08-12","close":110606.0703},{"date":"2024-08-13","close":110835.3438},{"date":"2024-08-14","close":111069.4922},{"date":"2024-08-16","close":110810.9531},{"date":"2024-08-19","close":110932.9062},{"date":"2024-08-20","close":110957.2969},{"date":"2024-08-21","close":111069.4922},{"date":"2024-08-22","close":111152.4219},{"date":"2024-08-23","close":110893.875},{"date":"2024-08-26","close":111059.7344},{"date":"2024-08-27","close":111696.9306},{"date":"2024-08-28","close":110567.0469},{"date":"2024-08-29","close":110498.7578},{"date":"2024-08-30","close":110498.7578},{"date":"2024-09-02","close":110376.8047},{"date":"2024-09-03","close":110279.2344},{"date":"2024-09-04","close":110532.8984},{"date":"2024-09-05","close":110689.0},{"date":"2024-09-06","close":110981.6875},{"date":"2024-09-09","close":110698.75},{"date":"2024-09-10","close":110801.2031},{"date":"2024-09-11","close":111030.4688},{"date":"2024-09-12","close":111045.1016},{"date":"2024-09-13","close":111220.7188},{"date":"2024-09-19","close":111006.0781},{"date":"2024-09-20","close":111215.8359},{"date":"2024-09-23","close":111001.1953},{"date":"2024-09-24","close":111152.4219},{"date":"2024-09-25","close":111186.5625},{"date":"2024-09-26","close":111215.8359},{"date":"2024-09-27","close":111279.25},{"date":"2024-09-30","close":111318.2734},{"date":"2024-10-02","close":111786.5781},{"date":"2024-10-04","close":111445.1094},{"date":"2024-10-07","close":111030.4688},{"date":"2024-10-08","close":110879.25},{"date":"2024-10-10","close":111074.375},{"date":"2024-10-11","close":111167.0547},{"date":"2024-10-14","close":111040.2188},{"date":"2024-10-15","close":111313.3984},{"date":"2024-10-16","close":111396.3203},{"date":"2024-10-17","close":111489.0078},{"date":"2024-10-18","close":111230.4688},{"date":"2024-10-21","close":111342.6641},{"date":"2024-10-22","close":110752.4141},{"date":"2024-10-23","close":110752.4141},{"date":"2024-10-24","close":111376.8125},{"date":"2024-10-25","close":111508.5234},{"date":"2024-10-28","close":111186.5625},{"date":"2024-10-29","close":111132.9062},{"date":"2024-10-30","close":112451.626},{"date":"2024-10-31","close":111249.9766},{"date":"2024-11-01","close":111352.4219},{"date":"2024-11-04","close":111371.9297},{"date":"2024-11-05","close":112796.6006},{"date":"2024-11-06","close":110996.3203},{"date":"2024-11-07","close":111430.4766},{"date":"2024-11-08","close":111810.9688},{"date":"2024-11-11","close":111879.2578},{"date":"2024-11-12","close":112210.9688},{"date":"2024-11-13","close":111630.4688},{"date":"2024-11-14","close":111762.1797},{"date":"2024-11-15","close":111806.0859},{"date":"2024-11-18","close":112015.8438},{"date":"2024-11-19","close":112254.8672},{"date":"2024-11-20","close":112254.8672},{"date":"2024-11-21","close":112420.7266},{"date":"2024-11-22","close":112479.2656},{"date":"2024-11-25","close":112650.0},{"date":"2024-11-26","close":112918.2969},{"date":"2024-11-27","close":112962.1953},{"date":"2024-11-28","close":113737.8125},{"date":"2024-11-29","close":113996.3594},{"date":"2024-12-02","close":114420.7422},{"date":"2024-12-03","close":114132.9375},{"date":"2024-12-04","close":114142.6953},{"date":"2024-12-05","close":114147.5703},{"date":"2024-12-06","close":114064.6406},{"date":"2024-12-09","close":114196.3516},{"date":"2024-12-10","close":114381.7188},{"date":"2024-12-11","close":114328.0625},{"date":"2024-12-12","close":114225.625},{"date":"2024-12-13","close":114396.3594},{"date":"2024-12-16","close":114050.0078},{"date":"2024-12-17","close":113615.8594},{"date":"2024-12-18","close":113645.125},{"date":"2024-12-19","close":113167.0781},{"date":"2024-12-20","close":112576.8203},{"date":"2024-12-23","close":112991.4609},{"date":"2024-12-24","close":112708.5312},{"date":"2024-12-26","close":112464.625},{"date":"2024-12-27","close":112449.7969},{"date":"2024-12-30","close":112133.4844},{"date":"2025-01-02","close":112682.0938},{"date":"2025-01-03","close":113141.7344},{"date":"2025-01-06","close":112830.3672},{"date":"2025-01-07","close":113290.0078},{"date":"2025-01-08","close":113191.1641},{"date":"2025-01-09","close":113665.6328},{"date":"2025-01-10","close":113329.5469},{"date":"2025-01-13","close":113037.9453},{"date":"2025-01-14","close":113265.2969},{"date":"2025-01-15","close":113042.8906},{"date":"2025-01-16","close":113354.2656},{"date":"2025-01-17","close":113705.1719},{"date":"2025-01-20","close":113690.3438},{"date":"2025-01-21","close":114046.2031},{"date":"2025-01-22","close":114046.2031},{"date":"2025-01-23","close":113897.9297},{"date":"2025-01-24","close":113631.0391},{"date":"2025-01-31","close":113626.0938},{"date":"2025-02-03","close":113774.3672},{"date":"2025-02-04","close":113715.0547},{"date":"2025-02-05","close":114204.3594},{"date":"2025-02-06","close":114411.9375},{"date":"2025-02-07","close":114194.4688},{"date":"2025-02-10","close":114352.6328},{"date":"2025-02-11","close":114303.2031},{"date":"2025-02-12","close":113996.7734},{"date":"2025-02-13","close":114021.4844},{"date":"2025-02-14","close":114041.2578},{"date":"2025-02-17","close":113932.5234},{"date":"2025-02-18","close":113813.9062},{"date":"2025-02-19","close":113858.3906},{"date":"2025-02-20","close":113779.3125},{"date":"2025-02-21","close":114090.6797},{"date":"2025-02-24","close":114298.2656},{"date":"2025-02-25","close":114520.6719},{"date":"2025-02-26","close":114451.4766},{"date":"2025-02-27","close":114550.3281},{"date":"2025-02-28","close":114886.4141},{"date":"2025-03-04","close":115064.3359},{"date":"2025-03-05","close":114668.9453},{"date":"2025-03-06","close":114332.8594},{"date":"2025-03-07","close":114802.3906},{"date":"2025-03-10","close":114703.5391},{"date":"2025-03-11","close":114901.2344},{"date":"2025-03-12","close":114886.4141},{"date":"2025-03-13","close":114916.0625},{"date":"2025-03-14","close":114565.1562},{"date":"2025-03-17","close":114560.2109},{"date":"2025-03-18","close":114673.8828},{"date":"2025-03-19","close":114575.0391},{"date":"2025-03-20","close":114817.2188},{"date":"2025-03-21","close":114673.8828},{"date":"2025-03-24","close":114664.0},{"date":"2025-03-25","close":114575.0391},{"date":"2025-03-26","close":114476.1875},{"date":"2025-03-27","close":114624.4609},{"date":"2025-03-28","close":114594.8047},{"date":"2025-03-31","close":115044.5703},{"date":"2025-04-01","close":114911.125},{"date":"2025-04-02","close":115005.0312},{"date":"2025-04-03","close":115311.4609},{"date":"2025-04-04","close":115390.5391},{"date":"2025-04-07","close":115677.1953},{"date":"2025-04-08","close":115464.6719},{"date":"2025-04-09","close":115133.5312},{"date":"2025-04-10","close":115692.0234},{"date":"2025-04-11","close":115627.7734},{"date":"2025-04-14","close":115652.4844},{"date":"2025-04-15","close":115869.9531},{"date":"2025-04-16","close":116062.7031},{"date":"2025-04-17","close":116097.3047},{"date":"2025-04-18","close":116285.1172},{"date":"2025-04-21","close":116413.6172},{"date":"2025-04-22","close":116299.9375},{"date":"2025-04-23","close":116507.5234},{"date":"2025-04-24","close":116443.2734},{"date":"2025-04-25","close":116764.5312},{"date":"2025-04-28","close":116754.6406},{"date":"2025-04-29","close":116665.6797},{"date":"2025-04-30","close":117041.3047},{"date":"2025-05-02","close":116690.3906},{"date":"2025-05-07","close":116690.3906},{"date":"2025-05-08","close":116581.6562},{"date":"2025-05-09","close":116240.6328},{"date":"2025-05-12","close":116166.4922},{"date":"2025-05-13","close":115953.9688},{"date":"2025-05-14","close":115988.5703},{"date":"2025-05-15","close":115963.8594},{"date":"2025-05-16","close":116453.1562},{"date":"2025-05-19","close":115949.0312},{"date":"2025-05-20","close":116295.0},{"date":"2025-05-21","close":115993.5078},{"date":"2025-05-22","close":115953.9688},{"date":"2025-05-23","close":115825.4688},{"date":"2025-05-26","close":115998.4531},{"date":"2025-05-27","close":116448.2109},{"date":"2025-05-28","close":116379.0156},{"date":"2025-05-29","close":116126.9531},{"date":"2025-05-30","close":115825.4688},{"date":"2025-06-02","close":115805.7031},{"date":"2025-06-04","close":115128.5859},{"date":"2025-06-05","close":115009.9688},{"date":"2025-06-09","close":115158.2422},{"date":"2025-06-10","close":115108.8203},{"date":"2025-06-11","close":115014.9141},{"date":"2025-06-12","close":115098.9375},{"date":"2025-06-13","close":115108.8203},{"date":"2025-06-16","close":115049.5078},{"date":"2025-06-17","close":115039.625},{"date":"2025-06-18","close":115123.6484},{"date":"2025-06-19","close":115098.9375},{"date":"2025-06-20","close":114970.4297},{"date":"2025-06-23","close":115257.0938},{"date":"2025-06-24","close":115504.2109},{"date":"2025-06-25","close":115519.0391},{"date":"2025-06-26","close":115588.2344},{"date":"2025-06-27","close":115558.5781},{"date":"2025-06-30","close":115504.2109},{"date":"2025-07-01","close":115637.6562},{"date":"2025-07-02","close":115351.0},{"date":"2025-07-03","close":115484.4453},{"date":"2025-07-04","close":115484.4453},{"date":"2025-07-07","close":115311.4609},{"date":"2025-07-08","close":115242.2656},{"date":"2025-07-09","close":115202.7266},{"date":"2025-07-10","close":115662.3672},{"date":"2025-07-11","close":115692.0234},{"date":"2025-07-14","close":115242.2656},{"date":"2025-07-15","close":115400.4219},{"date":"2025-07-16","close":115291.6875},{"date":"2025-07-17","close":115079.1641},{"date":"2025-07-18","close":115471.5938},{"date":"2025-07-21","close":115563.5234},{"date":"2025-07-22","close":115830.4141},{"date":"2025-07-23","close":115736.5078},{"date":"2025-07-24","close":115558.5781},{"date":"2025-07-25","close":115533.8672},{"date":"2025-07-28","close":115696.9688},{"date":"2025-07-29","close":115696.9688},{"date":"2025-07-30","close":115899.6016},{"date":"2025-07-31","close":115820.5234},{"date":"2025-08-01","close":115543.75},{"date":"2025-08-04","close":116126.9531},{"date":"2025-08-05","close":116285.1172},{"date":"2025-08-06","close":116235.6875},{"date":"2025-08-07","close":116215.9219},{"date":"2025-08-08","close":116265.3438},{"date":"2025-08-11","close":116131.8984},{"date":"2025-08-12","close":115978.6875},{"date":"2025-08-13","close":115815.5859},{"date":"2025-08-14","close":116092.3594},{"date":"2025-08-18","close":115751.3359},{"date":"2025-08-19","close":115617.8906},{"date":"2025-08-20","close":115687.0781},{"date":"2025-08-21","close":115756.2734},{"date":"2025-08-22","close":115657.4297},{"date":"2025-08-25","close":115756.2734},{"date":"2025-08-26","close":115652.4844},{"date":"2025-08-27","close":115919.375},{"date":"2025-08-28","close":116033.0469},{"date":"2025-08-29","close":115929.2578},{"date":"2025-09-01","close":115642.6016},{"date":"2025-09-02","close":115588.2344},{"date":"2025-09-03","close":115301.5703},{"date":"2025-09-04","close":115519.0391},{"date":"2025-09-05","close":115731.5625},{"date":"2025-09-08","close":115790.875},{"date":"2025-09-09","close":116057.7656},{"date":"2025-09-10","close":115978.6875},{"date":"2025-09-11","close":116112.1328},{"date":"2025-09-12","close":116136.8438},{"date":"2025-09-15","close":116161.5547},{"date":"2025-09-16","close":116285.1172},{"date":"2025-09-17","close":116438.3281},{"date":"2025-09-18","close":116685.4453},{"date":"2025-09-19","close":116265.3438},{"date":"2025-09-22","close":116181.3203},{"date":"2025-09-23","close":116334.5391},{"date":"2025-09-24","close":116097.3047},{"date":"2025-09-25","close":115850.1797},{"date":"2025-09-26","close":115415.25},{"date":"2025-09-29","close":115583.2891},{"date":"2025-09-30","close":115454.7891},{"date":"2025-10-01","close":115474.5547},{"date":"2025-10-02","close":115331.2266},{"date":"2025-10-10","close":115306.5156},{"date":"2025-10-13","close":115771.1016},{"date":"2025-10-14","close":115988.5703},{"date":"2025-10-15","close":116042.9375},{"date":"2025-10-16","close":115800.7578},{"date":"2025-10-17","close":115953.9688},{"date":"2025-10-20","close":115800.7578},{"date":"2025-10-21","close":115603.0625},{"date":"2025-10-22","close":115820.5234},{"date":"2025-10-23","close":115608.0},{"date":"2025-10-24","close":115608.0},{"date":"2025-10-27","close":115326.2891},{"date":"2025-10-28","close":115415.25},{"date":"2025-10-29","close":115089.0469},{"date":"2025-10-30","close":114683.7734},{"date":"2025-10-31","close":114570.0938},{"date":"2025-11-03","close":114466.3047},{"date":"2025-11-04","close":114584.9219},{"date":"2025-11-05","close":114327.9141},{"date":"2025-11-06","close":113888.0391},{"date":"2025-11-07","close":113838.6172},{"date":"2025-11-10","close":113695.2891},{"date":"2025-11-11","close":113967.125},{"date":"2025-11-12","close":113334.4922},{"date":"2025-11-13","close":113724.9453},{"date":"2025-11-14","close":113428.3984},{"date":"2025-11-17","close":113551.9609},{"date":"2025-11-18","close":113813.9062},{"date":"2025-11-19","close":113685.4062},{"date":"2025-11-20","close":113492.6484},{"date":"2025-11-21","close":113957.2344},{"date":"2025-11-24","close":113739.7734},{"date":"2025-11-25","close":113858.3906},{"date":"2025-11-26","close":114001.7188},{"date":"2025-11-27","close":113467.9375},{"date":"2025-11-28","close":113744.7109},{"date":"2025-12-01","close":113290.0078},{"date":"2025-12-02","close":113561.8438},{"date":"2025-12-03","close":113181.2812},{"date":"2025-12-04","close":113601.3828},{"date":"2025-12-05","close":113665.6328},{"date":"2025-12-08","close":113670.5781},{"date":"2025-12-09","close":113255.4141},{"date":"2025-12-10","close":113339.4375},{"date":"2025-12-11","close":113443.2266},{"date":"2025-12-12","close":113611.2656},{"date":"2025-12-15","close":114209.2969},{"date":"2025-12-16","close":114130.2188},{"date":"2025-12-17","close":113675.5156},{"date":"2025-12-18","close":113942.4062},{"date":"2025-12-19","close":113621.1562},{"date":"2025-12-22","close":113660.6953},{"date":"2025-12-23","close":113640.9219},{"date":"2025-12-24","close":114056.0859},{"date":"2025-12-26","close":113720.0},{"date":"2025-12-29","close":113870.0},{"date":"2025-12-30","close":113810.0},{"date":"2026-01-02","close":113570.0},{"date":"2026-01-05","close":113500.0},{"date":"2026-01-06","close":113590.0},{"date":"2026-01-07","close":114055.0},{"date":"2026-01-08","close":114150.0},{"date":"2026-01-09","close":113715.0},{"date":"2026-01-12","close":113820.0},{"date":"2026-01-13","close":113560.0},{"date":"2026-01-14","close":113715.0},{"date":"2026-01-15","close":113140.0},{"date":"2026-01-16","close":113275.0},{"date":"2026-01-19","close":112740.0},{"date":"2026-01-20","close":112195.0},{"date":"2026-01-21","close":112785.0},{"date":"2026-01-22","close":112930.0},{"date":"2026-01-23","close":112615.0},{"date":"2026-01-26","close":112985.0},{"date":"2026-01-27","close":112930.0},{"date":"2026-01-28","close":113005.0},{"date":"2026-01-29","close":112660.0},{"date":"2026-01-30","close":112480.0},{"date":"2026-02-02","close":112540.0},{"date":"2026-02-03","close":112105.0},{"date":"2026-02-04","close":111895.0},{"date":"2026-02-05","close":112145.0},{"date":"2026-02-06","close":112175.0},{"date":"2026-02-09","close":111600.0},{"date":"2026-02-10","close":112230.0},{"date":"2026-02-11","close":112415.0},{"date":"2026-02-12","close":112695.0},{"date":"2026-02-13","close":112885.0},{"date":"2026-02-19","close":112940.0},{"date":"2026-02-20","close":113210.0},{"date":"2026-02-23","close":113130.0},{"date":"2026-02-24","close":112825.0},{"date":"2026-02-25","close":113115.0},{"date":"2026-02-26","close":113585.0},{"date":"2026-02-27","close":113500.0},{"date":"2026-03-03","close":112790.0},{"date":"2026-03-04","close":112705.0},{"date":"2026-03-05","close":113040.0},{"date":"2026-03-06","close":113110.0},{"date":"2026-03-09","close":112355.0},{"date":"2026-03-10","close":113775.0},{"date":"2026-03-11","close":113815.0},{"date":"2026-03-12","close":113585.0},{"date":"2026-03-13","close":113500.0},{"date":"2026-03-16","close":113880.0},{"date":"2026-03-17","close":113890.0},{"date":"2026-03-18","close":114420.0},{"date":"2026-03-19","close":113675.0},{"date":"2026-03-20","close":113675.0},{"date":"2026-03-23","close":112935.0},{"date":"2026-03-24","close":113060.0},{"date":"2026-03-25","close":113115.0},{"date":"2026-03-26","close":112995.0},{"date":"2026-03-27","close":112445.0},{"date":"2026-03-30","close":112840.0},{"date":"2026-03-31","close":112750.0},{"date":"2026-04-01","close":113955.0},{"date":"2026-04-02","close":113200.0},{"date":"2026-04-03","close":113990.0},{"date":"2026-04-06","close":114070.0},{"date":"2026-04-07","close":113755.0},{"date":"2026-04-08","close":114765.0},{"date":"2026-04-09","close":114355.0},{"date":"2026-04-10","close":114300.0},{"date":"2026-04-13","close":114150.0},{"date":"2026-04-14","close":114595.0},{"date":"2026-04-15","close":114645.0},{"date":"2026-04-16","close":114360.0},{"date":"2026-04-17","close":114020.0},{"date":"2026-04-20","close":114305.0},{"date":"2026-04-21","close":114455.0},{"date":"2026-04-22","close":114125.0},{"date":"2026-04-23","close":113585.0},{"date":"2026-04-24","close":113535.0},{"date":"2026-04-27","close":113655.0},{"date":"2026-04-28","close":113450.0},{"date":"2026-04-29","close":113650.0},{"date":"2026-04-30","close":113195.0},{"date":"2026-05-04","close":113415.0},{"date":"2026-05-06","close":113310.0},{"date":"2026-05-07","close":113720.0},{"date":"2026-05-08","close":113620.0},{"date":"2026-05-11","close":113380.0},{"date":"2026-05-12","close":113105.0},{"date":"2026-05-13","close":112915.0},{"date":"2026-05-14","close":112875.0},{"date":"2026-05-15","close":112120.0},{"date":"2026-05-18","close":112300.0},{"date":"2026-05-19","close":112280.0},{"date":"2026-05-20","close":112540.0},{"date":"2026-05-21","close":112745.0},{"date":"2026-05-22","close":112880.0},{"date":"2026-05-26","close":113245.0},{"date":"2026-05-27","close":113075.0},{"date":"2026-05-28","close":112720.0},{"date":"2026-05-29","close":113250.0},{"date":"2026-06-01","close":113015.0},{"date":"2026-06-02","close":113475.0},{"date":"2026-06-04","close":112735.0},{"date":"2026-06-05","close":112775.0},{"date":"2026-06-08","close":112135.0},{"date":"2026-06-09","close":112675.0},{"date":"2026-06-10","close":112650.0},{"date":"2026-06-11","close":112915.0},{"date":"2026-06-12","close":113755.0},{"date":"2026-06-15","close":114170.0},{"date":"2026-06-16","close":114160.0},{"date":"2026-06-17","close":114360.0},{"date":"2026-06-18","close":114035.0},{"date":"2026-06-19","close":113630.0},{"date":"2026-06-22","close":113350.0},{"date":"2026-06-23","close":113615.0},{"date":"2026-06-24","close":113450.0},{"date":"2026-06-25","close":113660.0},{"date":"2026-06-26","close":113670.0},{"date":"2026-06-29","close":113305.0},{"date":"2026-06-30","close":113415.0},{"date":"2026-07-01","close":112505.0},{"date":"2026-07-02","close":112795.0},{"date":"2026-07-03","close":112600.0},{"date":"2026-07-06","close":112885.0},{"date":"2026-07-07","close":112885.0},{"date":"2026-07-08","close":112595.0},{"date":"2026-07-09","close":112700.0},{"date":"2026-07-10","close":112935.0},{"date":"2026-07-13","close":112625.0},{"date":"2026-07-14","close":112045.0},{"date":"2026-07-15","close":112260.0},{"date":"2026-07-16","close":112625.0},{"date":"2026-07-20","close":112220.0},{"date":"2026-07-21","close":112265.0},{"date":"2026-07-22","close":111720.0},{"date":"2026-07-23","close":112100.0},{"date":"2026-07-24","close":111620.0},{"date":"2026-07-27","close":112510.0},{"date":"2026-07-28","close":112745.0},{"date":"2026-07-29","close":112885.0},{"date":"2026-07-30","close":112495.0},{"date":"2026-07-31","close":112995.0},{"date":"2026-08-03","close":112850.0},{"date":"2026-08-04","close":112750.0},{"date":"2026-08-05","close":113615.0},{"date":"2026-08-06","close":113065.0},{"date":"2026-08-07","close":113215.0},{"date":"2026-08-10","close":112795.0},{"date":"2026-08-11","close":112290.0},{"date":"2026-08-12","close":112500.0},{"date":"2026-08-13","close":112780.0},{"date":"2026-08-14","close":112635.0},{"date":"2026-08-18","close":111805.0},{"date":"2026-08-19","close":112285.0},{"date":"2026-08-20","close":112535.0},{"date":"2026-08-21","close":112125.0},{"date":"2026-08-24","close":112395.0},{"date":"2026-08-25","close":112545.0},{"date":"2026-08-26","close":112860.0},{"date":"2026-08-27","close":113205.0},{"date":"2026-08-28","close":112770.0},{"date":"2026-08-31","close":112800.0},{"date":"2026-09-01","close":112270.0},{"date":"2026-09-02","close":111935.0},{"date":"2026-09-03","close":112425.0},{"date":"2026-09-04","close":112805.0},{"date":"2026-09-07","close":112630.0},{"date":"2026-09-08","close":112670.0},{"date":"2026-09-09","close":112715.0},{"date":"2026-09-10","close":112360.0},{"date":"2026-09-11","close":112020.0},{"date":"2026-09-14","close":112515.0},{"date":"2026-09-15","close":112205.0},{"date":"2026-09-16","close":112315.0},{"date":"2026-09-17","close":112300.0},{"date":"2026-09-18","close":112905.0},{"date":"2026-09-21","close":112720.0},{"date":"2026-09-22","close":112735.0},{"date":"2026-09-23","close":112985.0},{"date":"2026-09-28","close":111500.0},{"date":"2026-09-29","close":111990.0},{"date":"2026-09-30","close":112580.0},{"date":"2026-10-01","close":112140.0},{"date":"2026-10-02","close":112950.0},{"date":"2026-10-06","close":113025.0},{"date":"2026-10-07","close":112855.0},{"date":"2026-10-08","close":112945.0},{"date":"2026-10-12","close":113850.0},{"date":"2026-10-13","close":114305.0},{"date":"2026-10-14","close":114220.0},{"date":"2026-10-15","close":114865.0},{"date":"2026-10-16","close":114920.0},{"date":"2026-10-19","close":114775.0},{"date":"2026-10-20","close":115015.0},{"date":"2026-10-21","close":115400.0},{"date":"2026-10-22","close":115540.0},{"date":"2026-10-23","close":116235.0}],"chart_data":[{"date":"2024-10-23","open":110870,"high":110908,"low":110747,"close":110752,"volume":1069},{"date":"2024-10-24","open":111206,"high":111411,"low":111206,"close":111377,"volume":254},{"date":"2024-10-25","open":111471,"high":111509,"low":111451,"close":111509,"volume":105},{"date":"2024-10-28","open":111289,"high":111289,"low":111157,"close":111187,"volume":407},{"date":"2024-10-29","open":111245,"high":111274,"low":111055,"close":111133,"volume":683},{"date":"2024-10-30","open":112541,"high":112565,"low":112452,"close":112452,"volume":79},{"date":"2024-10-31","open":111128,"high":111250,"low":111084,"close":111250,"volume":96},{"date":"2024-11-01","open":111250,"high":111402,"low":111250,"close":111352,"volume":221},{"date":"2024-11-04","open":111372,"high":111382,"low":111352,"close":111372,"volume":39},{"date":"2024-11-05","open":112763,"high":112802,"low":112699,"close":112797,"volume":145},{"date":"2024-11-06","open":111498,"high":111498,"low":110996,"close":110996,"volume":23},{"date":"2024-11-07","open":111284,"high":111489,"low":111284,"close":111430,"volume":129},{"date":"2024-11-08","open":111811,"high":111840,"low":111806,"close":111811,"volume":224},{"date":"2024-11-11","open":111972,"high":112025,"low":111787,"close":111879,"volume":151},{"date":"2024-11-12","open":112167,"high":112231,"low":112128,"close":112211,"volume":93},{"date":"2024-11-13","open":111751,"high":111751,"low":111615,"close":111630,"volume":206},{"date":"2024-11-14","open":111728,"high":111772,"low":111548,"close":111762,"volume":63},{"date":"2024-11-15","open":111855,"high":111914,"low":111806,"close":111806,"volume":117},{"date":"2024-11-18","open":111929,"high":112016,"low":111919,"close":112016,"volume":171},{"date":"2024-11-19","open":112128,"high":112255,"low":112093,"close":112255,"volume":519},{"date":"2024-11-20","open":112221,"high":112318,"low":112123,"close":112255,"volume":270},{"date":"2024-11-21","open":112245,"high":112572,"low":112245,"close":112421,"volume":186},{"date":"2024-11-22","open":112347,"high":112479,"low":112250,"close":112479,"volume":422},{"date":"2024-11-25","open":112670,"high":112670,"low":112645,"close":112650,"volume":345},{"date":"2024-11-26","open":112899,"high":112918,"low":112899,"close":112918,"volume":311},{"date":"2024-11-27","open":112914,"high":113021,"low":112914,"close":112962,"volume":20},{"date":"2024-11-28","open":113104,"high":113738,"low":113104,"close":113738,"volume":323},{"date":"2024-11-29","open":113723,"high":114055,"low":113704,"close":113996,"volume":106},{"date":"2024-12-02","open":114041,"high":114471,"low":114041,"close":114421,"volume":231},{"date":"2024-12-03","open":114367,"high":114367,"low":114133,"close":114133,"volume":576},{"date":"2024-12-04","open":114133,"high":114235,"low":113923,"close":114143,"volume":188},{"date":"2024-12-05","open":114079,"high":114148,"low":113890,"close":114148,"volume":186},{"date":"2024-12-06","open":114197,"high":114329,"low":114051,"close":114065,"volume":230},{"date":"2024-12-09","open":114196,"high":114196,"low":114172,"close":114196,"volume":1719},{"date":"2024-12-10","open":114518,"high":114591,"low":114372,"close":114382,"volume":4163},{"date":"2024-12-11","open":114616,"high":114640,"low":114250,"close":114328,"volume":419},{"date":"2024-12-12","open":114269,"high":114352,"low":114182,"close":114226,"volume":329},{"date":"2024-12-13","open":114156,"high":114396,"low":114132,"close":114396,"volume":203},{"date":"2024-12-16","open":114226,"high":114245,"low":113890,"close":114050,"volume":396},{"date":"2024-12-17","open":113943,"high":113967,"low":113499,"close":113616,"volume":526},{"date":"2024-12-18","open":113509,"high":113645,"low":113406,"close":113645,"volume":507},{"date":"2024-12-19","open":113353,"high":113464,"low":113167,"close":113167,"volume":102},{"date":"2024-12-20","open":113104,"high":113104,"low":112484,"close":112577,"volume":584},{"date":"2024-12-23","open":112952,"high":113099,"low":112894,"close":112991,"volume":292},{"date":"2024-12-24","open":112856,"high":112856,"low":112656,"close":112709,"volume":210},{"date":"2024-12-26","open":112547,"high":112547,"low":112196,"close":112465,"volume":762},{"date":"2024-12-27","open":112356,"high":112450,"low":112099,"close":112450,"volume":377},{"date":"2024-12-30","open":112108,"high":112133,"low":112108,"close":112133,"volume":2480},{"date":"2025-01-02","open":112177,"high":112687,"low":112153,"close":112682,"volume":1237},{"date":"2025-01-03","open":112865,"high":113142,"low":112841,"close":113142,"volume":506},{"date":"2025-01-06","open":113102,"high":113102,"low":112830,"close":112830,"volume":326},{"date":"2025-01-07","open":112830,"high":113290,"low":112830,"close":113290,"volume":407},{"date":"2025-01-08","open":113166,"high":113191,"low":113018,"close":113191,"volume":264},{"date":"2025-01-09","open":113379,"high":113671,"low":113375,"close":113666,"volume":364},{"date":"2025-01-10","open":113518,"high":113538,"low":113330,"close":113330,"volume":2169},{"date":"2025-01-13","open":112979,"high":113197,"low":112979,"close":113038,"volume":1676},{"date":"2025-01-14","open":113033,"high":113265,"low":112973,"close":113265,"volume":6805},{"date":"2025-01-15","open":113132,"high":113182,"low":113019,"close":113043,"volume":1964},{"date":"2025-01-16","open":113166,"high":113378,"low":113141,"close":113354,"volume":5572},{"date":"2025-01-17","open":113561,"high":113823,"low":113561,"close":113705,"volume":1581},{"date":"2025-01-20","open":113690,"high":113947,"low":113690,"close":113690,"volume":1068},{"date":"2025-01-21","open":114145,"high":114318,"low":113937,"close":114046,"volume":1518},{"date":"2025-01-22","open":114031,"high":114046,"low":113892,"close":114046,"volume":1713},{"date":"2025-01-23","open":113800,"high":113943,"low":113765,"close":113898,"volume":1176},{"date":"2025-01-24","open":113754,"high":113942,"low":113616,"close":113631,"volume":2247},{"date":"2025-01-31","open":113937,"high":114006,"low":113626,"close":113626,"volume":1951},{"date":"2025-02-03","open":113616,"high":113917,"low":113453,"close":113774,"volume":1665},{"date":"2025-02-04","open":113611,"high":113892,"low":113566,"close":113715,"volume":576},{"date":"2025-02-05","open":114041,"high":114219,"low":113932,"close":114204,"volume":1460},{"date":"2025-02-06","open":114506,"high":114536,"low":114412,"close":114412,"volume":147},{"date":"2025-02-07","open":114362,"high":114411,"low":114145,"close":114194,"volume":256},{"date":"2025-02-10","open":114274,"high":114353,"low":114165,"close":114353,"volume":857},{"date":"2025-02-11","open":114456,"high":114540,"low":114293,"close":114303,"volume":1375},{"date":"2025-02-12","open":114091,"high":114106,"low":113958,"close":113997,"volume":436},{"date":"2025-02-13","open":113823,"high":114080,"low":113808,"close":114021,"volume":1154},{"date":"2025-02-14","open":114367,"high":114367,"low":113957,"close":114041,"volume":555},{"date":"2025-02-17","open":114314,"high":114314,"low":113933,"close":113933,"volume":469},{"date":"2025-02-18","open":113884,"high":114032,"low":113765,"close":113814,"volume":395},{"date":"2025-02-19","open":113705,"high":113912,"low":113705,"close":113858,"volume":391},{"date":"2025-02-20","open":113942,"high":114006,"low":113779,"close":113779,"volume":244},{"date":"2025-02-21","open":113938,"high":114091,"low":113879,"close":114091,"volume":180},{"date":"2025-02-24","open":114273,"high":114298,"low":114273,"close":114298,"volume":138},{"date":"2025-02-25","open":114388,"high":114580,"low":114388,"close":114521,"volume":240},{"date":"2025-02-26","open":114673,"high":114678,"low":114416,"close":114451,"volume":380},{"date":"2025-02-27","open":114673,"high":114673,"low":114535,"close":114550,"volume":65},{"date":"2025-02-28","open":114589,"high":114906,"low":114584,"close":114886,"volume":295},{"date":"2025-03-04","open":115301,"high":115301,"low":115029,"close":115064,"volume":165},{"date":"2025-03-05","open":114739,"high":114739,"low":114640,"close":114669,"volume":207},{"date":"2025-03-06","open":114417,"high":114432,"low":114328,"close":114333,"volume":63},{"date":"2025-03-07","open":114661,"high":114802,"low":114661,"close":114802,"volume":274},{"date":"2025-03-10","open":114763,"high":114763,"low":114689,"close":114704,"volume":356},{"date":"2025-03-11","open":114940,"high":114970,"low":114901,"close":114901,"volume":136},{"date":"2025-03-12","open":114688,"high":114975,"low":114688,"close":114886,"volume":97},{"date":"2025-03-13","open":114836,"high":114955,"low":114836,"close":114916,"volume":72},{"date":"2025-03-14","open":114827,"high":114935,"low":114565,"close":114565,"volume":154},{"date":"2025-03-17","open":114619,"high":114644,"low":114550,"close":114560,"volume":45},{"date":"2025-03-18","open":114674,"high":114674,"low":114674,"close":114674,"volume":1},{"date":"2025-03-19","open":114649,"high":114649,"low":114500,"close":114575,"volume":147},{"date":"2025-03-20","open":114881,"high":114881,"low":114817,"close":114817,"volume":116},{"date":"2025-03-21","open":114753,"high":114753,"low":114674,"close":114674,"volume":132},{"date":"2025-03-24","open":114673,"high":114792,"low":114664,"close":114664,"volume":241},{"date":"2025-03-25","open":114481,"high":114624,"low":114431,"close":114575,"volume":104},{"date":"2025-03-26","open":114575,"high":114639,"low":114476,"close":114476,"volume":396},{"date":"2025-03-27","open":114555,"high":114644,"low":114555,"close":114624,"volume":223},{"date":"2025-03-28","open":114615,"high":114669,"low":114585,"close":114595,"volume":310},{"date":"2025-03-31","open":114966,"high":115045,"low":114951,"close":115045,"volume":76},{"date":"2025-04-01","open":114881,"high":114921,"low":114767,"close":114911,"volume":152},{"date":"2025-04-02","open":114797,"high":115014,"low":114797,"close":115005,"volume":70},{"date":"2025-04-03","open":115395,"high":115444,"low":115207,"close":115311,"volume":285},{"date":"2025-04-04","open":115164,"high":115628,"low":115164,"close":115391,"volume":1297},{"date":"2025-04-07","open":115780,"high":115780,"low":115519,"close":115677,"volume":1268},{"date":"2025-04-08","open":115050,"high":115465,"low":115050,"close":115465,"volume":312},{"date":"2025-04-09","open":115144,"high":115366,"low":114956,"close":115134,"volume":736},{"date":"2025-04-10","open":115617,"high":115751,"low":115563,"close":115692,"volume":91},{"date":"2025-04-11","open":115401,"high":115633,"low":115401,"close":115628,"volume":381},{"date":"2025-04-14","open":115637,"high":115667,"low":115538,"close":115652,"volume":754},{"date":"2025-04-15","open":115801,"high":115945,"low":115791,"close":115870,"volume":1245},{"date":"2025-04-16","open":116024,"high":116063,"low":115969,"close":116063,"volume":599},{"date":"2025-04-17","open":116196,"high":116220,"low":116072,"close":116097,"volume":235},{"date":"2025-04-18","open":116057,"high":116369,"low":116057,"close":116285,"volume":332},{"date":"2025-04-21","open":116295,"high":116503,"low":116295,"close":116414,"volume":933},{"date":"2025-04-22","open":116404,"high":116508,"low":116300,"close":116300,"volume":299},{"date":"2025-04-23","open":116503,"high":116572,"low":116464,"close":116508,"volume":188},{"date":"2025-04-24","open":116853,"high":116853,"low":116443,"close":116443,"volume":134},{"date":"2025-04-25","open":116641,"high":116824,"low":116641,"close":116765,"volume":386},{"date":"2025-04-28","open":116884,"high":116933,"low":116755,"close":116755,"volume":834},{"date":"2025-04-29","open":116701,"high":116780,"low":116622,"close":116666,"volume":325},{"date":"2025-04-30","open":116863,"high":117095,"low":116858,"close":117041,"volume":228},{"date":"2025-05-02","open":116739,"high":116774,"low":116645,"close":116690,"volume":471},{"date":"2025-05-07","open":116710,"high":116734,"low":116611,"close":116690,"volume":753},{"date":"2025-05-08","open":116913,"high":116973,"low":116533,"close":116582,"volume":1763},{"date":"2025-05-09","open":116370,"high":116370,"low":116241,"close":116241,"volume":1330},{"date":"2025-05-12","open":116230,"high":116329,"low":116097,"close":116166,"volume":93},{"date":"2025-05-13","open":116009,"high":116078,"low":115910,"close":115954,"volume":561},{"date":"2025-05-14","open":115900,"high":116038,"low":115870,"close":115989,"volume":345},{"date":"2025-05-15","open":115940,"high":116014,"low":115940,"close":115964,"volume":199},{"date":"2025-05-16","open":116364,"high":116453,"low":116349,"close":116453,"volume":160},{"date":"2025-05-19","open":116270,"high":116275,"low":115949,"close":115949,"volume":563},{"date":"2025-05-20","open":116370,"high":116399,"low":116172,"close":116295,"volume":194},{"date":"2025-05-21","open":116162,"high":116162,"low":115826,"close":115994,"volume":388},{"date":"2025-05-22","open":115732,"high":115954,"low":115722,"close":115954,"volume":184},{"date":"2025-05-23","open":115958,"high":115958,"low":115761,"close":115825,"volume":272},{"date":"2025-05-26","open":115919,"high":116260,"low":115919,"close":115998,"volume":125},{"date":"2025-05-27","open":116294,"high":116448,"low":116201,"close":116448,"volume":67},{"date":"2025-05-28","open":116448,"high":116487,"low":116354,"close":116379,"volume":123},{"date":"2025-05-29","open":116291,"high":116493,"low":116127,"close":116127,"volume":338},{"date":"2025-05-30","open":116477,"high":116477,"low":115825,"close":115825,"volume":74},{"date":"2025-06-02","open":115841,"high":115905,"low":115712,"close":115806,"volume":348},{"date":"2025-06-04","open":115520,"high":115520,"low":114912,"close":115129,"volume":2896},{"date":"2025-06-05","open":115258,"high":115258,"low":115010,"close":115010,"volume":513},{"date":"2025-06-09","open":114841,"high":115158,"low":114812,"close":115158,"volume":911},{"date":"2025-06-10","open":115277,"high":115277,"low":114996,"close":115109,"volume":871},{"date":"2025-06-11","open":115099,"high":115169,"low":115015,"close":115015,"volume":350},{"date":"2025-06-12","open":115164,"high":115213,"low":115099,"close":115099,"volume":634},{"date":"2025-06-13","open":115307,"high":115529,"low":115035,"close":115109,"volume":687},{"date":"2025-06-16","open":114818,"high":115094,"low":114729,"close":115050,"volume":627},{"date":"2025-06-17","open":115070,"high":115366,"low":115040,"close":115040,"volume":545},{"date":"2025-06-18","open":115272,"high":115277,"low":115094,"close":115124,"volume":45},{"date":"2025-06-19","open":115099,"high":115169,"low":115070,"close":115099,"volume":222},{"date":"2025-06-20","open":115103,"high":115103,"low":114935,"close":114970,"volume":476},{"date":"2025-06-23","open":115281,"high":115346,"low":115079,"close":115257,"volume":549},{"date":"2025-06-24","open":115331,"high":115578,"low":115331,"close":115504,"volume":1154},{"date":"2025-06-25","open":115612,"high":115627,"low":115425,"close":115519,"volume":223},{"date":"2025-06-26","open":115484,"high":115588,"low":115459,"close":115588,"volume":307},{"date":"2025-06-27","open":115693,"high":115781,"low":115480,"close":115559,"volume":117},{"date":"2025-06-30","open":115558,"high":115701,"low":115504,"close":115504,"volume":231},{"date":"2025-07-01","open":115604,"high":115712,"low":115436,"close":115638,"volume":338},{"date":"2025-07-02","open":115559,"high":115653,"low":115312,"close":115351,"volume":539},{"date":"2025-07-03","open":115341,"high":115523,"low":115252,"close":115484,"volume":343},{"date":"2025-07-04","open":115410,"high":115489,"low":115390,"close":115484,"volume":162},{"date":"2025-07-07","open":115375,"high":115385,"low":115311,"close":115311,"volume":855},{"date":"2025-07-08","open":115262,"high":115395,"low":115242,"close":115242,"volume":243},{"date":"2025-07-09","open":115287,"high":115287,"low":115179,"close":115203,"volume":15},{"date":"2025-07-10","open":115533,"high":115726,"low":115509,"close":115662,"volume":453},{"date":"2025-07-11","open":115612,"high":115805,"low":115612,"close":115692,"volume":100},{"date":"2025-07-14","open":115425,"high":115504,"low":115242,"close":115242,"volume":510},{"date":"2025-07-15","open":115346,"high":115400,"low":115232,"close":115400,"volume":157},{"date":"2025-07-16","open":115169,"high":115302,"low":115129,"close":115292,"volume":410},{"date":"2025-07-17","open":115257,"high":115350,"low":115079,"close":115079,"volume":629},{"date":"2025-07-18","open":115366,"high":115539,"low":115327,"close":115472,"volume":293},{"date":"2025-07-21","open":115421,"high":115564,"low":115401,"close":115564,"volume":171},{"date":"2025-07-22","open":115652,"high":115830,"low":115598,"close":115830,"volume":205},{"date":"2025-07-23","open":115707,"high":115791,"low":115653,"close":115737,"volume":180},{"date":"2025-07-24","open":115732,"high":115732,"low":115559,"close":115559,"volume":286},{"date":"2025-07-25","open":115589,"high":115643,"low":115534,"close":115534,"volume":362},{"date":"2025-07-28","open":115534,"high":115722,"low":115421,"close":115697,"volume":1855},{"date":"2025-07-29","open":115613,"high":115806,"low":115613,"close":115697,"volume":425},{"date":"2025-07-30","open":115969,"high":115969,"low":115895,"close":115900,"volume":90},{"date":"2025-07-31","open":115683,"high":115875,"low":115683,"close":115821,"volume":426},{"date":"2025-08-01","open":115702,"high":115712,"low":115544,"close":115544,"volume":535},{"date":"2025-08-04","open":116226,"high":116281,"low":116127,"close":116127,"volume":289},{"date":"2025-08-05","open":116309,"high":116400,"low":116250,"close":116285,"volume":235},{"date":"2025-08-06","open":116226,"high":116404,"low":116226,"close":116236,"volume":796},{"date":"2025-08-07","open":116216,"high":116315,"low":116187,"close":116216,"volume":131},{"date":"2025-08-08","open":116294,"high":116314,"low":116265,"close":116265,"volume":125},{"date":"2025-08-11","open":116132,"high":116216,"low":116108,"close":116132,"volume":415},{"date":"2025-08-12","open":116063,"high":116063,"low":115969,"close":115979,"volume":308},{"date":"2025-08-13","open":115925,"high":115950,"low":115777,"close":115816,"volume":344},{"date":"2025-08-14","open":116117,"high":116161,"low":116092,"close":116092,"volume":134},{"date":"2025-08-18","open":115835,"high":115835,"low":115711,"close":115751,"volume":416},{"date":"2025-08-19","open":115693,"high":115777,"low":115599,"close":115618,"volume":193},{"date":"2025-08-20","open":115711,"high":115746,"low":115637,"close":115687,"volume":1017},{"date":"2025-08-21","open":115815,"high":115815,"low":115721,"close":115756,"volume":502},{"date":"2025-08-22","open":115662,"high":115716,"low":115642,"close":115657,"volume":1772},{"date":"2025-08-25","open":115840,"high":115879,"low":115746,"close":115756,"volume":480},{"date":"2025-08-26","open":115721,"high":115795,"low":115588,"close":115652,"volume":464},{"date":"2025-08-27","open":115810,"high":115939,"low":115810,"close":115919,"volume":590},{"date":"2025-08-28","open":115983,"high":116092,"low":115983,"close":116033,"volume":3892},{"date":"2025-08-29","open":115889,"high":115949,"low":115830,"close":115929,"volume":389},{"date":"2025-09-01","open":115796,"high":115861,"low":115638,"close":115643,"volume":855},{"date":"2025-09-02","open":115677,"high":115692,"low":115578,"close":115588,"volume":534},{"date":"2025-09-03","open":115544,"high":115544,"low":115248,"close":115302,"volume":400},{"date":"2025-09-04","open":115647,"high":115652,"low":115489,"close":115519,"volume":350},{"date":"2025-09-05","open":115693,"high":115752,"low":115663,"close":115732,"volume":254},{"date":"2025-09-08","open":115905,"high":115920,"low":115791,"close":115791,"volume":2095},{"date":"2025-09-09","open":115969,"high":116142,"low":115969,"close":116058,"volume":827},{"date":"2025-09-10","open":115875,"high":116048,"low":115875,"close":115979,"volume":1085},{"date":"2025-09-11","open":116141,"high":116141,"low":116052,"close":116112,"volume":487},{"date":"2025-09-12","open":116187,"high":116256,"low":116113,"close":116137,"volume":1258},{"date":"2025-09-15","open":116078,"high":116162,"low":116038,"close":116162,"volume":1028},{"date":"2025-09-16","open":116270,"high":116408,"low":116265,"close":116285,"volume":698},{"date":"2025-09-17","open":116393,"high":116472,"low":116334,"close":116438,"volume":5204},{"date":"2025-09-18","open":116383,"high":116685,"low":116339,"close":116685,"volume":638},{"date":"2025-09-19","open":116403,"high":116433,"low":116220,"close":116265,"volume":862},{"date":"2025-09-22","open":116265,"high":116339,"low":116122,"close":116181,"volume":671},{"date":"2025-09-23","open":116300,"high":116389,"low":116246,"close":116335,"volume":637},{"date":"2025-09-24","open":116334,"high":116334,"low":116077,"close":116097,"volume":439},{"date":"2025-09-25","open":116117,"high":116146,"low":115850,"close":115850,"volume":78},{"date":"2025-09-26","open":115780,"high":115780,"low":115252,"close":115415,"volume":475},{"date":"2025-09-29","open":115617,"high":115672,"low":115533,"close":115583,"volume":1861},{"date":"2025-09-30","open":115613,"high":115707,"low":115436,"close":115455,"volume":1474},{"date":"2025-10-01","open":115411,"high":115510,"low":115356,"close":115475,"volume":445},{"date":"2025-10-02","open":115469,"high":115523,"low":115217,"close":115331,"volume":1453},{"date":"2025-10-10","open":115218,"high":115356,"low":115035,"close":115307,"volume":3734},{"date":"2025-10-13","open":115499,"high":115771,"low":115499,"close":115771,"volume":2446},{"date":"2025-10-14","open":115781,"high":116004,"low":115683,"close":115989,"volume":380},{"date":"2025-10-15","open":115870,"high":116098,"low":115870,"close":116043,"volume":5028},{"date":"2025-10-16","open":115959,"high":116088,"low":115801,"close":115801,"volume":2152},{"date":"2025-10-17","open":115935,"high":116053,"low":115846,"close":115954,"volume":1782},{"date":"2025-10-20","open":115732,"high":115846,"low":115688,"close":115801,"volume":2469},{"date":"2025-10-21","open":115780,"high":115800,"low":115603,"close":115603,"volume":998},{"date":"2025-10-22","open":115668,"high":115821,"low":115668,"close":115821,"volume":430},{"date":"2025-10-23","open":115860,"high":115924,"low":115608,"close":115608,"volume":948},{"date":"2025-10-24","open":115519,"high":115706,"low":115514,"close":115608,"volume":321},{"date":"2025-10-27","open":115504,"high":115509,"low":115311,"close":115326,"volume":3087},{"date":"2025-10-28","open":115336,"high":115494,"low":115296,"close":115415,"volume":376},{"date":"2025-10-29","open":115212,"high":115212,"low":115049,"close":115089,"volume":1124},{"date":"2025-10-30","open":114778,"high":114847,"low":114660,"close":114684,"volume":2912},{"date":"2025-10-31","open":114614,"high":114624,"low":114382,"close":114570,"volume":1813},{"date":"2025-11-03","open":114575,"high":114673,"low":114466,"close":114466,"volume":526,"rsi_14":20.13,"sma_20":116801.09,"sma_60":117135.49,"sma_120":117043.08},{"date":"2025-11-04","open":114185,"high":114585,"low":114007,"close":114585,"volume":379,"rsi_14":22.09,"sma_20":116757.08,"sma_60":117109.49,"sma_120":117026.24},{"date":"2025-11-05","open":114541,"high":114660,"low":114328,"close":114328,"volume":1339,"rsi_14":21.96,"sma_20":116699.06,"sma_60":117076.48,"sma_120":117010.11},{"date":"2025-11-06","open":114194,"high":114194,"low":113888,"close":113888,"volume":836,"rsi_14":14.56,"sma_20":116626.07,"sma_60":117036.91,"sma_120":116990.91},{"date":"2025-11-07","open":114062,"high":114136,"low":113787,"close":113839,"volume":2398,"rsi_14":15.09,"sma_20":116551.82,"sma_60":116996.83,"sma_120":116973.08},{"date":"2025-11-10","open":113720,"high":113991,"low":113561,"close":113695,"volume":1121,"rsi_14":15.38,"sma_20":116446.81,"sma_60":116953.49,"sma_120":116953.75},{"date":"2025-11-11","open":113932,"high":114061,"low":113833,"close":113967,"volume":500,"rsi_14":17.04,"sma_20":116344.58,"sma_60":116917.01,"sma_120":116936.92},{"date":"2025-11-12","open":114140,"high":114140,"low":113334,"close":113334,"volume":932,"rsi_14":14.82,"sma_20":116207.6,"sma_60":116872.43,"sma_120":116910.63},{"date":"2025-11-13","open":113735,"high":113973,"low":113641,"close":113725,"volume":1481,"rsi_14":23.99,"sma_20":116102.59,"sma_60":116837.17,"sma_120":116891.87},{"date":"2025-11-14","open":113458,"high":113586,"low":113181,"close":113428,"volume":827,"rsi_14":23.9,"sma_20":115974.87,"sma_60":116792.25,"sma_120":116867.71},{"date":"2025-11-17","open":113340,"high":113592,"low":113261,"close":113552,"volume":278,"rsi_14":24.6,"sma_20":115861.11,"sma_60":116755.16,"sma_120":116847.12},{"date":"2025-11-18","open":113414,"high":113814,"low":113414,"close":113814,"volume":369,"rsi_14":32.31,"sma_20":115770.57,"sma_60":116724.74,"sma_120":116829.08},{"date":"2025-11-19","open":113833,"high":113833,"low":113655,"close":113685,"volume":247,"rsi_14":35.01,"sma_20":115662.57,"sma_60":116690.99,"sma_120":116811.04},{"date":"2025-11-20","open":113696,"high":113785,"low":113493,"close":113493,"volume":396,"rsi_14":34.18,"sma_20":115555.54,"sma_60":116652.81,"sma_120":116789.91},{"date":"2025-11-21","open":113784,"high":113957,"low":113739,"close":113957,"volume":206,"rsi_14":43.25,"sma_20":115472.03,"sma_60":116624.15,"sma_120":116768.91},{"date":"2025-11-24","open":113834,"high":114037,"low":113740,"close":113740,"volume":430,"rsi_14":39.08,"sma_20":115391.75,"sma_60":116590.14,"sma_120":116746.65},{"date":"2025-11-25","open":113937,"high":114080,"low":113818,"close":113858,"volume":439,"rsi_14":43.71,"sma_20":115312.99,"sma_60":116559.89,"sma_120":116727.53},{"date":"2025-11-26","open":113987,"high":114121,"low":113978,"close":114002,"volume":112,"rsi_14":51.64,"sma_20":115257.96,"sma_60":116527.55,"sma_120":116712.16},{"date":"2025-11-27","open":114199,"high":114209,"low":113468,"close":113468,"volume":169,"rsi_14":45.27,"sma_20":115196.47,"sma_60":116484.3,"sma_120":116692.45},{"date":"2025-11-28","open":113621,"high":113745,"low":113211,"close":113745,"volume":184,"rsi_14":50.61,"sma_20":115154.7,"sma_60":116447.46,"sma_120":116680.78},{"date":"2025-12-01","open":113591,"high":113601,"low":113246,"close":113290,"volume":342,"rsi_14":42.0,"sma_20":115095.19,"sma_60":116407.79,"sma_120":116666.29},{"date":"2025-12-02","open":113181,"high":113587,"low":113181,"close":113562,"volume":221,"rsi_14":52.93,"sma_20":115043.46,"sma_60":116373.62,"sma_120":116652.83},{"date":"2025-12-03","open":113468,"high":113488,"low":113181,"close":113181,"volume":109,"rsi_14":42.97,"sma_20":114985.48,"sma_60":116337.87,"sma_120":116636.58},{"date":"2025-12-04","open":113547,"high":113676,"low":113280,"close":113601,"volume":464,"rsi_14":52.17,"sma_20":114970.96,"sma_60":116305.53,"sma_120":116624.67},{"date":"2025-12-05","open":113626,"high":113819,"low":113577,"close":113666,"volume":542,"rsi_14":51.45,"sma_20":114962.22,"sma_60":116270.7,"sma_120":116612.59},{"date":"2025-12-08","open":113651,"high":113799,"low":113621,"close":113671,"volume":633,"rsi_14":48.05,"sma_20":114960.95,"sma_60":116234.95,"sma_120":116600.46},{"date":"2025-12-09","open":113557,"high":113567,"low":113077,"close":113255,"volume":331,"rsi_14":44.57,"sma_20":114924.93,"sma_60":116187.71,"sma_120":116585.34},{"date":"2025-12-10","open":113364,"high":113364,"low":113152,"close":113339,"volume":102,"rsi_14":48.01,"sma_20":114925.18,"sma_60":116143.21,"sma_120":116571.01},{"date":"2025-12-11","open":113591,"high":113725,"low":113443,"close":113443,"volume":177,"rsi_14":42.63,"sma_20":114910.96,"sma_60":116098.21,"sma_120":116556.84},{"date":"2025-12-12","open":113522,"high":113755,"low":113522,"close":113611,"volume":582,"rsi_14":48.14,"sma_20":114920.2,"sma_60":116055.63,"sma_120":116544.3},{"date":"2025-12-15","open":113606,"high":114209,"low":113606,"close":114209,"volume":1470,"rsi_14":54.48,"sma_20":114953.47,"sma_60":116022.71,"sma_120":116537.89},{"date":"2025-12-16","open":113735,"high":114130,"low":113735,"close":114130,"volume":53,"rsi_14":51.67,"sma_20":114969.49,"sma_60":115986.37,"sma_120":116528.38},{"date":"2025-12-17","open":114056,"high":114056,"low":113587,"close":113676,"volume":32,"rsi_14":52.75,"sma_20":114968.99,"sma_60":115939.78,"sma_120":116512.96},{"date":"2025-12-18","open":114125,"high":114125,"low":113774,"close":113942,"volume":194,"rsi_14":52.62,"sma_20":114991.75,"sma_60":115893.53,"sma_120":116499.67},{"date":"2025-12-19","open":114007,"high":114007,"low":113621,"close":113621,"volume":740,"rsi_14":54.56,"sma_20":114974.73,"sma_60":115848.95,"sma_120":116483.08},{"date":"2025-12-22","open":113621,"high":113750,"low":113527,"close":113661,"volume":1912,"rsi_14":51.45,"sma_20":114970.75,"sma_60":115806.44,"sma_120":116467.08},{"date":"2025-12-23","open":113567,"high":113745,"low":113339,"close":113641,"volume":638,"rsi_14":57.56,"sma_20":114959.74,"sma_60":115761.03,"sma_120":116451.37},{"date":"2025-12-24","open":113962,"high":114135,"low":113962,"close":114056,"volume":248,"rsi_14":57.49,"sma_20":114962.5,"sma_60":115726.61,"sma_120":116438.04},{"date":"2025-12-26","open":113809,"high":113809,"low":113661,"close":113720,"volume":4119,"rsi_14":50.82,"sma_20":114975.25,"sma_60":115690.68,"sma_120":116424.29},{"date":"2025-12-29","open":113865,"high":114500,"low":113715,"close":113870,"volume":3135,"rsi_14":37.54,"sma_20":114915.25,"sma_60":115642.51,"sma_120":116399.63},{"date":"2025-12-30","open":114035,"high":114035,"low":113810,"close":113810,"volume":305,"rsi_14":40.79,"sma_20":114875.25,"sma_60":115590.51,"sma_120":116374.46},{"date":"2026-01-02","open":113530,"high":113755,"low":113440,"close":113570,"volume":1936,"rsi_14":37.35,"sma_20":114809.5,"sma_60":115536.68,"sma_120":116348.75},{"date":"2026-01-05","open":113535,"high":113535,"low":113200,"close":113500,"volume":1137,"rsi_14":35.2,"sma_20":114759.5,"sma_60":115481.35,"sma_120":116323.04},{"date":"2026-01-06","open":113500,"high":113855,"low":113455,"close":113590,"volume":1732,"rsi_14":33.97,"sma_20":114692.75,"sma_60":115429.93,"sma_120":116298.42},{"date":"2026-01-07","open":113905,"high":114055,"low":113870,"close":114055,"volume":420,"rsi_14":31.69,"sma_20":114646.0,"sma_60":115386.68,"sma_120":116273.79},{"date":"2026-01-08","open":113870,"high":114150,"low":113835,"close":114150,"volume":353,"rsi_14":33.91,"sma_20":114603.75,"sma_60":115337.17,"sma_120":116249.7},{"date":"2026-01-09","open":113875,"high":113875,"low":113675,"close":113715,"volume":308,"rsi_14":34.12,"sma_20":114560.75,"sma_60":115276.75,"sma_120":116225.78},{"date":"2026-01-12","open":113870,"high":114000,"low":113807,"close":113820,"volume":534,"rsi_14":31.31,"sma_20":114518.75,"sma_60":115217.18,"sma_120":116201.41},{"date":"2026-01-13","open":113925,"high":113925,"low":113560,"close":113560,"volume":446,"rsi_14":31.85,"sma_20":114458.5,"sma_60":115157.35,"sma_120":116175.78},{"date":"2026-01-14","open":113710,"high":113765,"low":113510,"close":113715,"volume":197,"rsi_14":33.84,"sma_20":114397.5,"sma_60":115097.52,"sma_120":116153.24},{"date":"2026-01-15","open":113805,"high":113930,"low":113070,"close":113140,"volume":598,"rsi_14":29.65,"sma_20":114277.5,"sma_60":115030.69,"sma_120":116122.6},{"date":"2026-01-16","open":113110,"high":113320,"low":113020,"close":113275,"volume":431,"rsi_14":24.88,"sma_20":114168.25,"sma_60":114969.44,"sma_120":116092.31},{"date":"2026-01-19","open":113000,"high":113155,"low":112740,"close":112740,"volume":2414,"rsi_14":23.78,"sma_20":114055.25,"sma_60":114895.6,"sma_120":116055.31},{"date":"2026-01-20","open":112740,"high":112845,"low":112195,"close":112195,"volume":701,"rsi_14":27.76,"sma_20":113901.5,"sma_60":114816.26,"sma_120":116014.56},{"date":"2026-01-21","open":112560,"high":112835,"low":112555,"close":112785,"volume":1601,"rsi_14":38.07,"sma_20":113793.5,"sma_60":114746.75,"sma_120":115980.22},{"date":"2026-01-22","open":112920,"high":112990,"low":112720,"close":112930,"volume":636,"rsi_14":42.38,"sma_20":113690.75,"sma_60":114684.42,"sma_120":115947.31},{"date":"2026-01-23","open":112870,"high":112885,"low":112615,"close":112615,"volume":1117,"rsi_14":40.04,"sma_20":113573.25,"sma_60":114615.33,"sma_120":115910.4},{"date":"2026-01-26","open":113105,"high":113235,"low":112985,"close":112985,"volume":239,"rsi_14":43.6,"sma_20":113453.25,"sma_60":114557.9,"sma_120":115876.57},{"date":"2026-01-27","open":113075,"high":113080,"low":112915,"close":112930,"volume":1321,"rsi_14":36.96,"sma_20":113347.5,"sma_60":114506.41,"sma_120":115840.57},{"date":"2026-01-28","open":112930,"high":113135,"low":112930,"close":113005,"volume":446,"rsi_14":36.67,"sma_20":113304.25,"sma_60":114458.07,"sma_120":115805.86},{"date":"2026-01-29","open":112930,"high":112930,"low":112555,"close":112660,"volume":249,"rsi_14":37.46,"sma_20":113246.75,"sma_60":114405.73,"sma_120":115770.61},{"date":"2026-01-30","open":112730,"high":112745,"low":112405,"close":112480,"volume":570,"rsi_14":34.35,"sma_20":113192.25,"sma_60":114348.4,"sma_120":115728.95},{"date":"2026-02-02","open":112225,"high":112540,"low":112010,"close":112540,"volume":362,"rsi_14":37.5,"sma_20":113144.25,"sma_60":114296.41,"sma_120":115686.44},{"date":"2026-02-03","open":112120,"high":112170,"low":111935,"close":112105,"volume":195,"rsi_14":31.54,"sma_20":113070.0,"sma_60":114244.57,"sma_120":115640.74},{"date":"2026-02-04","open":112120,"high":112120,"low":111740,"close":111895,"volume":332,"rsi_14":34.42,"sma_20":112962.0,"sma_60":114190.07,"sma_120":115593.45},{"date":"2026-02-05","open":112005,"high":112190,"low":111970,"close":112145,"volume":391,"rsi_14":36.25,"sma_20":112861.75,"sma_60":114142.15,"sma_120":115547.82},{"date":"2026-02-06","open":112305,"high":112305,"low":112175,"close":112175,"volume":110,"rsi_14":42.16,"sma_20":112784.75,"sma_60":114090.14,"sma_120":115503.58},{"date":"2026-02-09","open":112000,"high":112000,"low":111600,"close":111600,"volume":253,"rsi_14":41.82,"sma_20":112673.75,"sma_60":114039.23,"sma_120":115455.83},{"date":"2026-02-10","open":111810,"high":112230,"low":111810,"close":112230,"volume":75,"rsi_14":42.45,"sma_20":112607.25,"sma_60":113992.24,"sma_120":115414.7},{"date":"2026-02-11","open":112185,"high":112425,"low":112185,"close":112415,"volume":44,"rsi_14":43.07,"sma_20":112542.25,"sma_60":113953.32,"sma_120":115372.79},{"date":"2026-02-12","open":112410,"high":112915,"low":112290,"close":112695,"volume":1451,"rsi_14":51.09,"sma_20":112520.0,"sma_60":113916.99,"sma_120":115336.08},{"date":"2026-02-13","open":112850,"high":112925,"low":112827,"close":112885,"volume":146,"rsi_14":48.57,"sma_20":112500.5,"sma_60":113879.41,"sma_120":115302.08},{"date":"2026-02-19","open":112975,"high":113200,"low":112940,"close":112940,"volume":183,"rsi_14":50.14,"sma_20":112510.5,"sma_60":113844.91,"sma_120":115267.95},{"date":"2026-02-20","open":113000,"high":113225,"low":113000,"close":113210,"volume":3471,"rsi_14":52.77,"sma_20":112561.25,"sma_60":113818.17,"sma_120":115235.49},{"date":"2026-02-23","open":113030,"high":113170,"low":113030,"close":113130,"volume":67,"rsi_14":56.85,"sma_20":112578.5,"sma_60":113782.24,"sma_120":115203.2},{"date":"2026-02-24","open":113195,"high":113195,"low":112780,"close":112825,"volume":480,"rsi_14":54.85,"sma_20":112573.25,"sma_60":113744.92,"sma_120":115167.53},{"date":"2026-02-25","open":113045,"high":113115,"low":112985,"close":113115,"volume":1255,"rsi_14":57.6,"sma_20":112598.25,"sma_60":113710.41,"sma_120":115135.15},{"date":"2026-02-26","open":113085,"high":113585,"low":112985,"close":113585,"volume":543,"rsi_14":69.37,"sma_20":112628.25,"sma_60":113681.33,"sma_120":115104.44},{"date":"2026-02-27","open":113445,"high":113585,"low":113400,"close":113500,"volume":435,"rsi_14":71.72,"sma_20":112656.75,"sma_60":113659.83,"sma_120":115072.06},{"date":"2026-03-03","open":113385,"high":113415,"low":112790,"close":112790,"volume":624,"rsi_14":74.2,"sma_20":112711.73,"sma_60":113643.74,"sma_120":115045.6},{"date":"2026-03-04","open":112775,"high":113235,"low":112705,"close":112705,"volume":885,"rsi_14":72.45,"sma_20":112779.67,"sma_60":113633.89,"sma_120":115020.84},{"date":"2026-03-05","open":113225,"high":113465,"low":113040,"close":113040,"volume":151,"rsi_14":85.63,"sma_20":112873.55,"sma_60":113625.1,"sma_120":114999.36},{"date":"2026-03-06","open":112965,"high":113125,"low":112945,"close":113110,"volume":218,"rsi_14":83.2,"sma_20":112967.97,"sma_60":113623.91,"sma_120":114980.89},{"date":"2026-03-09","open":112265,"high":112505,"low":111845,"close":112355,"volume":793,"rsi_14":66.07,"sma_20":113045.95,"sma_60":113602.9,"sma_120":114954.22},{"date":"2026-03-10","open":113580,"high":113785,"low":113410,"close":113775,"volume":722,"rsi_14":73.84,"sma_20":113206.25,"sma_60":113604.75,"sma_120":114937.73},{"date":"2026-03-11","open":113560,"high":113905,"low":113555,"close":113815,"volume":415,"rsi_14":73.04,"sma_20":113356.09,"sma_60":113607.2,"sma_120":114921.08},{"date":"2026-03-12","open":113110,"high":113585,"low":113030,"close":113585,"volume":544,"rsi_14":69.4,"sma_20":113492.78,"sma_60":113612.76,"sma_120":114900.23},{"date":"2026-03-13","open":113455,"high":113715,"low":113455,"close":113500,"volume":283,"rsi_14":66.49,"sma_20":113653.93,"sma_60":113615.48,"sma_120":114879.34},{"date":"2026-03-16","open":113865,"high":113990,"low":113730,"close":113880,"volume":992,"rsi_14":70.0,"sma_20":113802.8,"sma_60":113622.85,"sma_120":114860.53},{"date":"2026-03-17","open":114150,"high":114200,"low":113870,"close":113890,"volume":382,"rsi_14":74.42,"sma_20":113942.92,"sma_60":113627.56,"sma_120":114841.59},{"date":"2026-03-18","open":114160,"high":114430,"low":114160,"close":114420,"volume":570,"rsi_14":75.64,"sma_20":114095.86,"sma_60":113631.12,"sma_120":114826.92},{"date":"2026-03-19","open":113720,"high":113785,"low":113650,"close":113675,"volume":3126,"rsi_14":63.03,"sma_20":114201.61,"sma_60":113623.45,"sma_120":114804.91},{"date":"2026-03-20","open":114155,"high":114275,"low":113675,"close":113675,"volume":1146,"rsi_14":64.03,"sma_20":114304.61,"sma_60":113623.45,"sma_120":114781.62},{"date":"2026-03-23","open":113370,"high":113535,"low":112935,"close":112935,"volume":1817,"rsi_14":51.34,"sma_20":114356.67,"sma_60":113606.47,"sma_120":114750.0},{"date":"2026-03-24","open":113580,"high":113585,"low":112935,"close":113060,"volume":625,"rsi_14":53.25,"sma_20":114419.06,"sma_60":113597.02,"sma_120":114722.98},{"date":"2026-03-25","open":113450,"high":113635,"low":113115,"close":113115,"volume":527,"rsi_14":50.72,"sma_20":114499.49,"sma_60":113587.83,"sma_120":114697.14},{"date":"2026-03-26","open":113210,"high":113405,"low":112880,"close":112995,"volume":281,"rsi_14":48.9,"sma_20":114559.34,"sma_60":113576.95,"sma_120":114668.99},{"date":"2026-03-27","open":112755,"high":112755,"low":112445,"close":112445,"volume":1759,"rsi_14":50.89,"sma_20":114567.87,"sma_60":113549.79,"sma_120":114638.2},{"date":"2026-03-30","open":112535,"high":112840,"low":112420,"close":112840,"volume":2183,"rsi_14":38.33,"sma_20":114600.64,"sma_60":113534.96,"sma_120":114612.82},{"date":"2026-03-31","open":112840,"high":112960,"low":112685,"close":112750,"volume":1581,"rsi_14":36.87,"sma_20":114598.61,"sma_60":113538.2,"sma_120":114590.36},{"date":"2026-04-01","open":113250,"high":113955,"low":113240,"close":113955,"volume":4021,"rsi_14":53.68,"sma_20":114661.84,"sma_60":113562.75,"sma_120":114576.63},{"date":"2026-04-02","open":113705,"high":114000,"low":113200,"close":113200,"volume":1710,"rsi_14":47.37,"sma_20":114669.93,"sma_60":113578.58,"sma_120":114557.63},{"date":"2026-04-03","open":113900,"high":114045,"low":113900,"close":113990,"volume":2791,"rsi_14":50.9,"sma_20":114714.45,"sma_60":113608.89,"sma_120":114545.12},{"date":"2026-04-06","open":113750,"high":114190,"low":113750,"close":114070,"volume":6057,"rsi_14":42.27,"sma_20":114734.72,"sma_60":113616.89,"sma_120":114523.41},{"date":"2026-04-07","open":113835,"high":113930,"low":113725,"close":113755,"volume":686,"rsi_14":36.12,"sma_20":114667.41,"sma_60":113611.89,"sma_120":114499.28},{"date":"2026-04-08","open":114535,"high":114805,"low":114450,"close":114765,"volume":1070,"rsi_14":48.42,"sma_20":114648.58,"sma_60":113622.14,"sma_120":114479.65},{"date":"2026-04-09","open":114360,"high":114445,"low":114205,"close":114355,"volume":2309,"rsi_14":45.9,"sma_20":114620.88,"sma_60":113632.8,"sma_120":114454.78},{"date":"2026-04-10","open":114480,"high":114670,"low":114250,"close":114300,"volume":1116,"rsi_14":50.34,"sma_20":114594.73,"sma_60":113640.8,"sma_120":114428.99},{"date":"2026-04-13","open":113940,"high":114205,"low":113935,"close":114150,"volume":786,"rsi_14":48.42,"sma_20":114541.87,"sma_60":113650.64,"sma_120":114403.99},{"date":"2026-04-14","open":114550,"high":114725,"low":114495,"close":114595,"volume":898,"rsi_14":51.06,"sma_20":114510.74,"sma_60":113665.3,"sma_120":114381.41},{"date":"2026-04-15","open":114770,"high":114820,"low":114485,"close":114645,"volume":1232,"rsi_14":52.22,"sma_20":114455.31,"sma_60":113690.39,"sma_120":114360.54},{"date":"2026-04-16","open":114580,"high":114580,"low":114360,"close":114360,"volume":1098,"rsi_14":54.17,"sma_20":114423.31,"sma_60":113708.47,"sma_120":114338.95},{"date":"2026-04-17","open":114105,"high":114110,"low":113980,"close":114020,"volume":2419,"rsi_14":49.06,"sma_20":114374.31,"sma_60":113729.8,"sma_120":114312.7},{"date":"2026-04-20","open":114180,"high":114415,"low":114170,"close":114305,"volume":412,"rsi_14":51.63,"sma_20":114376.99,"sma_60":113764.97,"sma_120":114290.62},{"date":"2026-04-21","open":114335,"high":114505,"low":114255,"close":114455,"volume":412,"rsi_14":43.43,"sma_20":114380.85,"sma_60":113792.8,"sma_120":114269.78},{"date":"2026-04-22","open":114140,"high":114270,"low":114100,"close":114125,"volume":638,"rsi_14":46.64,"sma_20":114365.43,"sma_60":113812.72,"sma_120":114248.57},{"date":"2026-04-23","open":113540,"high":113730,"low":113450,"close":113585,"volume":854,"rsi_14":34.56,"sma_20":114329.07,"sma_60":113828.89,"sma_120":114222.11},{"date":"2026-04-24","open":113700,"high":113700,"low":113535,"close":113535,"volume":697,"rsi_14":43.94,"sma_20":114318.04,"sma_60":113838.05,"sma_120":114197.98},{"date":"2026-04-27","open":113755,"high":113910,"low":113655,"close":113655,"volume":1612,"rsi_14":48.82,"sma_20":114293.03,"sma_60":113850.14,"sma_120":114178.27},{"date":"2026-04-28","open":113720,"high":113720,"low":113345,"close":113450,"volume":843,"rsi_14":30.75,"sma_20":114262.32,"sma_60":113857.55,"sma_120":114157.81},{"date":"2026-04-29","open":113640,"high":113720,"low":113355,"close":113650,"volume":322,"rsi_14":39.0,"sma_20":114180.66,"sma_60":113874.05,"sma_120":114139.89},{"date":"2026-04-30","open":113335,"high":113410,"low":113195,"close":113195,"volume":544,"rsi_14":34.67,"sma_20":114114.43,"sma_60":113885.97,"sma_120":114117.19},{"date":"2026-05-04","open":113685,"high":113685,"low":113320,"close":113415,"volume":3372,"rsi_14":40.0,"sma_20":114019.25,"sma_60":113900.55,"sma_120":114098.48},{"date":"2026-05-06","open":113325,"high":113350,"low":113000,"close":113310,"volume":872,"rsi_14":30.73,"sma_20":113981.25,"sma_60":113920.64,"sma_120":114082.6},{"date":"2026-05-07","open":113700,"high":113800,"low":113555,"close":113720,"volume":1124,"rsi_14":37.48,"sma_20":113979.5,"sma_60":113951.05,"sma_120":114070.56},{"date":"2026-05-08","open":113615,"high":113680,"low":113530,"close":113620,"volume":707,"rsi_14":39.46,"sma_20":113922.25,"sma_60":113975.64,"sma_120":114058.89},{"date":"2026-05-11","open":113495,"high":113610,"low":113325,"close":113380,"volume":812,"rsi_14":40.62,"sma_20":113873.5,"sma_60":113995.72,"sma_120":114042.93},{"date":"2026-05-12","open":113315,"high":113315,"low":113105,"close":113105,"volume":946,"rsi_14":32.35,"sma_20":113813.75,"sma_60":114020.8,"sma_120":114030.02},{"date":"2026-05-13","open":112655,"high":112915,"low":112655,"close":112915,"volume":1812,"rsi_14":27.62,"sma_20":113752.0,"sma_60":114032.22,"sma_120":114012.23},{"date":"2026-05-14","open":113180,"high":113205,"low":112735,"close":112875,"volume":3369,"rsi_14":30.16,"sma_20":113666.0,"sma_60":114039.89,"sma_120":113996.6},{"date":"2026-05-15","open":112690,"high":112700,"low":112070,"close":112120,"volume":828,"rsi_14":28.23,"sma_20":113539.75,"sma_60":114030.3,"sma_120":113973.65},{"date":"2026-05-18","open":112110,"high":112330,"low":111775,"close":112300,"volume":462,"rsi_14":32.33,"sma_20":113436.75,"sma_60":114020.55,"sma_120":113949.98},{"date":"2026-05-19","open":112195,"high":112440,"low":112190,"close":112280,"volume":256,"rsi_14":29.75,"sma_20":113349.75,"sma_60":114009.55,"sma_120":113927.23},{"date":"2026-05-20","open":112150,"high":112580,"low":112075,"close":112540,"volume":981,"rsi_14":36.81,"sma_20":113261.5,"sma_60":113998.39,"sma_120":113908.28},{"date":"2026-05-21","open":112700,"high":112955,"low":112700,"close":112745,"volume":1722,"rsi_14":36.9,"sma_20":113176.0,"sma_60":113991.97,"sma_120":113887.11},{"date":"2026-05-22","open":112805,"high":112900,"low":112755,"close":112880,"volume":294,"rsi_14":44.98,"sma_20":113113.75,"sma_60":113992.89,"sma_120":113868.9},{"date":"2026-05-26","open":113305,"high":113400,"low":113210,"close":113245,"volume":636,"rsi_14":47.41,"sma_20":113096.75,"sma_60":113995.05,"sma_120":113852.73},{"date":"2026-05-27","open":113270,"high":113270,"low":113060,"close":113075,"volume":859,"rsi_14":46.49,"sma_20":113073.75,"sma_60":113986.55,"sma_120":113833.94},{"date":"2026-05-28","open":113070,"high":113160,"low":112390,"close":112720,"volume":2044,"rsi_14":34.8,"sma_20":113027.0,"sma_60":113973.55,"sma_120":113816.69},{"date":"2026-05-29","open":113370,"high":113397,"low":113200,"close":113250,"volume":931,"rsi_14":45.03,"sma_20":113017.0,"sma_60":113959.31,"sma_120":113801.53},{"date":"2026-06-01","open":113350,"high":113420,"low":112945,"close":113015,"volume":669,"rsi_14":45.09,"sma_20":112985.25,"sma_60":113942.58,"sma_120":113788.24},{"date":"2026-06-02","open":112975,"high":113480,"low":112950,"close":113475,"volume":1165,"rsi_14":54.74,"sma_20":112999.25,"sma_60":113927.87,"sma_120":113776.49},{"date":"2026-06-04","open":112965,"high":113005,"low":112725,"close":112735,"volume":303,"rsi_14":47.98,"sma_20":112965.25,"sma_60":113899.65,"sma_120":113761.78},{"date":"2026-06-05","open":112985,"high":113010,"low":112605,"close":112775,"volume":214,"rsi_14":48.88,"sma_20":112938.5,"sma_60":113884.82,"sma_120":113743.86},{"date":"2026-06-08","open":112395,"high":112460,"low":112120,"close":112135,"volume":457,"rsi_14":50.17,"sma_20":112859.25,"sma_60":113835.39,"sma_120":113720.07},{"date":"2026-06-09","open":112240,"high":112735,"low":112240,"close":112675,"volume":473,"rsi_14":53.99,"sma_20":112812.0,"sma_60":113794.28,"sma_120":113700.74},{"date":"2026-06-10","open":112570,"high":112650,"low":112395,"close":112650,"volume":62,"rsi_14":53.94,"sma_20":112775.5,"sma_60":113756.63,"sma_120":113684.69},{"date":"2026-06-11","open":112945,"high":113090,"low":112885,"close":112915,"volume":298,"rsi_14":53.99,"sma_20":112766.0,"sma_60":113724.83,"sma_120":113670.15},{"date":"2026-06-12","open":113650,"high":113755,"low":113575,"close":113755,"volume":222,"rsi_14":59.46,"sma_20":112808.0,"sma_60":113700.62,"sma_120":113661.74},{"date":"2026-06-15","open":114180,"high":114360,"low":114170,"close":114170,"volume":418,"rsi_14":61.48,"sma_20":112872.75,"sma_60":113683.16,"sma_120":113655.36},{"date":"2026-06-16","open":113910,"high":114160,"low":113740,"close":114160,"volume":699,"rsi_14":58.69,"sma_20":112974.75,"sma_60":113656.6,"sma_120":113643.86},{"date":"2026-06-17","open":114330,"high":114450,"low":114235,"close":114360,"volume":587,"rsi_14":62.13,"sma_20":113077.75,"sma_60":113645.94,"sma_120":113634.69},{"date":"2026-06-18","open":114135,"high":114200,"low":114035,"close":114035,"volume":520,"rsi_14":62.49,"sma_20":113165.5,"sma_60":113629.85,"sma_120":113626.65},{"date":"2026-06-19","open":113965,"high":114025,"low":113325,"close":113630,"volume":278,"rsi_14":53.7,"sma_20":113220.0,"sma_60":113619.5,"sma_120":113612.99},{"date":"2026-06-22","open":113275,"high":113450,"low":113275,"close":113350,"volume":125,"rsi_14":53.23,"sma_20":113250.25,"sma_60":113602.37,"sma_120":113599.69},{"date":"2026-06-23","open":113250,"high":113615,"low":113160,"close":113615,"volume":419,"rsi_14":51.4,"sma_20":113287.0,"sma_60":113588.73,"sma_120":113588.28},{"date":"2026-06-24","open":113295,"high":113450,"low":113185,"close":113450,"volume":228,"rsi_14":58.1,"sma_20":113297.25,"sma_60":113574.36,"sma_120":113575.65},{"date":"2026-06-25","open":113725,"high":113825,"low":113660,"close":113660,"volume":216,"rsi_14":59.65,"sma_20":113326.5,"sma_60":113572.76,"sma_120":113561.28},{"date":"2026-06-26","open":113470,"high":113685,"low":113200,"close":113670,"volume":118,"rsi_14":69.41,"sma_20":113374.0,"sma_60":113564.68,"sma_120":113549.82},{"date":"2026-06-29","open":113315,"high":113405,"low":113085,"close":113305,"volume":81,"rsi_14":58.33,"sma_20":113376.75,"sma_60":113552.02,"sma_120":113545.11},{"date":"2026-06-30","open":113225,"high":113560,"low":113225,"close":113415,"volume":946,"rsi_14":59.9,"sma_20":113396.75,"sma_60":113520.89,"sma_120":113541.82},{"date":"2026-07-01","open":112835,"high":112885,"low":112400,"close":112505,"volume":857,"rsi_14":45.45,"sma_20":113348.25,"sma_60":113487.31,"sma_120":113532.94},{"date":"2026-07-02","open":112775,"high":112942,"low":112750,"close":112795,"volume":60,"rsi_14":37.88,"sma_20":113351.25,"sma_60":113445.25,"sma_120":113527.07},{"date":"2026-07-03","open":112865,"high":113010,"low":112600,"close":112600,"volume":279,"rsi_14":29.01,"sma_20":113342.5,"sma_60":113420.75,"sma_120":113518.82},{"date":"2026-07-06","open":112865,"high":113205,"low":112865,"close":112885,"volume":234,"rsi_14":34.12,"sma_20":113380.0,"sma_60":113406.25,"sma_120":113509.07},{"date":"2026-07-07","open":112885,"high":113210,"low":112805,"close":112885,"volume":553,"rsi_14":30.67,"sma_20":113390.5,"sma_60":113374.92,"sma_120":113498.53},{"date":"2026-07-08","open":112305,"high":112595,"low":112225,"close":112595,"volume":365,"rsi_14":30.95,"sma_20":113387.75,"sma_60":113345.58,"sma_120":113489.19},{"date":"2026-07-09","open":112385,"high":112700,"low":112365,"close":112700,"volume":144,"rsi_14":36.64,"sma_20":113377.0,"sma_60":113318.92,"sma_120":113479.86},{"date":"2026-07-10","open":112480,"high":112945,"low":112480,"close":112935,"volume":13,"rsi_14":43.96,"sma_20":113336.0,"sma_60":113298.67,"sma_120":113474.65},{"date":"2026-07-13","open":112640,"high":112680,"low":112500,"close":112625,"volume":550,"rsi_14":35.78,"sma_20":113258.75,"sma_60":113265.83,"sma_120":113465.57},{"date":"2026-07-14","open":112225,"high":112240,"low":112045,"close":112045,"volume":670,"rsi_14":31.96,"sma_20":113153.0,"sma_60":113222.5,"sma_120":113456.44},{"date":"2026-07-15","open":112400,"high":112470,"low":112260,"close":112260,"volume":2551,"rsi_14":32.05,"sma_20":113048.0,"sma_60":113187.5,"sma_120":113447.99},{"date":"2026-07-16","open":112350,"high":112625,"low":112210,"close":112625,"volume":175,"rsi_14":37.72,"sma_20":112977.5,"sma_60":113164.25,"sma_120":113447.03},{"date":"2026-07-20","open":112025,"high":112220,"low":112025,"close":112220,"volume":457,"rsi_14":37.37,"sma_20":112907.0,"sma_60":113129.5,"sma_120":113447.24},{"date":"2026-07-21","open":112070,"high":112285,"low":111905,"close":112265,"volume":598,"rsi_14":36.41,"sma_20":112852.75,"sma_60":113093.0,"sma_120":113442.9},{"date":"2026-07-22","open":111970,"high":112010,"low":111720,"close":111720,"volume":429,"rsi_14":39.84,"sma_20":112758.0,"sma_60":113052.92,"sma_120":113432.82},{"date":"2026-07-23","open":112140,"high":112280,"low":112015,"close":112100,"volume":264,"rsi_14":41.21,"sma_20":112690.5,"sma_60":113028.17,"sma_120":113428.53},{"date":"2026-07-24","open":111660,"high":111700,"low":111615,"close":111620,"volume":274,"rsi_14":38.44,"sma_20":112588.5,"sma_60":112996.25,"sma_120":113417.15},{"date":"2026-07-27","open":112245,"high":112510,"low":112245,"close":112510,"volume":158,"rsi_14":46.13,"sma_20":112530.5,"sma_60":112977.17,"sma_120":113413.65},{"date":"2026-07-28","open":112385,"high":112745,"low":112380,"close":112745,"volume":157,"rsi_14":48.62,"sma_20":112502.5,"sma_60":112965.42,"sma_120":113411.49},{"date":"2026-07-29","open":112610,"high":112980,"low":112535,"close":112885,"volume":178,"rsi_14":52.94,"sma_20":112476.0,"sma_60":112952.67,"sma_120":113413.36},{"date":"2026-07-30","open":112920,"high":112920,"low":112495,"close":112495,"volume":137,"rsi_14":48.03,"sma_20":112475.5,"sma_60":112941.0,"sma_120":113413.49},{"date":"2026-07-31","open":112825,"high":113030,"low":112825,"close":112995,"volume":432,"rsi_14":50.55,"sma_20":112485.5,"sma_60":112934.0,"sma_120":113417.28},{"date":"2026-08-03","open":112630,"high":112850,"low":112630,"close":112850,"volume":136,"rsi_14":52.12,"sma_20":112498.0,"sma_60":112926.33,"sma_120":113423.49},{"date":"2026-08-04","open":112975,"high":112975,"low":112750,"close":112750,"volume":439,"rsi_14":57.29,"sma_20":112491.25,"sma_60":112910.17,"sma_120":113430.61},{"date":"2026-08-05","open":113255,"high":113750,"low":113200,"close":113615,"volume":50,"rsi_14":62.35,"sma_20":112527.75,"sma_60":112910.08,"sma_120":113442.86},{"date":"2026-08-06","open":113535,"high":113535,"low":113065,"close":113065,"volume":118,"rsi_14":53.88,"sma_20":112551.25,"sma_60":112904.83,"sma_120":113450.28},{"date":"2026-08-07","open":113095,"high":113325,"low":113095,"close":113215,"volume":157,"rsi_14":59.19,"sma_20":112577.0,"sma_60":112906.67,"sma_120":113463.74},{"date":"2026-08-10","open":112865,"high":112940,"low":112795,"close":112795,"volume":184,"rsi_14":54.58,"sma_20":112570.0,"sma_60":112904.67,"sma_120":113468.44},{"date":"2026-08-11","open":112260,"high":112420,"low":112260,"close":112290,"volume":47,"rsi_14":54.96,"sma_20":112553.25,"sma_60":112894.92,"sma_120":113467.4},{"date":"2026-08-12","open":112535,"high":112580,"low":112470,"close":112500,"volume":75,"rsi_14":53.58,"sma_20":112576.0,"sma_60":112901.25,"sma_120":113465.78},{"date":"2026-08-13","open":112675,"high":112780,"low":112675,"close":112780,"volume":68,"rsi_14":60.78,"sma_20":112602.0,"sma_60":112909.25,"sma_120":113464.9},{"date":"2026-08-14","open":112935,"high":112980,"low":112635,"close":112635,"volume":22,"rsi_14":51.35,"sma_20":112602.5,"sma_60":112915.17,"sma_120":113462.36},{"date":"2026-08-18","open":112025,"high":112025,"low":111755,"close":111805,"volume":641,"rsi_14":41.01,"sma_20":112581.75,"sma_60":112902.92,"sma_120":113450.65},{"date":"2026-08-19","open":112055,"high":112285,"low":112025,"close":112285,"volume":243,"rsi_14":44.61,"sma_20":112582.75,"sma_60":112895.25,"sma_120":113443.61},{"date":"2026-08-20","open":112620,"high":112620,"low":112520,"close":112535,"volume":58,"rsi_14":50.37,"sma_20":112623.5,"sma_60":112889.5,"sma_120":113441.19},{"date":"2026-08-21","open":112220,"high":112220,"low":112100,"close":112125,"volume":389,"rsi_14":41.85,"sma_20":112624.75,"sma_60":112870.83,"sma_120":113432.94},{"date":"2026-08-24","open":112450,"high":112450,"low":112395,"close":112395,"volume":8,"rsi_14":45.84,"sma_20":112663.5,"sma_60":112859.5,"sma_120":113423.03},{"date":"2026-08-25","open":112610,"high":112610,"low":112505,"close":112545,"volume":55,"rsi_14":48.14,"sma_20":112665.25,"sma_60":112856.58,"sma_120":113415.07},{"date":"2026-08-26","open":113175,"high":113180,"low":112860,"close":112860,"volume":933,"rsi_14":42.4,"sma_20":112671.0,"sma_60":112850.08,"sma_120":113404.7},{"date":"2026-08-27","open":113205,"high":113205,"low":113205,"close":113205,"volume":23,"rsi_14":51.47,"sma_20":112687.0,"sma_60":112853.25,"sma_120":113397.92},{"date":"2026-08-28","open":113050,"high":113050,"low":112750,"close":112770,"volume":126,"rsi_14":45.59,"sma_20":112700.75,"sma_60":112841.5,"sma_120":113384.69},{"date":"2026-08-31","open":112765,"high":112812,"low":112765,"close":112800,"volume":101,"rsi_14":50.05,"sma_20":112691.0,"sma_60":112842.58,"sma_120":113371.12},{"date":"2026-09-01","open":112340,"high":112340,"low":112040,"close":112270,"volume":190,"rsi_14":49.79,"sma_20":112662.0,"sma_60":112834.17,"sma_120":113359.49},{"date":"2026-09-02","open":112100,"high":112125,"low":111935,"close":111935,"volume":29,"rsi_14":44.12,"sma_20":112621.25,"sma_60":112830.83,"sma_120":113333.11},{"date":"2026-09-03","open":112345,"high":112470,"low":112310,"close":112425,"volume":16,"rsi_14":46.46,"sma_20":112561.75,"sma_60":112826.67,"sma_120":113310.47},{"date":"2026-09-04","open":112740,"high":112820,"low":112560,"close":112805,"volume":413,"rsi_14":51.62,"sma_20":112548.75,"sma_60":112829.25,"sma_120":113292.94},{"date":"2026-09-07","open":112785,"high":112925,"low":112630,"close":112630,"volume":102,"rsi_14":58.98,"sma_20":112519.5,"sma_60":112824.5,"sma_120":113274.66},{"date":"2026-09-08","open":112705,"high":112840,"low":112670,"close":112670,"volume":173,"rsi_14":54.63,"sma_20":112513.25,"sma_60":112806.42,"sma_120":113253.52},{"date":"2026-09-09","open":112745,"high":112825,"low":112710,"close":112715,"volume":602,"rsi_14":52.28,"sma_20":112534.5,"sma_60":112782.17,"sma_120":113232.67},{"date":"2026-09-10","open":112535,"high":112535,"low":112335,"close":112360,"volume":248,"rsi_14":53.02,"sma_20":112527.5,"sma_60":112752.17,"sma_120":113204.38},{"date":"2026-09-11","open":112000,"high":112020,"low":111800,"close":112020,"volume":73,"rsi_14":45.27,"sma_20":112489.5,"sma_60":112713.17,"sma_120":113179.55},{"date":"2026-09-14","open":112655,"high":112710,"low":112480,"close":112515,"volume":49,"rsi_14":49.65,"sma_20":112483.5,"sma_60":112687.83,"sma_120":113158.84},{"date":"2026-09-15","open":112460,"high":112460,"low":112205,"close":112205,"volume":37,"rsi_14":42.39,"sma_20":112503.5,"sma_60":112664.08,"sma_120":113141.79},{"date":"2026-09-16","open":112180,"high":112315,"low":112180,"close":112315,"volume":7,"rsi_14":39.07,"sma_20":112505.0,"sma_60":112646.83,"sma_120":113124.6},{"date":"2026-09-17","open":112305,"high":112355,"low":112250,"close":112300,"volume":185,"rsi_14":43.56,"sma_20":112493.25,"sma_60":112624.92,"sma_120":113106.82},{"date":"2026-09-18","open":112800,"high":112905,"low":112800,"close":112905,"volume":5,"rsi_14":51.24,"sma_20":112532.25,"sma_60":112615.83,"sma_120":113095.1},{"date":"2026-09-21","open":112525,"high":112795,"low":112525,"close":112720,"volume":1467,"rsi_14":55.8,"sma_20":112548.5,"sma_60":112600.17,"sma_120":113086.47},{"date":"2026-09-22","open":112750,"high":112825,"low":112735,"close":112735,"volume":84,"rsi_14":61.24,"sma_20":112558.0,"sma_60":112584.58,"sma_120":113074.63},{"date":"2026-09-23","open":112830,"high":113030,"low":112830,"close":112985,"volume":513,"rsi_14":58.43,"sma_20":112564.25,"sma_60":112579.25,"sma_120":113065.64},{"date":"2026-09-28","open":111870,"high":111880,"low":111500,"close":111500,"volume":76,"rsi_14":35.25,"sma_20":112479.0,"sma_60":112547.33,"sma_120":113034.11},{"date":"2026-09-29","open":111810,"high":111990,"low":111810,"close":111990,"volume":1207,"rsi_14":43.25,"sma_20":112440.0,"sma_60":112538.75,"sma_120":113013.03},{"date":"2026-09-30","open":112245,"high":112580,"low":112245,"close":112580,"volume":94,"rsi_14":49.15,"sma_20":112429.0,"sma_60":112535.17,"sma_120":112990.21},{"date":"2026-10-01","open":112130,"high":112320,"low":112130,"close":112140,"volume":337,"rsi_14":44.94,"sma_20":112422.5,"sma_60":112527.5,"sma_120":112974.12},{"date":"2026-10-02","open":112785,"high":113030,"low":112750,"close":112950,"volume":344,"rsi_14":54.8,"sma_20":112473.25,"sma_60":112528.58,"sma_120":112967.42},{"date":"2026-10-06","open":112980,"high":113025,"low":112895,"close":113025,"volume":154,"rsi_14":58.55,"sma_20":112503.25,"sma_60":112530.92,"sma_120":112952.92},{"date":"2026-10-07","open":112815,"high":113025,"low":112815,"close":112855,"volume":83,"rsi_14":53.06,"sma_20":112505.75,"sma_60":112535.25,"sma_120":112940.42},{"date":"2026-10-08","open":113185,"high":113185,"low":112945,"close":112945,"volume":30,"rsi_14":56.94,"sma_20":112521.5,"sma_60":112539.33,"sma_120":112929.12},{"date":"2026-10-12","open":113495,"high":113940,"low":113495,"close":113850,"volume":561,"rsi_14":62.53,"sma_20":112580.5,"sma_60":112554.58,"sma_120":112926.62},{"date":"2026-10-13","open":113855,"high":114385,"low":113855,"close":114305,"volume":279,"rsi_14":65.27,"sma_20":112660.0,"sma_60":112582.58,"sma_120":112924.21},{"date":"2026-10-14","open":114420,"high":114490,"low":114210,"close":114220,"volume":106,"rsi_14":60.88,"sma_20":112753.0,"sma_60":112618.83,"sma_120":112920.67},{"date":"2026-10-15","open":114740,"high":114955,"low":114585,"close":114865,"volume":223,"rsi_14":66.49,"sma_20":112895.25,"sma_60":112662.25,"sma_120":112924.88},{"date":"2026-10-16","open":114815,"high":115050,"low":114715,"close":114920,"volume":47,"rsi_14":66.69,"sma_20":113015.5,"sma_60":112700.5,"sma_120":112932.38},{"date":"2026-10-19","open":115040,"high":115090,"low":114775,"close":114775,"volume":410,"rsi_14":63.9,"sma_20":113144.0,"sma_60":112743.08,"sma_120":112936.29},{"date":"2026-10-20","open":114815,"high":115015,"low":114810,"close":115015,"volume":54,"rsi_14":83.83,"sma_20":113279.0,"sma_60":112788.92,"sma_120":112940.96},{"date":"2026-10-21","open":115355,"high":115465,"low":115265,"close":115400,"volume":66,"rsi_14":83.5,"sma_20":113434.0,"sma_60":112850.25,"sma_120":112951.58},{"date":"2026-10-22","open":115645,"high":115750,"low":115530,"close":115540,"volume":131,"rsi_14":81.9,"sma_20":113565.75,"sma_60":112907.58,"sma_120":112967.88},{"date":"2026-10-23","open":116500,"high":116500,"low":116080,"close":116080,"volume":78,"rsi_14":91.56,"sma_20":113733.75,"sma_60":112981.92,"sma_120":112989.08}],"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 물가채KIS","phase":"above-fold","symbol_resolved":true}