{"status":"ok","report":{"price_analysis":{"current":95445.0,"change_1d":0.6,"change_7d":0.5,"change_30d":-0.7,"high_30d":96266.0,"low_30d":93860.0,"position_in_range":66.0,"support":94100.6,"resistance":96025.4},"summary":"KODEX 미국종합채권ESG액티브(H)(437080)은(는) Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)를 추종하는 ETF입니다, 순자산 2,486억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 65.2로 강세 구간입니다. MACD(-211.43)가 시그널선(-334.73)을 상회합니다(골든크로스). SMA20 94595, SMA60 95662 — 혼조세입니다. 볼린저밴드 93477~95713 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":65.20787746170679,"macd":-211.43217098113382,"macd_signal":-334.732903791912,"sma_20":94594.95,"sma_60":95662.21666666666,"bb_upper":95713.22858335926,"bb_lower":93476.67141664073,"atr_14":281.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -55.00, 기관 순매수 89.00. 30일 누적: 외국인 -34.00, 기관 794.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-55.0,"institutional_flow":89.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":150.0,"retail_net":-150.0},{"date":"2026-10-21","foreign_net":-5.0,"institution_net":107.0,"retail_net":-102.0},{"date":"2026-10-20","foreign_net":-58.0,"institution_net":-9.0,"retail_net":67.0},{"date":"2026-10-19","foreign_net":-76.0,"institution_net":-397.0,"retail_net":473.0},{"date":"2026-10-16","foreign_net":84.0,"institution_net":238.0,"retail_net":-322.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-283.0,"retail_net":283.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":4434.0,"retail_net":-4434.0},{"date":"2026-10-12","foreign_net":2.0,"institution_net":-108.0,"retail_net":106.0},{"date":"2026-10-08","foreign_net":-98.0,"institution_net":-187.0,"retail_net":285.0},{"date":"2026-10-07","foreign_net":98.0,"institution_net":-446.0,"retail_net":348.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-449.0,"retail_net":449.0},{"date":"2026-10-02","foreign_net":2.0,"institution_net":-435.0,"retail_net":433.0},{"date":"2026-10-01","foreign_net":3.0,"institution_net":47.0,"retail_net":-50.0},{"date":"2026-09-30","foreign_net":-96.0,"institution_net":-21.0,"retail_net":117.0},{"date":"2026-09-29","foreign_net":97.0,"institution_net":-429.0,"retail_net":332.0},{"date":"2026-09-28","foreign_net":-107.0,"institution_net":-3038.0,"retail_net":3145.0},{"date":"2026-09-23","foreign_net":112.0,"institution_net":46.0,"retail_net":-158.0},{"date":"2026-09-22","foreign_net":2.0,"institution_net":1709.0,"retail_net":-1711.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":760.0,"retail_net":-760.0},{"date":"2026-09-18","foreign_net":1.0,"institution_net":-425.0,"retail_net":424.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":149.0,"retail_net":-149.0},{"date":"2026-09-16","foreign_net":-16.0,"institution_net":193.0,"retail_net":-177.0},{"date":"2026-09-15","foreign_net":-107.0,"institution_net":-112.0,"retail_net":219.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-233.0,"retail_net":233.0},{"date":"2026-09-11","foreign_net":-5.0,"institution_net":-398.0,"retail_net":403.0},{"date":"2026-09-10","foreign_net":128.0,"institution_net":-141.0,"retail_net":13.0},{"date":"2026-09-09","foreign_net":-8.0,"institution_net":422.0,"retail_net":-414.0},{"date":"2026-09-08","foreign_net":12.0,"institution_net":-233.0,"retail_net":221.0},{"date":"2026-09-07","foreign_net":1.0,"institution_net":-47.0,"retail_net":46.0}],"periods":{"d1":{"foreign_net":0,"institution_net":150.0,"retail_net":-150.0},"d3":{"foreign_net":-63.0,"institution_net":248.0,"retail_net":-185.0},"d7":{"foreign_net":-55.0,"institution_net":-264.0,"retail_net":319.0},"d14":{"foreign_net":-48.0,"institution_net":2592.0,"retail_net":-2544.0},"d30":{"foreign_net":-34.0,"institution_net":794.0,"retail_net":-760.0}}},"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":61,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":65.2,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"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":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":4.5518,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.55,"summary":"배당수익률 4.55%","metrics":[{"name":"배당수익률","value":4.55,"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":"2026-10-23T21:06:05.541386+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"Bloomberg MSCI US Aggregate 2bn ex Securitized SRI Capped Index(Total Return)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.18,"aum":248600000000.0,"aum_display":"2,486억","dividend_yield":null,"tracking_error":1.74,"holdings":[{"ticker":"","name":"ORCL 5.7 02/04/36","weight":null},{"ticker":"","name":"T 3 1/2 10/15/28","weight":null},{"ticker":"","name":"BAC 5.744 02/12/36","weight":null},{"ticker":"","name":"WFC 4.078 09/15/29","weight":null},{"ticker":"","name":"AMZN 4.05 08/22/47","weight":null},{"ticker":"","name":"MASSIN 2.989 07/01/50","weight":null},{"ticker":"","name":"NWG 5.516 09/30/28","weight":null},{"ticker":"","name":"T 3 3/4 04/15/28","weight":null},{"ticker":"","name":"TMUS 3 02/15/41","weight":null},{"ticker":"","name":"WFC 5.013 04/04/51","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":95445.0,"change_pct":0.6,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-08-09","close":93338.7969},{"date":"2022-08-10","close":93039.5938},{"date":"2022-08-11","close":93348.1406},{"date":"2022-08-12","close":93058.2656},{"date":"2022-08-16","close":93661.3438},{"date":"2022-08-17","close":93315.4062},{"date":"2022-08-18","close":92899.3438},{"date":"2022-08-19","close":92768.4375},{"date":"2022-08-22","close":92516.0},{"date":"2022-08-23","close":92137.3359},{"date":"2022-08-24","close":92099.9375},{"date":"2022-08-25","close":91791.375},{"date":"2022-08-26","close":92025.1406},{"date":"2022-08-29","close":91805.4141},{"date":"2022-08-30","close":91833.4688},{"date":"2022-08-31","close":91721.2734},{"date":"2022-09-01","close":91146.2734},{"date":"2022-09-02","close":90818.9922},{"date":"2022-09-05","close":91010.6953},{"date":"2022-09-06","close":90917.1953},{"date":"2022-09-07","close":90337.5156},{"date":"2022-09-08","close":90963.9531},{"date":"2022-09-13","close":90678.7656},{"date":"2022-09-14","close":90253.3516},{"date":"2022-09-15","close":90085.0703},{"date":"2022-09-16","close":89944.8047},{"date":"2022-09-19","close":89626.9297},{"date":"2022-09-20","close":89753.1484},{"date":"2022-09-21","close":89575.5078},{"date":"2022-09-22","close":89439.9297},{"date":"2022-09-23","close":88561.0469},{"date":"2022-09-26","close":87841.1094},{"date":"2022-09-27","close":87345.5781},{"date":"2022-09-28","close":86803.2891},{"date":"2022-09-29","close":87051.0625},{"date":"2022-09-30","close":87209.9922},{"date":"2022-10-04","close":88299.2422},{"date":"2022-10-05","close":88275.8828},{"date":"2022-10-06","close":87864.4766},{"date":"2022-10-07","close":87453.0938},{"date":"2022-10-11","close":86616.2969},{"date":"2022-10-12","close":86639.6641},{"date":"2022-10-13","close":86438.6406},{"date":"2022-10-14","close":86658.3672},{"date":"2022-10-17","close":86326.4453},{"date":"2022-10-18","close":86335.8203},{"date":"2022-10-19","close":86069.3516},{"date":"2022-10-20","close":85629.8906},{"date":"2022-10-21","close":85054.8828},{"date":"2022-10-24","close":85700.0391},{"date":"2022-10-25","close":85424.2031},{"date":"2022-10-26","close":86041.2812},{"date":"2022-10-27","close":86363.8594},{"date":"2022-10-28","close":86784.6016},{"date":"2022-10-31","close":86410.6016},{"date":"2022-11-01","close":86485.3984},{"date":"2022-11-02","close":86606.9531},{"date":"2022-11-03","close":86256.3125},{"date":"2022-11-04","close":86139.4688},{"date":"2022-11-07","close":86265.6641},{"date":"2022-11-08","close":85971.1562},{"date":"2022-11-09","close":86359.1719},{"date":"2022-11-10","close":86457.3438},{"date":"2022-11-11","close":87803.6953},{"date":"2022-11-14","close":87490.4844},{"date":"2022-11-15","close":87766.3203},{"date":"2022-11-16","close":88159.0156},{"date":"2022-11-17","close":88635.8516},{"date":"2022-11-18","close":88495.6094},{"date":"2022-11-21","close":88528.3203},{"date":"2022-11-22","close":88542.3438},{"date":"2022-11-23","close":88902.3125},{"date":"2022-11-24","close":89402.5156},{"date":"2022-11-25","close":89346.4375},{"date":"2022-11-28","close":89524.0547},{"date":"2022-11-29","close":89224.8906},{"date":"2022-11-30","close":88995.8125},{"date":"2022-12-01","close":89435.25},{"date":"2022-12-02","close":89916.7578},{"date":"2022-12-05","close":90141.1562},{"date":"2022-12-06","close":89692.3672},{"date":"2022-12-07","close":90094.4062},{"date":"2022-12-08","close":90599.3047},{"date":"2022-12-09","close":90968.6172},{"date":"2022-12-12","close":90398.2812},{"date":"2022-12-13","close":90159.8672},{"date":"2022-12-14","close":90842.3984},{"date":"2022-12-15","close":90748.9062},{"date":"2022-12-16","close":90580.6016},{"date":"2022-12-19","close":90445.0234},{"date":"2022-12-20","close":89421.2188},{"date":"2022-12-21","close":89299.6719},{"date":"2022-12-22","close":89743.7891},{"date":"2022-12-23","close":89486.6641},{"date":"2022-12-26","close":90304.7891},{"date":"2022-12-27","close":89365.125},{"date":"2022-12-28","close":88972.4375},{"date":"2022-12-29","close":88766.7422},{"date":"2023-01-02","close":89131.3984},{"date":"2023-01-03","close":88944.3828},{"date":"2023-01-04","close":89421.2188},{"date":"2023-01-05","close":89351.1172},{"date":"2023-01-06","close":89224.8906},{"date":"2023-01-09","close":90103.7656},{"date":"2023-01-10","close":90449.6953},{"date":"2023-01-11","close":90295.4375},{"date":"2023-01-12","close":90711.5},{"date":"2023-01-13","close":91020.0469},{"date":"2023-01-16","close":90959.2656},{"date":"2023-01-17","close":90837.7188},{"date":"2023-01-18","close":91253.7891},{"date":"2023-01-19","close":92146.6875},{"date":"2023-01-20","close":91599.7266},{"date":"2023-01-25","close":91356.625},{"date":"2023-01-26","close":91585.7109},{"date":"2023-01-27","close":91314.5625},{"date":"2023-01-30","close":91496.8672},{"date":"2023-01-31","close":91202.3516},{"date":"2023-02-01","close":91380.0},{"date":"2023-02-02","close":91997.0859},{"date":"2023-02-03","close":92314.9922},{"date":"2023-02-06","close":91492.1953},{"date":"2023-02-07","close":91160.2812},{"date":"2023-02-08","close":91020.0469},{"date":"2023-02-09","close":91066.7969},{"date":"2023-02-10","close":90828.3672},{"date":"2023-02-13","close":90421.6406},{"date":"2023-02-14","close":90421.6406},{"date":"2023-02-15","close":90398.2812},{"date":"2023-02-16","close":90229.9844},{"date":"2023-02-17","close":89584.8438},{"date":"2023-02-20","close":89902.7344},{"date":"2023-02-21","close":89762.4922},{"date":"2023-02-22","close":89257.6172},{"date":"2023-02-23","close":89374.4688},{"date":"2023-02-24","close":89626.9297},{"date":"2023-02-27","close":89206.1719},{"date":"2023-02-28","close":89206.1719},{"date":"2023-03-02","close":88790.125},{"date":"2023-03-03","close":88836.8516},{"date":"2023-03-06","close":89482.0},{"date":"2023-03-07","close":89491.3516},{"date":"2023-03-08","close":89070.6016},{"date":"2023-03-09","close":88832.1875},{"date":"2023-03-10","close":89757.8203},{"date":"2023-03-13","close":90038.3203},{"date":"2023-03-14","close":90384.25},{"date":"2023-03-15","close":89968.1953},{"date":"2023-03-16","close":90445.0234},{"date":"2023-03-17","close":90370.25},{"date":"2023-03-20","close":91207.0391},{"date":"2023-03-21","close":90655.3984},{"date":"2023-03-22","close":90599.3047},{"date":"2023-03-23","close":91351.9453},{"date":"2023-03-24","close":91263.1172},{"date":"2023-03-27","close":91164.9766},{"date":"2023-03-28","close":90734.875},{"date":"2023-03-29","close":90426.3359},{"date":"2023-03-30","close":90688.1172},{"date":"2023-03-31","close":90823.6953},{"date":"2023-04-03","close":90945.2578},{"date":"2023-04-04","close":91637.1328},{"date":"2023-04-05","close":91889.5703},{"date":"2023-04-06","close":92095.25},{"date":"2023-04-07","close":92001.7812},{"date":"2023-04-10","close":91627.7656},{"date":"2023-04-11","close":91534.2656},{"date":"2023-04-12","close":91571.6797},{"date":"2023-04-13","close":91651.1641},{"date":"2023-04-14","close":91595.0547},{"date":"2023-04-17","close":91365.9766},{"date":"2023-04-18","close":90954.5781},{"date":"2023-04-19","close":90954.5781},{"date":"2023-04-20","close":91076.1406},{"date":"2023-04-21","close":91267.8125},{"date":"2023-04-24","close":91230.4062},{"date":"2023-04-25","close":91646.4766},{"date":"2023-04-26","close":91791.375},{"date":"2023-04-27","close":91492.1953},{"date":"2023-04-28","close":91351.9453},{"date":"2023-05-02","close":91048.0625},{"date":"2023-05-03","close":91520.2422},{"date":"2023-05-04","close":91805.4141},{"date":"2023-05-08","close":91375.3281},{"date":"2023-05-09","close":91034.0703},{"date":"2023-05-10","close":90875.125},{"date":"2023-05-11","close":91389.3594},{"date":"2023-05-12","close":91501.5547},{"date":"2023-05-15","close":91034.0703},{"date":"2023-05-16","close":91080.8125},{"date":"2023-05-17","close":90655.3984},{"date":"2023-05-18","close":93357.4314},{"date":"2023-05-19","close":90328.1562},{"date":"2023-05-22","close":90323.4688},{"date":"2023-05-23","close":90141.1562},{"date":"2023-05-24","close":92924.9398},{"date":"2023-05-25","close":89898.0703},{"date":"2023-05-26","close":89753.1484},{"date":"2023-05-30","close":89916.7578},{"date":"2023-05-31","close":90477.75},{"date":"2023-06-01","close":90477.75},{"date":"2023-06-02","close":90847.0469},{"date":"2023-06-05","close":90323.4688},{"date":"2023-06-07","close":90739.5547},{"date":"2023-06-08","close":90005.5781},{"date":"2023-06-09","close":90258.0312},{"date":"2023-06-12","close":90159.8672},{"date":"2023-06-13","close":90272.0547},{"date":"2023-06-14","close":90033.6406},{"date":"2023-06-15","close":90000.9297},{"date":"2023-06-16","close":90487.0859},{"date":"2023-06-19","close":90529.1641},{"date":"2023-06-20","close":90323.4688},{"date":"2023-06-21","close":90557.2188},{"date":"2023-06-22","close":90613.3281},{"date":"2023-06-23","close":90416.9844},{"date":"2023-06-26","close":90655.3984},{"date":"2023-06-27","close":90552.5312},{"date":"2023-06-28","close":90365.5547},{"date":"2023-06-29","close":90636.7109},{"date":"2023-06-30","close":90192.5859},{"date":"2023-07-03","close":93228.7137},{"date":"2023-07-04","close":93074.2524},{"date":"2023-07-05","close":93032.033},{"date":"2023-07-06","close":92690.1587},{"date":"2023-07-07","close":89584.8438},{"date":"2023-07-10","close":89388.4922},{"date":"2023-07-11","close":92611.8983},{"date":"2023-07-12","close":92766.3596},{"date":"2023-07-13","close":93252.3977},{"date":"2023-07-14","close":90893.8125},{"date":"2023-07-17","close":90664.7578},{"date":"2023-07-18","close":93490.2681},{"date":"2023-07-19","close":91029.3906},{"date":"2023-07-20","close":90898.5},{"date":"2023-07-21","close":90585.2891},{"date":"2023-07-24","close":90720.8438},{"date":"2023-07-25","close":93320.3607},{"date":"2023-07-26","close":90613.3281},{"date":"2023-07-27","close":93469.6733},{"date":"2023-07-28","close":90244.0},{"date":"2023-07-31","close":93164.8697},{"date":"2023-08-01","close":93396.5616},{"date":"2023-08-02","close":92949.6536},{"date":"2023-08-03","close":89524.0547},{"date":"2023-08-04","close":89505.3828},{"date":"2023-08-07","close":89996.2344},{"date":"2023-08-08","close":90169.2188},{"date":"2023-08-09","close":90085.0703},{"date":"2023-08-10","close":90141.1562},{"date":"2023-08-11","close":89888.7188},{"date":"2023-08-14","close":89500.7031},{"date":"2023-08-16","close":89458.6406},{"date":"2023-08-17","close":88818.1797},{"date":"2023-08-18","close":89112.6875},{"date":"2023-08-21","close":88729.3516},{"date":"2023-08-22","close":88631.1719},{"date":"2023-08-23","close":88892.9531},{"date":"2023-08-24","close":89552.1172},{"date":"2023-08-25","close":89318.3672},{"date":"2023-08-28","close":89482.0},{"date":"2023-08-29","close":89524.0547},{"date":"2023-08-30","close":89921.4375},{"date":"2023-08-31","close":90085.0703},{"date":"2023-09-01","close":90080.375},{"date":"2023-09-04","close":89725.1172},{"date":"2023-09-05","close":89617.5781},{"date":"2023-09-06","close":89407.1953},{"date":"2023-09-07","close":89262.2812},{"date":"2023-09-08","close":89608.2109},{"date":"2023-09-11","close":89327.7422},{"date":"2023-09-12","close":89374.4688},{"date":"2023-09-13","close":89252.9297},{"date":"2023-09-14","close":89594.2031},{"date":"2023-09-15","close":89435.25},{"date":"2023-09-18","close":89159.4219},{"date":"2023-09-19","close":89323.0625},{"date":"2023-09-20","close":89150.0859},{"date":"2023-09-21","close":88906.9766},{"date":"2023-09-22","close":88589.0938},{"date":"2023-09-25","close":88752.7188},{"date":"2023-09-26","close":88481.5703},{"date":"2023-09-27","close":88458.2031},{"date":"2023-10-04","close":86677.0703},{"date":"2023-10-05","close":87378.2969},{"date":"2023-10-06","close":87266.1172},{"date":"2023-10-10","close":87644.7812},{"date":"2023-10-11","close":87813.0625},{"date":"2023-10-12","close":88313.2656},{"date":"2023-10-13","close":87785.0},{"date":"2023-10-16","close":87724.2422},{"date":"2023-10-17","close":87373.6328},{"date":"2023-10-18","close":87041.7031},{"date":"2023-10-19","close":86429.3047},{"date":"2023-10-20","close":86424.6328},{"date":"2023-10-23","close":86279.6953},{"date":"2023-10-24","close":86831.3281},{"date":"2023-10-25","close":87111.8359},{"date":"2023-10-26","close":86485.3984},{"date":"2023-10-27","close":86878.0859},{"date":"2023-10-30","close":86840.6875},{"date":"2023-10-31","close":86836.0156},{"date":"2023-11-01","close":86653.6875},{"date":"2023-11-02","close":87518.5469},{"date":"2023-11-03","close":87953.3203},{"date":"2023-11-06","close":88233.7891},{"date":"2023-11-07","close":88112.25},{"date":"2023-11-08","close":88355.3594},{"date":"2023-11-09","close":88691.9453},{"date":"2023-11-10","close":88224.4688},{"date":"2023-11-13","close":88070.1797},{"date":"2023-11-14","close":88336.6562},{"date":"2023-11-15","close":89360.4766},{"date":"2023-11-16","close":89206.1719},{"date":"2023-11-17","close":89346.4375},{"date":"2023-11-20","close":89491.3516},{"date":"2023-11-21","close":89893.3906},{"date":"2023-11-22","close":89785.8594},{"date":"2023-11-23","close":90099.0859},{"date":"2023-11-24","close":89729.7734},{"date":"2023-11-27","close":89837.2734},{"date":"2023-11-28","close":90183.2344},{"date":"2023-11-29","close":90716.1641},{"date":"2023-11-30","close":90851.7422},{"date":"2023-12-01","close":90706.8203},{"date":"2023-12-04","close":91319.2109},{"date":"2023-12-05","close":91347.2734},{"date":"2023-12-06","close":91599.7266},{"date":"2023-12-07","close":91758.6797},{"date":"2023-12-08","close":91838.1328},{"date":"2023-12-11","close":91431.4297},{"date":"2023-12-12","close":91669.8516},{"date":"2023-12-13","close":91721.2734},{"date":"2023-12-14","close":93058.2656},{"date":"2023-12-15","close":93338.7969},{"date":"2023-12-18","close":93591.2188},{"date":"2023-12-19","close":93357.4844},{"date":"2023-12-20","close":93446.3047},{"date":"2023-12-21","close":93511.7344},{"date":"2023-12-22","close":93390.2031},{"date":"2023-12-26","close":93539.8125},{"date":"2023-12-27","close":93563.1719},{"date":"2023-12-28","close":93969.8906},{"date":"2024-01-02","close":93436.9453},{"date":"2024-01-03","close":93137.7656},{"date":"2024-01-04","close":93109.7188},{"date":"2024-01-05","close":92623.5312},{"date":"2024-01-08","close":92464.5703},{"date":"2024-01-09","close":92838.5703},{"date":"2024-01-10","close":92960.125},{"date":"2024-01-11","close":93198.5234},{"date":"2024-01-12","close":93376.1719},{"date":"2024-01-15","close":93586.5547},{"date":"2024-01-16","close":93301.3906},{"date":"2024-01-17","close":92978.8203},{"date":"2024-01-18","close":95674.3507},{"date":"2024-01-19","close":92590.8047},{"date":"2024-01-22","close":92988.1641},{"date":"2024-01-23","close":93020.8828},{"date":"2024-01-24","close":92847.9062},{"date":"2024-01-25","close":92749.75},{"date":"2024-01-26","close":93217.2266},{"date":"2024-01-29","close":93119.0625},{"date":"2024-01-30","close":93450.9922},{"date":"2024-01-31","close":93553.8203},{"date":"2024-02-01","close":93703.4219},{"date":"2024-02-02","close":93997.9375},{"date":"2024-02-05","close":93142.4297},{"date":"2024-02-06","close":92955.4375},{"date":"2024-02-07","close":93105.0312},{"date":"2024-02-08","close":92941.4375},{"date":"2024-02-13","close":92553.3906},{"date":"2024-02-14","close":91955.0234},{"date":"2024-02-15","close":92338.3516},{"date":"2024-02-16","close":92296.2891},{"date":"2024-02-19","close":92286.9297},{"date":"2024-02-20","close":92202.7891},{"date":"2024-02-21","close":92357.0469},{"date":"2024-02-22","close":92333.6953},{"date":"2024-02-23","close":92221.4766},{"date":"2024-02-26","close":92754.3984},{"date":"2024-02-27","close":92319.6406},{"date":"2024-02-28","close":92389.7812},{"date":"2024-02-29","close":92291.6016},{"date":"2024-03-04","close":92539.3672},{"date":"2024-03-05","close":92674.9609},{"date":"2024-03-06","close":92852.5938},{"date":"2024-03-07","close":93175.1641},{"date":"2024-03-08","close":93329.4062},{"date":"2024-03-11","close":93479.0391},{"date":"2024-03-12","close":93324.7656},{"date":"2024-03-13","close":93137.7656},{"date":"2024-03-14","close":93006.8828},{"date":"2024-03-15","close":92660.9297},{"date":"2024-03-18","close":92651.5703},{"date":"2024-03-19","close":92534.7109},{"date":"2024-03-20","close":92721.6719},{"date":"2024-03-21","close":92731.0703},{"date":"2024-03-22","close":93039.5938},{"date":"2024-03-25","close":93240.6016},{"date":"2024-03-26","close":92992.8359},{"date":"2024-03-27","close":93034.9219},{"date":"2024-03-28","close":93142.4297},{"date":"2024-03-29","close":93278.0156},{"date":"2024-04-01","close":93315.4062},{"date":"2024-04-02","close":92698.3203},{"date":"2024-04-03","close":92544.0469},{"date":"2024-04-04","close":92534.7109},{"date":"2024-04-05","close":92656.25},{"date":"2024-04-08","close":92132.6641},{"date":"2024-04-09","close":92478.6016},{"date":"2024-04-11","close":91782.0312},{"date":"2024-04-12","close":91697.8984},{"date":"2024-04-15","close":91641.8047},{"date":"2024-04-16","close":91239.7578},{"date":"2024-04-17","close":90879.7891},{"date":"2024-04-18","close":91417.4219},{"date":"2024-04-19","close":91482.8359},{"date":"2024-04-22","close":91038.7266},{"date":"2024-04-23","close":91389.3594},{"date":"2024-04-24","close":91361.3125},{"date":"2024-04-25","close":91230.4062},{"date":"2024-04-26","close":91094.8359},{"date":"2024-04-29","close":91342.6172},{"date":"2024-04-30","close":91548.2812},{"date":"2024-05-02","close":91557.6406},{"date":"2024-05-03","close":91768.0234},{"date":"2024-05-07","close":92459.9062},{"date":"2024-05-08","close":92431.8516},{"date":"2024-05-09","close":92244.8672},{"date":"2024-05-10","close":92427.1641},{"date":"2024-05-13","close":92272.9062},{"date":"2024-05-14","close":92282.25},{"date":"2024-05-16","close":93198.5234},{"date":"2024-05-17","close":92889.9844},{"date":"2024-05-20","close":92740.4062},{"date":"2024-05-21","close":92674.9609},{"date":"2024-05-22","close":92731.0703},{"date":"2024-05-23","close":92754.3984},{"date":"2024-05-24","close":92530.0156},{"date":"2024-05-27","close":92646.8984},{"date":"2024-05-28","close":92600.1328},{"date":"2024-05-29","close":92156.0391},{"date":"2024-05-30","close":92006.4453},{"date":"2024-05-31","close":92300.9531},{"date":"2024-06-03","close":92665.5938},{"date":"2024-06-04","close":93044.2578},{"date":"2024-06-05","close":93338.7969},{"date":"2024-06-07","close":93469.6719},{"date":"2024-06-10","close":92740.4062},{"date":"2024-06-11","close":92773.1172},{"date":"2024-06-12","close":93105.0312},{"date":"2024-06-13","close":93549.1484},{"date":"2024-06-14","close":93764.1875},{"date":"2024-06-17","close":93731.4688},{"date":"2024-06-18","close":93549.1484},{"date":"2024-06-19","close":93824.9531},{"date":"2024-06-20","close":93698.75},{"date":"2024-06-21","close":93595.9062},{"date":"2024-06-24","close":93600.5781},{"date":"2024-06-25","close":93782.875},{"date":"2024-06-26","close":93577.1875},{"date":"2024-06-27","close":93245.2812},{"date":"2024-06-28","close":93441.625},{"date":"2024-07-01","close":92983.4922},{"date":"2024-07-02","close":92932.0703},{"date":"2024-07-03","close":92932.0703},{"date":"2024-07-04","close":93315.4062},{"date":"2024-07-05","close":93357.4844},{"date":"2024-07-08","close":93754.8438},{"date":"2024-07-09","close":93848.3594},{"date":"2024-07-10","close":93773.5469},{"date":"2024-07-11","close":93810.9453},{"date":"2024-07-12","close":94156.8984},{"date":"2024-07-15","close":94105.4531},{"date":"2024-07-16","close":94343.8828},{"date":"2024-07-17","close":94432.6953},{"date":"2024-07-18","close":94395.3047},{"date":"2024-07-19","close":94198.9609},{"date":"2024-07-22","close":94222.3438},{"date":"2024-07-23","close":94058.7031},{"date":"2024-07-24","close":94077.4062},{"date":"2024-07-25","close":93857.6797},{"date":"2024-07-26","close":93913.8125},{"date":"2024-07-29","close":94292.4688},{"date":"2024-07-30","close":94320.5156},{"date":"2024-07-31","close":94521.5156},{"date":"2024-08-01","close":94928.2422},{"date":"2024-08-02","close":95297.5469},{"date":"2024-08-05","close":96475.6328},{"date":"2024-08-06","close":95363.0},{"date":"2024-08-07","close":95400.3828},{"date":"2024-08-08","close":95377.0234},{"date":"2024-08-09","close":95119.9062},{"date":"2024-08-12","close":95339.6328},{"date":"2024-08-13","close":95526.625},{"date":"2024-08-14","close":95961.3906},{"date":"2024-08-16","close":95886.5938},{"date":"2024-08-19","close":96167.0859},{"date":"2024-08-20","close":96073.6016},{"date":"2024-08-21","close":96438.2188},{"date":"2024-08-22","close":96583.1641},{"date":"2024-08-23","close":96274.625},{"date":"2024-08-26","close":96700.0234},{"date":"2024-08-27","close":99369.0647},{"date":"2024-08-28","close":96508.3594},{"date":"2024-08-29","close":96433.5391},{"date":"2024-08-30","close":96251.2344},{"date":"2024-09-02","close":95998.7891},{"date":"2024-09-03","close":96068.9062},{"date":"2024-09-04","close":96400.8359},{"date":"2024-09-05","close":96854.2891},{"date":"2024-09-06","close":97116.0859},{"date":"2024-09-09","close":96924.4141},{"date":"2024-09-10","close":97209.5859},{"date":"2024-09-11","close":97639.6797},{"date":"2024-09-12","close":97354.4922},{"date":"2024-09-13","close":97550.8594},{"date":"2024-09-19","close":97363.8516},{"date":"2024-09-20","close":97541.5234},{"date":"2024-09-23","close":97181.5312},{"date":"2024-09-24","close":97331.125},{"date":"2024-09-25","close":97490.0625},{"date":"2024-09-26","close":97200.2344},{"date":"2024-09-27","close":97083.3594},{"date":"2024-09-30","close":97335.8047},{"date":"2024-10-02","close":97415.2734},{"date":"2024-10-04","close":96966.4766},{"date":"2024-10-07","close":96344.7266},{"date":"2024-10-08","close":96246.5547},{"date":"2024-10-10","close":95886.5938},{"date":"2024-10-11","close":95947.3828},{"date":"2024-10-14","close":95732.3203},{"date":"2024-10-15","close":95849.1875},{"date":"2024-10-16","close":96340.0625},{"date":"2024-10-17","close":96255.9219},{"date":"2024-10-18","close":95811.7891},{"date":"2024-10-21","close":95956.7188},{"date":"2024-10-22","close":95115.2266},{"date":"2024-10-23","close":95147.9688},{"date":"2024-10-24","close":95138.6094},{"date":"2024-10-25","close":95344.3125},{"date":"2024-10-28","close":94862.7969},{"date":"2024-10-29","close":94956.2969},{"date":"2024-10-30","close":97995.389},{"date":"2024-10-31","close":94932.9141},{"date":"2024-11-01","close":94998.375},{"date":"2024-11-04","close":94895.5234},{"date":"2024-11-05","close":97882.1174},{"date":"2024-11-06","close":94470.1172},{"date":"2024-11-07","close":94554.2656},{"date":"2024-11-08","close":95143.2969},{"date":"2024-11-11","close":95105.875},{"date":"2024-11-12","close":95236.7734},{"date":"2024-11-13","close":94610.3438},{"date":"2024-11-14","close":94390.6328},{"date":"2024-11-15","close":94367.25},{"date":"2024-11-18","close":94516.8359},{"date":"2024-11-19","close":94633.7031},{"date":"2024-11-20","close":94563.5938},{"date":"2024-11-21","close":94657.1094},{"date":"2024-11-22","close":94577.6328},{"date":"2024-11-25","close":95059.1406},{"date":"2024-11-26","close":95250.8125},{"date":"2024-11-27","close":95218.0938},{"date":"2024-11-28","close":95386.3828},{"date":"2024-11-29","close":95568.7031},{"date":"2024-12-02","close":95699.6172},{"date":"2024-12-03","close":95718.2969},{"date":"2024-12-04","close":95797.7578},{"date":"2024-12-05","close":96036.1797},{"date":"2024-12-06","close":96120.3359},{"date":"2024-12-09","close":96321.375},{"date":"2024-12-10","close":96059.5625},{"date":"2024-12-11","close":95849.1875},{"date":"2024-12-12","close":95671.5234},{"date":"2024-12-13","close":95433.1172},{"date":"2024-12-16","close":95152.6328},{"date":"2024-12-17","close":95049.7969},{"date":"2024-12-18","close":95171.3281},{"date":"2024-12-19","close":94399.9766},{"date":"2024-12-20","close":94138.1719},{"date":"2024-12-23","close":94269.0859},{"date":"2024-12-24","close":94016.6406},{"date":"2024-12-26","close":93993.2656},{"date":"2024-12-27","close":94250.3828},{"date":"2024-12-30","close":94002.6094},{"date":"2025-01-02","close":94114.8203},{"date":"2025-01-03","close":94334.5469},{"date":"2025-01-06","close":93923.1406},{"date":"2025-01-07","close":93895.0938},{"date":"2025-01-08","close":93605.2578},{"date":"2025-01-09","close":93708.0938},{"date":"2025-01-10","close":93572.5469},{"date":"2025-01-13","close":93109.7188},{"date":"2025-01-14","close":93235.9453},{"date":"2025-01-15","close":93207.875},{"date":"2025-01-16","close":93885.75},{"date":"2025-01-17","close":94072.7344},{"date":"2025-01-20","close":94007.2969},{"date":"2025-01-21","close":94414.0},{"date":"2025-01-22","close":94273.7656},{"date":"2025-01-23","close":94264.4062},{"date":"2025-01-24","close":94212.9766},{"date":"2025-01-31","close":94586.9688},{"date":"2025-02-03","close":94727.2266},{"date":"2025-02-04","close":94409.3281},{"date":"2025-02-05","close":94820.7266},{"date":"2025-02-06","close":95190.0391},{"date":"2025-02-07","close":95082.5},{"date":"2025-02-10","close":94820.7266},{"date":"2025-02-11","close":94792.6797},{"date":"2025-02-12","close":94610.3438},{"date":"2025-02-13","close":94348.5703},{"date":"2025-02-14","close":94759.9609},{"date":"2025-02-17","close":94918.8984},{"date":"2025-02-18","close":94900.1875},{"date":"2025-02-19","close":94750.5938},{"date":"2025-02-20","close":94937.5938},{"date":"2025-02-21","close":95003.0391},{"date":"2025-02-24","close":95161.9844},{"date":"2025-02-25","close":95620.1172},{"date":"2025-02-26","close":95741.6719},{"date":"2025-02-27","close":96073.8828},{"date":"2025-02-28","close":96209.9688},{"date":"2025-03-04","close":96510.2656},{"date":"2025-03-05","close":96087.9609},{"date":"2025-03-06","close":95782.9688},{"date":"2025-03-07","close":96083.2734},{"date":"2025-03-10","close":95843.9609},{"date":"2025-03-11","close":96322.5781},{"date":"2025-03-12","close":95811.125},{"date":"2025-03-13","close":95585.875},{"date":"2025-03-14","close":95515.5},{"date":"2025-03-17","close":95656.2812},{"date":"2025-03-18","close":95759.5078},{"date":"2025-03-19","close":95754.7969},{"date":"2025-03-20","close":96224.0234},{"date":"2025-03-21","close":96045.7266},{"date":"2025-03-24","close":95843.9609},{"date":"2025-03-25","close":95684.4375},{"date":"2025-03-26","close":95618.7266},{"date":"2025-03-27","close":95524.8828},{"date":"2025-03-28","close":95576.7188},{"date":"2025-03-31","close":96274.1172},{"date":"2025-04-01","close":96212.875},{"date":"2025-04-02","close":96222.2812},{"date":"2025-04-03","close":96957.3828},{"date":"2025-04-04","close":97065.7656},{"date":"2025-04-07","close":97230.7031},{"date":"2025-04-08","close":95477.7578},{"date":"2025-04-09","close":94191.3516},{"date":"2025-04-10","close":94950.0},{"date":"2025-04-11","close":94554.2031},{"date":"2025-04-14","close":94309.1406},{"date":"2025-04-15","close":94714.3906},{"date":"2025-04-16","close":95001.8281},{"date":"2025-04-17","close":95124.3516},{"date":"2025-04-18","close":94591.8906},{"date":"2025-04-21","close":94902.8672},{"date":"2025-04-22","close":94657.8438},{"date":"2025-04-23","close":94987.6875},{"date":"2025-04-24","close":95242.1719},{"date":"2025-04-25","close":95543.7344},{"date":"2025-04-28","close":95831.1797},{"date":"2025-04-29","close":96030.8047},{"date":"2025-04-30","close":96215.3047},{"date":"2025-05-02","close":95732.7812},{"date":"2025-05-07","close":95500.9688},{"date":"2025-05-08","close":95548.2734},{"date":"2025-05-09","close":95316.4688},{"date":"2025-05-12","close":95032.6094},{"date":"2025-05-13","close":95065.7344},{"date":"2025-05-14","close":95141.4219},{"date":"2025-05-15","close":94810.2578},{"date":"2025-05-16","close":95401.6172},{"date":"2025-05-19","close":94819.7344},{"date":"2025-05-20","close":95359.0312},{"date":"2025-05-21","close":94956.9141},{"date":"2025-05-22","close":94578.4688},{"date":"2025-05-23","close":94862.3125},{"date":"2025-05-26","close":94701.4688},{"date":"2025-05-27","close":95136.6875},{"date":"2025-05-28","close":95165.0781},{"date":"2025-05-29","close":94823.1172},{"date":"2025-05-30","close":95497.5547},{"date":"2025-06-02","close":95345.5781},{"date":"2025-06-04","close":95516.5469},{"date":"2025-06-05","close":95872.7422},{"date":"2025-06-09","close":95321.7969},{"date":"2025-06-10","close":95521.2891},{"date":"2025-06-11","close":95464.3047},{"date":"2025-06-12","close":95839.5312},{"date":"2025-06-13","close":96309.6953},{"date":"2025-06-16","close":95578.2969},{"date":"2025-06-17","close":95716.0312},{"date":"2025-06-18","close":95853.7656},{"date":"2025-06-19","close":95758.7656},{"date":"2025-06-20","close":96015.25},{"date":"2025-06-23","close":95820.5234},{"date":"2025-06-24","close":96152.9688},{"date":"2025-06-25","close":96433.1797},{"date":"2025-06-26","close":96547.1797},{"date":"2025-06-27","close":96708.3125},{"date":"2025-06-30","close":96517.6172},{"date":"2025-07-01","close":96984.8438},{"date":"2025-07-02","close":96841.8203},{"date":"2025-07-03","close":96913.3203},{"date":"2025-07-04","close":96722.6328},{"date":"2025-07-07","close":96660.6484},{"date":"2025-07-08","close":96250.6094},{"date":"2025-07-09","close":96093.2891},{"date":"2025-07-10","close":96417.4844},{"date":"2025-07-11","close":96307.8359},{"date":"2025-07-14","close":96026.5391},{"date":"2025-07-15","close":96045.5938},{"date":"2025-07-16","close":95807.2344},{"date":"2025-07-17","close":95840.5938},{"date":"2025-07-18","close":96117.1328},{"date":"2025-07-21","close":96236.3281},{"date":"2025-07-22","close":96355.5078},{"date":"2025-07-23","close":96345.9922},{"date":"2025-07-24","close":96398.4297},{"date":"2025-07-25","close":96336.4375},{"date":"2025-07-28","close":96088.8828},{"date":"2025-07-29","close":96103.1172},{"date":"2025-07-30","close":96507.3047},{"date":"2025-07-31","close":96407.1953},{"date":"2025-08-01","close":96087.875},{"date":"2025-08-04","close":96659.8125},{"date":"2025-08-05","close":97031.5469},{"date":"2025-08-06","close":96869.5156},{"date":"2025-08-07","close":96941.0078},{"date":"2025-08-08","close":96960.0625},{"date":"2025-08-11","close":96707.4766},{"date":"2025-08-12","close":96731.2812},{"date":"2025-08-13","close":96864.7344},{"date":"2025-08-14","close":97107.8125},{"date":"2025-08-18","close":96788.4844},{"date":"2025-08-19","close":96626.4453},{"date":"2025-08-20","close":96683.6406},{"date":"2025-08-21","close":96778.9609},{"date":"2025-08-22","close":96597.8438},{"date":"2025-08-25","close":96988.6562},{"date":"2025-08-26","close":96798.0078},{"date":"2025-08-27","close":96874.2812},{"date":"2025-08-28","close":97190.9531},{"date":"2025-08-29","close":97186.1797},{"date":"2025-09-01","close":96525.9141},{"date":"2025-09-02","close":96798.6875},{"date":"2025-09-03","close":96640.8281},{"date":"2025-09-04","close":97162.2578},{"date":"2025-09-05","close":97549.7422},{"date":"2025-09-08","close":97965.9375},{"date":"2025-09-09","close":98118.9922},{"date":"2025-09-10","close":97942.0156},{"date":"2025-09-11","close":98114.2188},{"date":"2025-09-12","close":98305.5703},{"date":"2025-09-15","close":98171.625},{"date":"2025-09-16","close":98410.8125},{"date":"2025-09-17","close":98429.9453},{"date":"2025-09-18","close":98291.2188},{"date":"2025-09-19","close":97951.5625},{"date":"2025-09-22","close":98013.7578},{"date":"2025-09-23","close":97965.9375},{"date":"2025-09-24","close":98090.3047},{"date":"2025-09-25","close":97803.2812},{"date":"2025-09-26","close":97602.3672},{"date":"2025-09-29","close":97839.5312},{"date":"2025-09-30","close":97945.1484},{"date":"2025-10-01","close":97901.9375},{"date":"2025-10-02","close":98098.7969},{"date":"2025-10-10","close":97949.9453},{"date":"2025-10-13","close":98185.2031},{"date":"2025-10-14","close":98521.2578},{"date":"2025-10-15","close":98564.4766},{"date":"2025-10-16","close":98550.0781},{"date":"2025-10-17","close":99015.7734},{"date":"2025-10-20","close":98684.5},{"date":"2025-10-21","close":98847.75},{"date":"2025-10-22","close":98938.9609},{"date":"2025-10-23","close":98919.75},{"date":"2025-10-24","close":98698.9062},{"date":"2025-10-27","close":98727.7031},{"date":"2025-10-28","close":99097.3828},{"date":"2025-10-29","close":98982.1641},{"date":"2025-10-30","close":98548.5859},{"date":"2025-10-31","close":98182.4375},{"date":"2025-11-03","close":98201.7109},{"date":"2025-11-04","close":98047.5547},{"date":"2025-11-05","close":98134.2734},{"date":"2025-11-06","close":97903.0234},{"date":"2025-11-07","close":98100.5391},{"date":"2025-11-10","close":97845.2031},{"date":"2025-11-11","close":98071.6484},{"date":"2025-11-12","close":98177.6328},{"date":"2025-11-13","close":98201.7109},{"date":"2025-11-14","close":97907.8438},{"date":"2025-11-17","close":97830.7734},{"date":"2025-11-18","close":98009.0156},{"date":"2025-11-19","close":97907.8438},{"date":"2025-11-20","close":97821.1328},{"date":"2025-11-21","close":98090.9141},{"date":"2025-11-24","close":98331.7812},{"date":"2025-11-25","close":98452.2266},{"date":"2025-11-26","close":98693.1094},{"date":"2025-11-27","close":99270.9766},{"date":"2025-11-28","close":98617.6875},{"date":"2025-12-01","close":98612.8438},{"date":"2025-12-02","close":98385.5781},{"date":"2025-12-03","close":98385.5781},{"date":"2025-12-04","close":98404.9375},{"date":"2025-12-05","close":98342.0703},{"date":"2025-12-08","close":98124.4688},{"date":"2025-12-09","close":97931.0547},{"date":"2025-12-10","close":97960.0703},{"date":"2025-12-11","close":98327.5625},{"date":"2025-12-12","close":98134.1406},{"date":"2025-12-15","close":97931.0547},{"date":"2025-12-16","close":97979.4141},{"date":"2025-12-17","close":97877.8594},{"date":"2025-12-18","close":98071.2891},{"date":"2025-12-19","close":98134.1406},{"date":"2025-12-22","close":97979.4219},{"date":"2025-12-23","close":98114.7969},{"date":"2025-12-24","close":98148.6406},{"date":"2025-12-26","close":98158.3281},{"date":"2025-12-29","close":98305.8281},{"date":"2025-12-30","close":98349.5078},{"date":"2026-01-02","close":98038.9453},{"date":"2026-01-05","close":98043.7969},{"date":"2026-01-06","close":98004.9766},{"date":"2026-01-07","close":98160.2656},{"date":"2026-01-08","close":98383.4844},{"date":"2026-01-09","close":98126.2891},{"date":"2026-01-12","close":98063.2031},{"date":"2026-01-13","close":98043.7969},{"date":"2026-01-14","close":98237.8984},{"date":"2026-01-15","close":98359.2188},{"date":"2026-01-16","close":98393.1797},{"date":"2026-01-19","close":98369.2656},{"date":"2026-01-20","close":97820.5547},{"date":"2026-01-21","close":97844.8359},{"date":"2026-01-22","close":98024.3906},{"date":"2026-01-23","close":98218.5},{"date":"2026-01-26","close":98276.7344},{"date":"2026-01-27","close":98233.0547},{"date":"2026-01-28","close":98199.0938},{"date":"2026-01-29","close":98030.5625},{"date":"2026-01-30","close":97957.5},{"date":"2026-02-02","close":98327.6641},{"date":"2026-02-03","close":97981.8672},{"date":"2026-02-04","close":98045.1797},{"date":"2026-02-05","close":98079.2656},{"date":"2026-02-06","close":98429.9453},{"date":"2026-02-09","close":98152.3281},{"date":"2026-02-10","close":98473.7812},{"date":"2026-02-11","close":98727.0625},{"date":"2026-02-12","close":98595.5547},{"date":"2026-02-13","close":98785.5},{"date":"2026-02-19","close":98999.8125},{"date":"2026-02-20","close":99155.6719},{"date":"2026-02-23","close":99175.1406},{"date":"2026-02-24","close":99180.0156},{"date":"2026-02-25","close":99092.3438},{"date":"2026-02-26","close":99128.5312},{"date":"2026-02-27","close":99309.3594},{"date":"2026-03-03","close":98825.4766},{"date":"2026-03-04","close":98786.3828},{"date":"2026-03-05","close":98771.7031},{"date":"2026-03-06","close":98566.4219},{"date":"2026-03-09","close":98282.9453},{"date":"2026-03-10","close":98722.8359},{"date":"2026-03-11","close":98522.4453},{"date":"2026-03-12","close":97901.6875},{"date":"2026-03-13","close":97559.5469},{"date":"2026-03-16","close":97481.3438},{"date":"2026-03-17","close":97574.2188},{"date":"2026-03-18","close":98048.3281},{"date":"2026-03-19","close":97642.6406},{"date":"2026-03-20","close":97691.5156},{"date":"2026-03-23","close":96449.4297},{"date":"2026-03-24","close":96756.0547},{"date":"2026-03-25","close":96994.5312},{"date":"2026-03-26","close":96838.7969},{"date":"2026-03-27","close":96522.4297},{"date":"2026-03-30","close":96671.8594},{"date":"2026-03-31","close":96969.7344},{"date":"2026-04-01","close":97394.5703},{"date":"2026-04-02","close":96950.1953},{"date":"2026-04-03","close":98172.9531},{"date":"2026-04-06","close":97179.7109},{"date":"2026-04-07","close":97243.1875},{"date":"2026-04-08","close":97809.625},{"date":"2026-04-09","close":97492.2188},{"date":"2026-04-10","close":97506.875},{"date":"2026-04-13","close":97326.1875},{"date":"2026-04-14","close":97697.3203},{"date":"2026-04-15","close":97921.9375},{"date":"2026-04-16","close":97790.0938},{"date":"2026-04-17","close":97487.3438},{"date":"2026-04-20","close":97848.6953},{"date":"2026-04-21","close":97877.9922},{"date":"2026-04-22","close":97707.0781},{"date":"2026-04-23","close":97633.8359},{"date":"2026-04-24","close":97555.7109},{"date":"2026-04-27","close":97565.4688},{"date":"2026-04-28","close":97409.2188},{"date":"2026-04-29","close":97403.3281},{"date":"2026-04-30","close":96932.7344},{"date":"2026-05-04","close":97246.4609},{"date":"2026-05-06","close":97319.9922},{"date":"2026-05-07","close":97550.3828},{"date":"2026-05-08","close":97373.9062},{"date":"2026-05-11","close":97651.1875},{"date":"2026-05-12","close":97606.8828},{"date":"2026-05-13","close":97429.6562},{"date":"2026-05-14","close":97478.8828},{"date":"2026-05-15","close":97203.1953},{"date":"2026-05-18","close":96907.8203},{"date":"2026-05-19","close":96922.5938},{"date":"2026-05-20","close":96656.75},{"date":"2026-05-21","close":96986.5938},{"date":"2026-05-22","close":97203.1953},{"date":"2026-05-26","close":97582.2734},{"date":"2026-05-27","close":97715.1875},{"date":"2026-05-28","close":97580.7734},{"date":"2026-05-29","close":97926.6719},{"date":"2026-06-01","close":97783.375},{"date":"2026-06-02","close":97506.0547},{"date":"2026-06-04","close":97338.7656},{"date":"2026-06-05","close":97560.1797},{"date":"2026-06-08","close":96935.2969},{"date":"2026-06-09","close":97166.5625},{"date":"2026-06-10","close":97038.625},{"date":"2026-06-11","close":97073.0703},{"date":"2026-06-12","close":97565.0938},{"date":"2026-06-15","close":98252.8047},{"date":"2026-06-16","close":98045.2656},{"date":"2026-06-17","close":98153.9766},{"date":"2026-06-18","close":98055.1484},{"date":"2026-06-19","close":97520.8125},{"date":"2026-06-22","close":97981.0312},{"date":"2026-06-23","close":97916.7891},{"date":"2026-06-24","close":97976.0859},{"date":"2026-06-25","close":98341.7344},{"date":"2026-06-26","close":98101.4141},{"date":"2026-06-29","close":98408.5},{"date":"2026-06-30","close":98522.6016},{"date":"2026-07-01","close":98031.4766},{"date":"2026-07-02","close":97922.3438},{"date":"2026-07-03","close":97674.6094},{"date":"2026-07-06","close":97679.5547},{"date":"2026-07-07","close":97521.4766},{"date":"2026-07-08","close":97195.4531},{"date":"2026-07-09","close":97076.8984},{"date":"2026-07-10","close":97259.6719},{"date":"2026-07-13","close":96869.4297},{"date":"2026-07-14","close":96617.4922},{"date":"2026-07-15","close":96755.8125},{"date":"2026-07-16","close":96948.4688},{"date":"2026-07-20","close":96864.4844},{"date":"2026-07-21","close":96770.6328},{"date":"2026-07-22","close":96484.1172},{"date":"2026-07-23","close":96414.9609},{"date":"2026-07-24","close":96098.8125},{"date":"2026-07-27","close":96340.8672},{"date":"2026-07-28","close":96345.8125},{"date":"2026-07-29","close":96355.6875},{"date":"2026-07-30","close":95830.0469},{"date":"2026-07-31","close":96301.1406},{"date":"2026-08-03","close":96197.0078},{"date":"2026-08-04","close":96246.5938},{"date":"2026-08-05","close":96727.6016},{"date":"2026-08-06","close":96717.6875},{"date":"2026-08-07","close":96286.2656},{"date":"2026-08-10","close":96519.3281},{"date":"2026-08-11","close":96127.5859},{"date":"2026-08-12","close":96291.2188},{"date":"2026-08-13","close":96420.1562},{"date":"2026-08-14","close":96623.4688},{"date":"2026-08-18","close":96107.7422},{"date":"2026-08-19","close":96365.6094},{"date":"2026-08-20","close":96697.8438},{"date":"2026-08-21","close":96350.7266},{"date":"2026-08-24","close":96325.9297},{"date":"2026-08-25","close":96444.9453},{"date":"2026-08-26","close":96673.0547},{"date":"2026-08-27","close":96717.6875},{"date":"2026-08-28","close":96628.0703},{"date":"2026-08-31","close":96503.5938},{"date":"2026-09-01","close":96130.1875},{"date":"2026-09-02","close":95995.7656},{"date":"2026-09-03","close":96150.1016},{"date":"2026-09-04","close":96249.6797},{"date":"2026-09-07","close":96045.5469},{"date":"2026-09-08","close":96155.0859},{"date":"2026-09-09","close":96120.2344},{"date":"2026-09-10","close":96060.4844},{"date":"2026-09-11","close":95463.0312},{"date":"2026-09-14","close":95000.0083},{"date":"2026-09-15","close":94801.8556},{"date":"2026-09-16","close":94930.3052},{"date":"2026-09-17","close":95078.6688},{"date":"2026-09-18","close":95340.5523},{"date":"2026-09-21","close":95266.8683},{"date":"2026-09-22","close":95163.3094},{"date":"2026-09-23","close":95316.6574},{"date":"2026-09-28","close":93898.7022},{"date":"2026-09-29","close":94010.0},{"date":"2026-09-30","close":94180.0},{"date":"2026-10-01","close":94025.0},{"date":"2026-10-02","close":94195.0},{"date":"2026-10-06","close":93945.0},{"date":"2026-10-07","close":93925.0},{"date":"2026-10-08","close":93960.0},{"date":"2026-10-12","close":94370.0},{"date":"2026-10-13","close":94520.0},{"date":"2026-10-14","close":94475.0},{"date":"2026-10-15","close":94835.0},{"date":"2026-10-16","close":94990.0},{"date":"2026-10-19","close":94950.0},{"date":"2026-10-20","close":94715.0},{"date":"2026-10-21","close":94665.0},{"date":"2026-10-22","close":94875.0},{"date":"2026-10-23","close":95450.0}],"chart_data":[{"date":"2024-10-23","open":95166,"high":95218,"low":95051,"close":95148,"volume":869},{"date":"2024-10-24","open":94942,"high":95139,"low":94942,"close":95139,"volume":3883},{"date":"2024-10-25","open":95178,"high":95357,"low":95178,"close":95344,"volume":4815},{"date":"2024-10-28","open":94868,"high":94947,"low":94824,"close":94863,"volume":1929},{"date":"2024-10-29","open":94966,"high":94980,"low":94876,"close":94956,"volume":2112},{"date":"2024-10-30","open":97944,"high":98033,"low":97901,"close":97995,"volume":1804},{"date":"2024-10-31","open":94852,"high":94991,"low":94839,"close":94933,"volume":1082},{"date":"2024-11-01","open":94828,"high":94998,"low":94818,"close":94998,"volume":1046},{"date":"2024-11-04","open":94752,"high":94896,"low":94709,"close":94896,"volume":7009},{"date":"2024-11-05","open":97842,"high":97882,"low":97711,"close":97882,"volume":11217},{"date":"2024-11-06","open":95098,"high":95125,"low":94195,"close":94470,"volume":1749},{"date":"2024-11-07","open":94539,"high":94594,"low":94458,"close":94554,"volume":4699},{"date":"2024-11-08","open":95111,"high":95194,"low":94998,"close":95143,"volume":9157},{"date":"2024-11-11","open":95161,"high":95174,"low":95012,"close":95106,"volume":6212},{"date":"2024-11-12","open":95179,"high":95285,"low":95119,"close":95237,"volume":6344},{"date":"2024-11-13","open":94614,"high":94736,"low":94537,"close":94610,"volume":2934},{"date":"2024-11-14","open":94377,"high":94465,"low":94323,"close":94391,"volume":11884},{"date":"2024-11-15","open":94445,"high":94503,"low":94322,"close":94367,"volume":3332},{"date":"2024-11-18","open":94427,"high":94527,"low":94385,"close":94517,"volume":1102},{"date":"2024-11-19","open":94649,"high":94697,"low":94564,"close":94634,"volume":1126},{"date":"2024-11-20","open":94658,"high":94729,"low":94564,"close":94564,"volume":2187},{"date":"2024-11-21","open":94581,"high":94671,"low":94581,"close":94657,"volume":721},{"date":"2024-11-22","open":94581,"high":94608,"low":94539,"close":94578,"volume":1036},{"date":"2024-11-25","open":94930,"high":95059,"low":94827,"close":95059,"volume":7706},{"date":"2024-11-26","open":95241,"high":95274,"low":95147,"close":95251,"volume":6431},{"date":"2024-11-27","open":95084,"high":95218,"low":95079,"close":95218,"volume":1080},{"date":"2024-11-28","open":95285,"high":95409,"low":95266,"close":95386,"volume":2924},{"date":"2024-11-29","open":95419,"high":95569,"low":95345,"close":95569,"volume":1338},{"date":"2024-12-02","open":95696,"high":95744,"low":95636,"close":95700,"volume":2289},{"date":"2024-12-03","open":95775,"high":95881,"low":95718,"close":95718,"volume":1673},{"date":"2024-12-04","open":95803,"high":100093,"low":95240,"close":95798,"volume":1808},{"date":"2024-12-05","open":95941,"high":96036,"low":95913,"close":96036,"volume":3252},{"date":"2024-12-06","open":96038,"high":96120,"low":96018,"close":96120,"volume":2171},{"date":"2024-12-09","open":96212,"high":96321,"low":96184,"close":96321,"volume":1237},{"date":"2024-12-10","open":96041,"high":96074,"low":95959,"close":96060,"volume":5169},{"date":"2024-12-11","open":95883,"high":95930,"low":95787,"close":95849,"volume":2446},{"date":"2024-12-12","open":95771,"high":95771,"low":95597,"close":95672,"volume":1138},{"date":"2024-12-13","open":95442,"high":95442,"low":95326,"close":95433,"volume":2095},{"date":"2024-12-16","open":95133,"high":95162,"low":95046,"close":95153,"volume":2143},{"date":"2024-12-17","open":95101,"high":95147,"low":95045,"close":95050,"volume":4038},{"date":"2024-12-18","open":95056,"high":95171,"low":95056,"close":95171,"volume":2328},{"date":"2024-12-19","open":94423,"high":94460,"low":94337,"close":94400,"volume":4092},{"date":"2024-12-20","open":94159,"high":94188,"low":94050,"close":94138,"volume":2854},{"date":"2024-12-23","open":94229,"high":94283,"low":94183,"close":94269,"volume":1599},{"date":"2024-12-24","open":94270,"high":94270,"low":93956,"close":94017,"volume":1440},{"date":"2024-12-26","open":94017,"high":94079,"low":93908,"close":93993,"volume":2636},{"date":"2024-12-27","open":94147,"high":94265,"low":94074,"close":94250,"volume":24841},{"date":"2024-12-30","open":93903,"high":94003,"low":93851,"close":94003,"volume":2083},{"date":"2025-01-02","open":94005,"high":94157,"low":93975,"close":94115,"volume":4110},{"date":"2025-01-03","open":94269,"high":94393,"low":94215,"close":94335,"volume":9955},{"date":"2025-01-06","open":93909,"high":93969,"low":93809,"close":93923,"volume":6709},{"date":"2025-01-07","open":93834,"high":93966,"low":93792,"close":93895,"volume":1880},{"date":"2025-01-08","open":93526,"high":93638,"low":93495,"close":93605,"volume":3862},{"date":"2025-01-09","open":93551,"high":93713,"low":93551,"close":93708,"volume":1798},{"date":"2025-01-10","open":93678,"high":93683,"low":93531,"close":93573,"volume":1159},{"date":"2025-01-13","open":93168,"high":93235,"low":93040,"close":93110,"volume":2898},{"date":"2025-01-14","open":93185,"high":93236,"low":93131,"close":93236,"volume":1918},{"date":"2025-01-15","open":93116,"high":93208,"low":93107,"close":93208,"volume":1047},{"date":"2025-01-16","open":93839,"high":93900,"low":93801,"close":93886,"volume":2418},{"date":"2025-01-17","open":94001,"high":94087,"low":94001,"close":94073,"volume":3002},{"date":"2025-01-20","open":93972,"high":94060,"low":93946,"close":94007,"volume":7142},{"date":"2025-01-21","open":94338,"high":94509,"low":94218,"close":94414,"volume":4652},{"date":"2025-01-22","open":94215,"high":94274,"low":94141,"close":94274,"volume":1081},{"date":"2025-01-23","open":94183,"high":94278,"low":94183,"close":94264,"volume":4824},{"date":"2025-01-24","open":94135,"high":94223,"low":94072,"close":94213,"volume":1349},{"date":"2025-01-31","open":94665,"high":94665,"low":94523,"close":94587,"volume":3168},{"date":"2025-02-03","open":94490,"high":100063,"low":94446,"close":94727,"volume":5842},{"date":"2025-02-04","open":94455,"high":94551,"low":94367,"close":94409,"volume":3617},{"date":"2025-02-05","open":94639,"high":94821,"low":94622,"close":94821,"volume":11794},{"date":"2025-02-06","open":95210,"high":95267,"low":95125,"close":95190,"volume":5343},{"date":"2025-02-07","open":95131,"high":95146,"low":95007,"close":95082,"volume":6378},{"date":"2025-02-10","open":94816,"high":94852,"low":94739,"close":94821,"volume":2419},{"date":"2025-02-11","open":94866,"high":94870,"low":94760,"close":94793,"volume":12928},{"date":"2025-02-12","open":94571,"high":94675,"low":94551,"close":94610,"volume":11886},{"date":"2025-02-13","open":94263,"high":94411,"low":94210,"close":94349,"volume":22155},{"date":"2025-02-14","open":94664,"high":94774,"low":94664,"close":94760,"volume":7591},{"date":"2025-02-17","open":94937,"high":94994,"low":94882,"close":94919,"volume":4394},{"date":"2025-02-18","open":94919,"high":94962,"low":94814,"close":94900,"volume":14360},{"date":"2025-02-19","open":94684,"high":94756,"low":94624,"close":94751,"volume":10630},{"date":"2025-02-20","open":94753,"high":94938,"low":94753,"close":94938,"volume":5321},{"date":"2025-02-21","open":94832,"high":95018,"low":94813,"close":95003,"volume":12826},{"date":"2025-02-24","open":95166,"high":95213,"low":95111,"close":95162,"volume":4204},{"date":"2025-02-25","open":95368,"high":95662,"low":95368,"close":95620,"volume":31318},{"date":"2025-02-26","open":95871,"high":95947,"low":95675,"close":95742,"volume":12259},{"date":"2025-02-27","open":95945,"high":96074,"low":95940,"close":96074,"volume":22519},{"date":"2025-02-28","open":95985,"high":99927,"low":95943,"close":96210,"volume":40695},{"date":"2025-03-04","open":96425,"high":96646,"low":96425,"close":96510,"volume":28328},{"date":"2025-03-05","open":95958,"high":96088,"low":95811,"close":96088,"volume":23423},{"date":"2025-03-06","open":95841,"high":95908,"low":95667,"close":95783,"volume":14470},{"date":"2025-03-07","open":95830,"high":96097,"low":95783,"close":96083,"volume":11084},{"date":"2025-03-10","open":95934,"high":95943,"low":95776,"close":95844,"volume":13345},{"date":"2025-03-11","open":96172,"high":96438,"low":96172,"close":96323,"volume":37077},{"date":"2025-03-12","open":95612,"high":95811,"low":95602,"close":95811,"volume":13819},{"date":"2025-03-13","open":95402,"high":95586,"low":95356,"close":95586,"volume":6766},{"date":"2025-03-14","open":95497,"high":95552,"low":95429,"close":95516,"volume":10844},{"date":"2025-03-17","open":95610,"high":95656,"low":95509,"close":95656,"volume":13129},{"date":"2025-03-18","open":95591,"high":95760,"low":95581,"close":95760,"volume":12448},{"date":"2025-03-19","open":95655,"high":95755,"low":95633,"close":95755,"volume":18405},{"date":"2025-03-20","open":96105,"high":96224,"low":96101,"close":96224,"volume":16853},{"date":"2025-03-21","open":96088,"high":96106,"low":96021,"close":96046,"volume":13754},{"date":"2025-03-24","open":95896,"high":95919,"low":95818,"close":95844,"volume":12633},{"date":"2025-03-25","open":95599,"high":95684,"low":95586,"close":95684,"volume":12938},{"date":"2025-03-26","open":95629,"high":95639,"low":95546,"close":95619,"volume":13812},{"date":"2025-03-27","open":95556,"high":95570,"low":95476,"close":95525,"volume":16193},{"date":"2025-03-28","open":95411,"high":96036,"low":95375,"close":95577,"volume":45410},{"date":"2025-03-31","open":96159,"high":96274,"low":96063,"close":96274,"volume":7167},{"date":"2025-04-01","open":96012,"high":96213,"low":95992,"close":96213,"volume":5344},{"date":"2025-04-02","open":96089,"high":96257,"low":96089,"close":96222,"volume":15370},{"date":"2025-04-03","open":96909,"high":97079,"low":96743,"close":96957,"volume":37573},{"date":"2025-04-04","open":96680,"high":97119,"low":96643,"close":97066,"volume":9326},{"date":"2025-04-07","open":97258,"high":97258,"low":96787,"close":97231,"volume":24880},{"date":"2025-04-08","open":95458,"high":95661,"low":95286,"close":95478,"volume":2344},{"date":"2025-04-09","open":94714,"high":98875,"low":93707,"close":94191,"volume":40194},{"date":"2025-04-10","open":94739,"high":95103,"low":94734,"close":94950,"volume":7647},{"date":"2025-04-11","open":94103,"high":94554,"low":93988,"close":94554,"volume":51527},{"date":"2025-04-14","open":94073,"high":94784,"low":94002,"close":94309,"volume":28815},{"date":"2025-04-15","open":94714,"high":94907,"low":94662,"close":94714,"volume":3257},{"date":"2025-04-16","open":95002,"high":95027,"low":94889,"close":95002,"volume":5988},{"date":"2025-04-17","open":95143,"high":95218,"low":95069,"close":95124,"volume":18056},{"date":"2025-04-18","open":94592,"high":95541,"low":94592,"close":94592,"volume":13535},{"date":"2025-04-21","open":94975,"high":95023,"low":94857,"close":94903,"volume":8825},{"date":"2025-04-22","open":94677,"high":94759,"low":94519,"close":94658,"volume":13511},{"date":"2025-04-23","open":94997,"high":95107,"low":94912,"close":94988,"volume":18633},{"date":"2025-04-24","open":95208,"high":95313,"low":95174,"close":95242,"volume":5312},{"date":"2025-04-25","open":95345,"high":95544,"low":95298,"close":95544,"volume":14443},{"date":"2025-04-28","open":95842,"high":95941,"low":95789,"close":95831,"volume":9937},{"date":"2025-04-29","open":96002,"high":96102,"low":95944,"close":96031,"volume":14467},{"date":"2025-04-30","open":96258,"high":96263,"low":96125,"close":96215,"volume":121100},{"date":"2025-05-02","open":95814,"high":95814,"low":95576,"close":95733,"volume":5554},{"date":"2025-05-07","open":95330,"high":95548,"low":95330,"close":95501,"volume":14253},{"date":"2025-05-08","open":95553,"high":95643,"low":95501,"close":95548,"volume":6888},{"date":"2025-05-09","open":95245,"high":95358,"low":95182,"close":95316,"volume":8114},{"date":"2025-05-12","open":95080,"high":95135,"low":94970,"close":95033,"volume":7692},{"date":"2025-05-13","open":94966,"high":95076,"low":94931,"close":95066,"volume":5067},{"date":"2025-05-14","open":95011,"high":95182,"low":94976,"close":95141,"volume":23252},{"date":"2025-05-15","open":94700,"high":94820,"low":94642,"close":94810,"volume":24838},{"date":"2025-05-16","open":95142,"high":95402,"low":95142,"close":95402,"volume":5284},{"date":"2025-05-19","open":94980,"high":95873,"low":94763,"close":94820,"volume":19276},{"date":"2025-05-20","open":95265,"high":95359,"low":95212,"close":95359,"volume":9637},{"date":"2025-05-21","open":95188,"high":95193,"low":94932,"close":94957,"volume":4410},{"date":"2025-05-22","open":94481,"high":94589,"low":94425,"close":94578,"volume":5623},{"date":"2025-05-23","open":94773,"high":94862,"low":94734,"close":94862,"volume":11965},{"date":"2025-05-26","open":94614,"high":94724,"low":94596,"close":94701,"volume":13222},{"date":"2025-05-27","open":94822,"high":95208,"low":94822,"close":95137,"volume":12695},{"date":"2025-05-28","open":95226,"high":95260,"low":95071,"close":95165,"volume":6593},{"date":"2025-05-29","open":94997,"high":95064,"low":94823,"close":94823,"volume":3145},{"date":"2025-05-30","open":95444,"high":95545,"low":95379,"close":95498,"volume":8748},{"date":"2025-06-02","open":95445,"high":99501,"low":95346,"close":95346,"volume":48651},{"date":"2025-06-04","open":95483,"high":95532,"low":95416,"close":95517,"volume":16138},{"date":"2025-06-05","open":95422,"high":95925,"low":95346,"close":95873,"volume":15745},{"date":"2025-06-09","open":95222,"high":95346,"low":95179,"close":95322,"volume":13676},{"date":"2025-06-10","open":95349,"high":95521,"low":95311,"close":95521,"volume":4386},{"date":"2025-06-11","open":95504,"high":95533,"low":95441,"close":95464,"volume":14673},{"date":"2025-06-12","open":95711,"high":95882,"low":95706,"close":95840,"volume":20388},{"date":"2025-06-13","open":96227,"high":96391,"low":96110,"close":96310,"volume":26698},{"date":"2025-06-16","open":95641,"high":95740,"low":95546,"close":95578,"volume":9994},{"date":"2025-06-17","open":95697,"high":95780,"low":95621,"close":95716,"volume":28278},{"date":"2025-06-18","open":95809,"high":95878,"low":95741,"close":95854,"volume":38122},{"date":"2025-06-19","open":95843,"high":95891,"low":95759,"close":95759,"volume":4013},{"date":"2025-06-20","open":95891,"high":96015,"low":95759,"close":96015,"volume":19425},{"date":"2025-06-23","open":95956,"high":95956,"low":95754,"close":95821,"volume":12622},{"date":"2025-06-24","open":96021,"high":96196,"low":96002,"close":96153,"volume":6356},{"date":"2025-06-25","open":96362,"high":96433,"low":96305,"close":96433,"volume":3819},{"date":"2025-06-26","open":96483,"high":96556,"low":96422,"close":96547,"volume":14424},{"date":"2025-06-27","open":96642,"high":96708,"low":96605,"close":96708,"volume":19680},{"date":"2025-06-30","open":96484,"high":96578,"low":96423,"close":96518,"volume":23310},{"date":"2025-07-01","open":96818,"high":97030,"low":96818,"close":96985,"volume":9630},{"date":"2025-07-02","open":96852,"high":96899,"low":96782,"close":96842,"volume":5447},{"date":"2025-07-03","open":96823,"high":96917,"low":96788,"close":96913,"volume":8257},{"date":"2025-07-04","open":96568,"high":96751,"low":96533,"close":96723,"volume":8025},{"date":"2025-07-07","open":96606,"high":96661,"low":96562,"close":96661,"volume":4481},{"date":"2025-07-08","open":96281,"high":96330,"low":96171,"close":96251,"volume":7034},{"date":"2025-07-09","open":96157,"high":96157,"low":96054,"close":96093,"volume":5700},{"date":"2025-07-10","open":96427,"high":96542,"low":96417,"close":96417,"volume":5418},{"date":"2025-07-11","open":96394,"high":96459,"low":96284,"close":96308,"volume":23596},{"date":"2025-07-14","open":96067,"high":96109,"low":95941,"close":96027,"volume":6798},{"date":"2025-07-15","open":96021,"high":96061,"low":95925,"close":96046,"volume":25922},{"date":"2025-07-16","open":95737,"high":95861,"low":95675,"close":95807,"volume":7115},{"date":"2025-07-17","open":95888,"high":95945,"low":95828,"close":95841,"volume":26010},{"date":"2025-07-18","open":96096,"high":96179,"low":96027,"close":96117,"volume":17995},{"date":"2025-07-21","open":96156,"high":96241,"low":96114,"close":96236,"volume":8272},{"date":"2025-07-22","open":96419,"high":96504,"low":96356,"close":96356,"volume":10081},{"date":"2025-07-23","open":96443,"high":96499,"low":96346,"close":96346,"volume":4986},{"date":"2025-07-24","open":96403,"high":96488,"low":96358,"close":96398,"volume":21263},{"date":"2025-07-25","open":96400,"high":96457,"low":96336,"close":96336,"volume":4612},{"date":"2025-07-28","open":95990,"high":96102,"low":95975,"close":96089,"volume":3679},{"date":"2025-07-29","open":96037,"high":96103,"low":95987,"close":96103,"volume":20619},{"date":"2025-07-30","open":96451,"high":96517,"low":96376,"close":96507,"volume":12798},{"date":"2025-07-31","open":96224,"high":96407,"low":96165,"close":96407,"volume":9182},{"date":"2025-08-01","open":96166,"high":96199,"low":96088,"close":96088,"volume":3741},{"date":"2025-08-04","open":96957,"high":96957,"low":96622,"close":96660,"volume":15441},{"date":"2025-08-05","open":97042,"high":97117,"low":96994,"close":97032,"volume":39942},{"date":"2025-08-06","open":96966,"high":96966,"low":96856,"close":96870,"volume":21888},{"date":"2025-08-07","open":96917,"high":97009,"low":96883,"close":96941,"volume":23123},{"date":"2025-08-08","open":96916,"high":97008,"low":96864,"close":96960,"volume":35995},{"date":"2025-08-11","open":96784,"high":96784,"low":96688,"close":96707,"volume":28573},{"date":"2025-08-12","open":96701,"high":96830,"low":96652,"close":96731,"volume":12753},{"date":"2025-08-13","open":96703,"high":96865,"low":96659,"close":96865,"volume":10409},{"date":"2025-08-14","open":97103,"high":97187,"low":97064,"close":97108,"volume":11005},{"date":"2025-08-18","open":96760,"high":96882,"low":96708,"close":96788,"volume":8178},{"date":"2025-08-19","open":96679,"high":96714,"low":96616,"close":96626,"volume":8817},{"date":"2025-08-20","open":96747,"high":96780,"low":96639,"close":96684,"volume":6062},{"date":"2025-08-21","open":96801,"high":96864,"low":96754,"close":96779,"volume":9305},{"date":"2025-08-22","open":96616,"high":96659,"low":96565,"close":96598,"volume":9564},{"date":"2025-08-25","open":96935,"high":97045,"low":96935,"close":96989,"volume":13764},{"date":"2025-08-26","open":97028,"high":97056,"low":96755,"close":96798,"volume":30229},{"date":"2025-08-27","open":96936,"high":97014,"low":96874,"close":96874,"volume":29613},{"date":"2025-08-28","open":97039,"high":99143,"low":97010,"close":97191,"volume":41546},{"date":"2025-08-29","open":97171,"high":97211,"low":97110,"close":97186,"volume":41190},{"date":"2025-09-01","open":96526,"high":96598,"low":96468,"close":96526,"volume":23383},{"date":"2025-09-02","open":96847,"high":97006,"low":96786,"close":96799,"volume":52681},{"date":"2025-09-03","open":96787,"high":96787,"low":96608,"close":96641,"volume":8224},{"date":"2025-09-04","open":97167,"high":97216,"low":97076,"close":97162,"volume":10975},{"date":"2025-09-05","open":97545,"high":97668,"low":97483,"close":97550,"volume":62890},{"date":"2025-09-08","open":97898,"high":98023,"low":97846,"close":97966,"volume":204560},{"date":"2025-09-09","open":98209,"high":98255,"low":98119,"close":98119,"volume":41864},{"date":"2025-09-10","open":97957,"high":98048,"low":97884,"close":97942,"volume":22235},{"date":"2025-09-11","open":98099,"high":98223,"low":98099,"close":98114,"volume":33132},{"date":"2025-09-12","open":98325,"high":98389,"low":98277,"close":98306,"volume":36075},{"date":"2025-09-15","open":98154,"high":98365,"low":98149,"close":98172,"volume":68723},{"date":"2025-09-16","open":98372,"high":98495,"low":98352,"close":98411,"volume":53324},{"date":"2025-09-17","open":98494,"high":98536,"low":98423,"close":98430,"volume":69584},{"date":"2025-09-18","open":98196,"high":98305,"low":98144,"close":98291,"volume":42759},{"date":"2025-09-19","open":98086,"high":98111,"low":97952,"close":97952,"volume":18192},{"date":"2025-09-22","open":97971,"high":98029,"low":97913,"close":98014,"volume":21361},{"date":"2025-09-23","open":97907,"high":97984,"low":97861,"close":97966,"volume":18217},{"date":"2025-09-24","open":98038,"high":98152,"low":98018,"close":98090,"volume":6298},{"date":"2025-09-25","open":97865,"high":98156,"low":97803,"close":97803,"volume":153895},{"date":"2025-09-26","open":97668,"high":97706,"low":97573,"close":97602,"volume":41862},{"date":"2025-09-29","open":97773,"high":97878,"low":97724,"close":97840,"volume":15164},{"date":"2025-09-30","open":97902,"high":97960,"low":97868,"close":97945,"volume":9610},{"date":"2025-10-01","open":97859,"high":98002,"low":97816,"close":97902,"volume":20981},{"date":"2025-10-02","open":98119,"high":98213,"low":98099,"close":98099,"volume":12221},{"date":"2025-10-10","open":97960,"high":98007,"low":97887,"close":97950,"volume":27945},{"date":"2025-10-13","open":98157,"high":98276,"low":98128,"close":98185,"volume":42414},{"date":"2025-10-14","open":98296,"high":98540,"low":98210,"close":98521,"volume":14923},{"date":"2025-10-15","open":98531,"high":98668,"low":98508,"close":98564,"volume":25184},{"date":"2025-10-16","open":98564,"high":98688,"low":98545,"close":98550,"volume":27237},{"date":"2025-10-17","open":98956,"high":99150,"low":98871,"close":99016,"volume":76513},{"date":"2025-10-20","open":98684,"high":98734,"low":98595,"close":98684,"volume":46578},{"date":"2025-10-21","open":98848,"high":98927,"low":98819,"close":98848,"volume":26416},{"date":"2025-10-22","open":98977,"high":99047,"low":98899,"close":98939,"volume":23573},{"date":"2025-10-23","open":98986,"high":99081,"low":98920,"close":98920,"volume":31412},{"date":"2025-10-24","open":98783,"high":98830,"low":98694,"close":98699,"volume":50470},{"date":"2025-10-27","open":98701,"high":98799,"low":98682,"close":98728,"volume":178359},{"date":"2025-10-28","open":98994,"high":99141,"low":98994,"close":99097,"volume":56557},{"date":"2025-10-29","open":99018,"high":99047,"low":98963,"close":98982,"volume":38224},{"date":"2025-10-30","open":98477,"high":98661,"low":98443,"close":98549,"volume":78009},{"date":"2025-10-31","open":98273,"high":98322,"low":98182,"close":98182,"volume":25530},{"date":"2025-11-03","open":98159,"high":98273,"low":98135,"close":98202,"volume":83126,"rsi_14":44.04,"sma_20":101883.49,"sma_60":101080.77,"sma_120":99914.17},{"date":"2025-11-04","open":98000,"high":98101,"low":97899,"close":98048,"volume":40553,"rsi_14":40.74,"sma_20":101888.79,"sma_60":101104.68,"sma_120":99938.92},{"date":"2025-11-05","open":98129,"high":98307,"low":98090,"close":98134,"volume":8575,"rsi_14":42.75,"sma_20":101900.84,"sma_60":101123.66,"sma_120":99966.43},{"date":"2025-11-06","open":97884,"high":97951,"low":97829,"close":97903,"volume":22269,"rsi_14":28.82,"sma_20":101890.75,"sma_60":101141.47,"sma_120":99994.37},{"date":"2025-11-07","open":98129,"high":98197,"low":98067,"close":98101,"volume":17970,"rsi_14":38.25,"sma_20":101898.57,"sma_60":101161.45,"sma_120":100023.73},{"date":"2025-11-10","open":97830,"high":97937,"low":97807,"close":97845,"volume":74281,"rsi_14":30.67,"sma_20":101881.02,"sma_60":101176.67,"sma_120":100050.25},{"date":"2025-11-11","open":98057,"high":98129,"low":97989,"close":98072,"volume":46295,"rsi_14":34.04,"sma_20":101857.85,"sma_60":101200.15,"sma_120":100081.55},{"date":"2025-11-12","open":98268,"high":98293,"low":98178,"close":98178,"volume":25833,"rsi_14":36.76,"sma_20":101837.92,"sma_60":101225.02,"sma_120":100108.7},{"date":"2025-11-13","open":98263,"high":98322,"low":98188,"close":98202,"volume":6744,"rsi_14":40.44,"sma_20":101819.95,"sma_60":101248.03,"sma_120":100141.04},{"date":"2025-11-14","open":97942,"high":98722,"low":97908,"close":97908,"volume":20747,"rsi_14":35.76,"sma_20":101762.7,"sma_60":101261.78,"sma_120":100166.22},{"date":"2025-11-17","open":97808,"high":97886,"low":97798,"close":97831,"volume":7911,"rsi_14":25.53,"sma_20":101718.42,"sma_60":101279.7,"sma_120":100194.2},{"date":"2025-11-18","open":97851,"high":98082,"low":97808,"close":98009,"volume":16112,"rsi_14":31.62,"sma_20":101675.12,"sma_60":101303.5,"sma_120":100226.93},{"date":"2025-11-19","open":97937,"high":97999,"low":97885,"close":97908,"volume":21864,"rsi_14":36.18,"sma_20":101621.73,"sma_60":101324.58,"sma_120":100256.38},{"date":"2025-11-20","open":97860,"high":97904,"low":97797,"close":97821,"volume":6091,"rsi_14":41.13,"sma_20":101564.89,"sma_60":101342.5,"sma_120":100286.46},{"date":"2025-11-21","open":98125,"high":98150,"low":98023,"close":98091,"volume":11054,"rsi_14":47.59,"sma_20":101533.38,"sma_60":101368.21,"sma_120":100315.14},{"date":"2025-11-24","open":98246,"high":98367,"low":98198,"close":98332,"volume":23098,"rsi_14":55.97,"sma_20":101512.88,"sma_60":101391.31,"sma_120":100345.64},{"date":"2025-11-25","open":98466,"high":98529,"low":98419,"close":98452,"volume":7618,"rsi_14":56.59,"sma_20":101479.62,"sma_60":101419.8,"sma_120":100380.1},{"date":"2025-11-26","open":98663,"high":98754,"low":98638,"close":98693,"volume":18039,"rsi_14":66.35,"sma_20":101464.74,"sma_60":101451.17,"sma_120":100410.87},{"date":"2025-11-27","open":99247,"high":99329,"low":99198,"close":99271,"volume":20557,"rsi_14":66.07,"sma_20":101481.53,"sma_60":101480.14,"sma_120":100444.48},{"date":"2025-11-28","open":98768,"high":98816,"low":98618,"close":98618,"volume":2637,"rsi_14":66.06,"sma_20":101503.96,"sma_60":101504.78,"sma_120":100474.41},{"date":"2025-12-01","open":98666,"high":100015,"low":98598,"close":98613,"volume":17250,"rsi_14":62.38,"sma_20":101525.16,"sma_60":101533.63,"sma_120":100501.25},{"date":"2025-12-02","open":98207,"high":98434,"low":98207,"close":98386,"volume":19928,"rsi_14":54.49,"sma_20":101542.6,"sma_60":101560.94,"sma_120":100530.86},{"date":"2025-12-03","open":98386,"high":98453,"low":98347,"close":98386,"volume":24237,"rsi_14":54.02,"sma_20":101555.5,"sma_60":101591.0,"sma_120":100558.75},{"date":"2025-12-04","open":98497,"high":98502,"low":98395,"close":98405,"volume":9414,"rsi_14":62.38,"sma_20":101581.35,"sma_60":101612.39,"sma_120":100587.31},{"date":"2025-12-05","open":98376,"high":98429,"low":98323,"close":98342,"volume":9845,"rsi_14":62.85,"sma_20":101593.75,"sma_60":101625.99,"sma_120":100612.1},{"date":"2025-12-08","open":98178,"high":98250,"low":98095,"close":98124,"volume":8820,"rsi_14":52.83,"sma_20":101608.14,"sma_60":101628.68,"sma_120":100630.97},{"date":"2025-12-09","open":98071,"high":98124,"low":97926,"close":97931,"volume":21200,"rsi_14":50.52,"sma_20":101600.78,"sma_60":101625.39,"sma_120":100654.47},{"date":"2025-12-10","open":97960,"high":98013,"low":97902,"close":97960,"volume":14105,"rsi_14":53.34,"sma_20":101589.47,"sma_60":101625.67,"sma_120":100677.03},{"date":"2025-12-11","open":98274,"high":98439,"low":98221,"close":98328,"volume":17326,"rsi_14":55.45,"sma_20":101595.92,"sma_60":101629.28,"sma_120":100701.58},{"date":"2025-12-12","open":98158,"high":98212,"low":98095,"close":98134,"volume":6054,"rsi_14":45.31,"sma_20":101607.57,"sma_60":101626.29,"sma_120":100725.27},{"date":"2025-12-15","open":97989,"high":97994,"low":97897,"close":97931,"volume":6655,"rsi_14":38.09,"sma_20":101612.72,"sma_60":101622.12,"sma_120":100745.01},{"date":"2025-12-16","open":97965,"high":98052,"low":97921,"close":97979,"volume":6273,"rsi_14":32.07,"sma_20":101611.17,"sma_60":101614.62,"sma_120":100766.83},{"date":"2025-12-17","open":98105,"high":98110,"low":97868,"close":97878,"volume":15481,"rsi_14":24.12,"sma_20":101609.56,"sma_60":101605.09,"sma_120":100784.93},{"date":"2025-12-18","open":98105,"high":98192,"low":98066,"close":98071,"volume":16638,"rsi_14":35.32,"sma_20":101622.43,"sma_60":101601.26,"sma_120":100802.29},{"date":"2025-12-19","open":98274,"high":98274,"low":98100,"close":98134,"volume":9339,"rsi_14":37.53,"sma_20":101624.6,"sma_60":101604.37,"sma_120":100819.2},{"date":"2025-12-22","open":98149,"high":98149,"low":97975,"close":97979,"volume":9887,"rsi_14":39.01,"sma_20":101606.36,"sma_60":101603.75,"sma_120":100833.44},{"date":"2025-12-23","open":98066,"high":98178,"low":98062,"close":98115,"volume":8165,"rsi_14":43.17,"sma_20":101588.83,"sma_60":101606.27,"sma_120":100850.49},{"date":"2025-12-24","open":98129,"high":98212,"low":98129,"close":98149,"volume":4932,"rsi_14":43.58,"sma_20":101560.5,"sma_60":101607.22,"sma_120":100863.8},{"date":"2025-12-26","open":98313,"high":98313,"low":98158,"close":98158,"volume":15512,"rsi_14":45.27,"sma_20":101523.5,"sma_60":101613.29,"sma_120":100878.42},{"date":"2025-12-29","open":98383,"high":100135,"low":98218,"close":98306,"volume":8987,"rsi_14":45.61,"sma_20":101489.25,"sma_60":101619.32,"sma_120":100890.69},{"date":"2025-12-30","open":98476,"high":98500,"low":98330,"close":98350,"volume":10716,"rsi_14":51.9,"sma_20":101457.5,"sma_60":101622.05,"sma_120":100904.97},{"date":"2026-01-02","open":98189,"high":98218,"low":98024,"close":98039,"volume":38051,"rsi_14":43.43,"sma_20":101421.5,"sma_60":101617.63,"sma_120":100917.12},{"date":"2026-01-05","open":98097,"high":98141,"low":97947,"close":98044,"volume":34146,"rsi_14":31.34,"sma_20":101385.75,"sma_60":101614.03,"sma_120":100932.83},{"date":"2026-01-06","open":98151,"high":98214,"low":98005,"close":98005,"volume":33220,"rsi_14":34.48,"sma_20":101347.0,"sma_60":101606.37,"sma_120":100949.54},{"date":"2026-01-07","open":98204,"high":98233,"low":98102,"close":98160,"volume":27274,"rsi_14":45.95,"sma_20":101319.5,"sma_60":101603.94,"sma_120":100964.82},{"date":"2026-01-08","open":98257,"high":98432,"low":98257,"close":98383,"volume":12596,"rsi_14":51.59,"sma_20":101314.75,"sma_60":101601.3,"sma_120":100982.94},{"date":"2026-01-09","open":98233,"high":98257,"low":98126,"close":98126,"volume":8979,"rsi_14":47.21,"sma_20":101306.75,"sma_60":101588.46,"sma_120":101001.28},{"date":"2026-01-12","open":98194,"high":98350,"low":98053,"close":98063,"volume":29992,"rsi_14":39.43,"sma_20":101294.0,"sma_60":101573.8,"sma_120":101018.9},{"date":"2026-01-13","open":98262,"high":98286,"low":98034,"close":98044,"volume":39881,"rsi_14":36.66,"sma_20":101261.25,"sma_60":101559.04,"sma_120":101038.39},{"date":"2026-01-14","open":98228,"high":98282,"low":98160,"close":98238,"volume":34314,"rsi_14":47.28,"sma_20":101248.5,"sma_60":101539.59,"sma_120":101059.28},{"date":"2026-01-15","open":98515,"high":98578,"low":98359,"close":98359,"volume":29564,"rsi_14":46.82,"sma_20":101252.5,"sma_60":101527.88,"sma_120":101078.85},{"date":"2026-01-16","open":98359,"high":98422,"low":98320,"close":98393,"volume":9361,"rsi_14":46.82,"sma_20":101255.75,"sma_60":101514.01,"sma_120":101097.69},{"date":"2026-01-19","open":98554,"high":98574,"low":98369,"close":98369,"volume":16618,"rsi_14":37.21,"sma_20":101242.75,"sma_60":101491.35,"sma_120":101111.89},{"date":"2026-01-20","open":97971,"high":98034,"low":97811,"close":97821,"volume":30514,"rsi_14":38.1,"sma_20":101211.75,"sma_60":101466.35,"sma_120":101124.84},{"date":"2026-01-21","open":97845,"high":97913,"low":97748,"close":97845,"volume":15943,"rsi_14":37.5,"sma_20":101178.75,"sma_60":101445.57,"sma_120":101137.58},{"date":"2026-01-22","open":98180,"high":98180,"low":98024,"close":98024,"volume":15436,"rsi_14":49.61,"sma_20":101163.0,"sma_60":101427.41,"sma_120":101152.36},{"date":"2026-01-23","open":98262,"high":98272,"low":98185,"close":98218,"volume":6927,"rsi_14":54.21,"sma_20":101150.25,"sma_60":101406.24,"sma_120":101167.65},{"date":"2026-01-26","open":98316,"high":98364,"low":98243,"close":98277,"volume":120365,"rsi_14":56.48,"sma_20":101138.75,"sma_60":101388.0,"sma_120":101183.32},{"date":"2026-01-27","open":98311,"high":98350,"low":98233,"close":98233,"volume":23793,"rsi_14":51.83,"sma_20":101124.5,"sma_60":101376.51,"sma_120":101195.14},{"date":"2026-01-28","open":98243,"high":98306,"low":98151,"close":98199,"volume":31675,"rsi_14":44.86,"sma_20":101119.0,"sma_60":101370.74,"sma_120":101207.54},{"date":"2026-01-29","open":98259,"high":98303,"low":97977,"close":98031,"volume":23481,"rsi_14":38.97,"sma_20":101084.0,"sma_60":101355.55,"sma_120":101218.16},{"date":"2026-01-30","open":98182,"high":98206,"low":97899,"close":97958,"volume":32102,"rsi_14":38.79,"sma_20":101061.25,"sma_60":101341.78,"sma_120":101223.23},{"date":"2026-02-02","open":98230,"high":98381,"low":98128,"close":98328,"volume":18419,"rsi_14":48.4,"sma_20":101057.25,"sma_60":101332.83,"sma_120":101228.25},{"date":"2026-02-03","open":98152,"high":98162,"low":97967,"close":97982,"volume":33372,"rsi_14":38.04,"sma_20":101037.5,"sma_60":101321.95,"sma_120":101231.71},{"date":"2026-02-04","open":98201,"high":98201,"low":98035,"close":98045,"volume":20406,"rsi_14":36.61,"sma_20":101013.0,"sma_60":101308.75,"sma_120":101235.1},{"date":"2026-02-05","open":98050,"high":98182,"low":98026,"close":98079,"volume":12724,"rsi_14":36.61,"sma_20":100978.75,"sma_60":101300.55,"sma_120":101238.61},{"date":"2026-02-06","open":98605,"high":98688,"low":98425,"close":98430,"volume":20210,"rsi_14":51.88,"sma_20":100975.75,"sma_60":101294.43,"sma_120":101247.29},{"date":"2026-02-09","open":98269,"high":98357,"low":98050,"close":98152,"volume":42613,"rsi_14":49.43,"sma_20":100961.75,"sma_60":101281.74,"sma_120":101253.38},{"date":"2026-02-10","open":98440,"high":98576,"low":98415,"close":98474,"volume":26792,"rsi_14":54.65,"sma_20":100965.25,"sma_60":101274.14,"sma_120":101261.09},{"date":"2026-02-11","open":98678,"high":98820,"low":98678,"close":98727,"volume":16676,"rsi_14":55.78,"sma_20":100971.75,"sma_60":101275.94,"sma_120":101268.86},{"date":"2026-02-12","open":98571,"high":98678,"low":98527,"close":98596,"volume":13957,"rsi_14":50.25,"sma_20":100965.25,"sma_60":101276.82,"sma_120":101278.26},{"date":"2026-02-13","open":98990,"high":99019,"low":98756,"close":98786,"volume":36936,"rsi_14":52.42,"sma_20":100966.75,"sma_60":101277.89,"sma_120":101290.7},{"date":"2026-02-19","open":99151,"high":99156,"low":98936,"close":99000,"volume":21774,"rsi_14":56.34,"sma_20":101000.75,"sma_60":101284.35,"sma_120":101304.47},{"date":"2026-02-20","open":99131,"high":99253,"low":99092,"close":99156,"volume":20859,"rsi_14":58.97,"sma_20":101050.75,"sma_60":101294.98,"sma_120":101318.74},{"date":"2026-02-23","open":99083,"high":99248,"low":99058,"close":99175,"volume":45494,"rsi_14":70.43,"sma_20":101100.5,"sma_60":101301.28,"sma_120":101334.74},{"date":"2026-02-24","open":99209,"high":99258,"low":99097,"close":99180,"volume":23707,"rsi_14":72.37,"sma_20":101141.25,"sma_60":101303.54,"sma_120":101347.42},{"date":"2026-02-25","open":99248,"high":99268,"low":98878,"close":99092,"volume":54125,"rsi_14":65.61,"sma_20":101167.5,"sma_60":101302.19,"sma_120":101361.0},{"date":"2026-02-26","open":99226,"high":99256,"low":99114,"close":99129,"volume":26037,"rsi_14":66.53,"sma_20":101174.75,"sma_60":101291.33,"sma_120":101371.25},{"date":"2026-02-27","open":99402,"high":99402,"low":99285,"close":99309,"volume":38061,"rsi_14":68.08,"sma_20":101193.5,"sma_60":101280.5,"sma_120":101380.32},{"date":"2026-03-03","open":99128,"high":99128,"low":98773,"close":98825,"volume":39864,"rsi_14":73.73,"sma_20":101243.72,"sma_60":101283.99,"sma_120":101394.38},{"date":"2026-03-04","open":98974,"high":99050,"low":98786,"close":98786,"volume":21695,"rsi_14":69.36,"sma_20":101319.18,"sma_60":101286.89,"sma_120":101410.26},{"date":"2026-03-05","open":98928,"high":98973,"low":98709,"close":98772,"volume":12628,"rsi_14":76.66,"sma_20":101397.67,"sma_60":101293.47,"sma_120":101427.21},{"date":"2026-03-06","open":98680,"high":98710,"low":98561,"close":98566,"volume":8312,"rsi_14":66.86,"sma_20":101446.5,"sma_60":101296.5,"sma_120":101443.75},{"date":"2026-03-09","open":98312,"high":98371,"low":98122,"close":98283,"volume":7977,"rsi_14":55.52,"sma_20":101498.46,"sma_60":101294.32,"sma_120":101453.35},{"date":"2026-03-10","open":98776,"high":98800,"low":98623,"close":98723,"volume":9628,"rsi_14":65.42,"sma_20":101569.98,"sma_60":101300.83,"sma_120":101463.41},{"date":"2026-03-11","open":98485,"high":98576,"low":98470,"close":98522,"volume":11896,"rsi_14":58.18,"sma_20":101629.3,"sma_60":101307.6,"sma_120":101468.14},{"date":"2026-03-12","open":97828,"high":97956,"low":97794,"close":97902,"volume":6831,"rsi_14":43.83,"sma_20":101638.54,"sma_60":101307.01,"sma_120":101466.2},{"date":"2026-03-13","open":97608,"high":97668,"low":97517,"close":97560,"volume":4733,"rsi_14":36.69,"sma_20":101644.32,"sma_60":101300.02,"sma_120":101462.84},{"date":"2026-03-16","open":97543,"high":97602,"low":97398,"close":97481,"volume":26664,"rsi_14":35.5,"sma_20":101629.63,"sma_60":101285.38,"sma_120":101457.33},{"date":"2026-03-17","open":97684,"high":97733,"low":97517,"close":97574,"volume":13091,"rsi_14":37.09,"sma_20":101606.63,"sma_60":101275.63,"sma_120":101450.96},{"date":"2026-03-18","open":97917,"high":98082,"low":97882,"close":98048,"volume":18808,"rsi_14":45.69,"sma_20":101614.94,"sma_60":101277.56,"sma_120":101449.84},{"date":"2026-03-19","open":97702,"high":97721,"low":97559,"close":97643,"volume":5762,"rsi_14":44.58,"sma_20":101592.54,"sma_60":101271.68,"sma_120":101443.15},{"date":"2026-03-20","open":97808,"high":97841,"low":97627,"close":97692,"volume":9990,"rsi_14":42.7,"sma_20":101561.72,"sma_60":101268.41,"sma_120":101436.75},{"date":"2026-03-23","open":96527,"high":96634,"low":96371,"close":96449,"volume":9693,"rsi_14":25.92,"sma_20":101479.91,"sma_60":101247.47,"sma_120":101424.37},{"date":"2026-03-24","open":96974,"high":96984,"low":96323,"close":96756,"volume":22448,"rsi_14":31.41,"sma_20":101413.06,"sma_60":101230.77,"sma_120":101417.57},{"date":"2026-03-25","open":97033,"high":97087,"low":96970,"close":96995,"volume":5816,"rsi_14":35.09,"sma_20":101358.31,"sma_60":101220.85,"sma_120":101412.3},{"date":"2026-03-26","open":97034,"high":97074,"low":96839,"close":96839,"volume":9057,"rsi_14":35.47,"sma_20":101299.93,"sma_60":101205.89,"sma_120":101406.08},{"date":"2026-03-27","open":96609,"high":96677,"low":96464,"close":96522,"volume":9440,"rsi_14":35.21,"sma_20":101241.18,"sma_60":101184.89,"sma_120":101396.06},{"date":"2026-03-30","open":96556,"high":99124,"low":96477,"close":96672,"volume":8574,"rsi_14":30.72,"sma_20":101180.74,"sma_60":101166.25,"sma_120":101389.77},{"date":"2026-03-31","open":96794,"high":97004,"low":96746,"close":96970,"volume":8036,"rsi_14":36.91,"sma_20":101106.08,"sma_60":101156.27,"sma_120":101387.79},{"date":"2026-04-01","open":97214,"high":97404,"low":96980,"close":97395,"volume":28128,"rsi_14":48.86,"sma_20":101055.47,"sma_60":101152.88,"sma_120":101387.47},{"date":"2026-04-02","open":97327,"high":97380,"low":96872,"close":96950,"volume":15374,"rsi_14":47.68,"sma_20":100982.52,"sma_60":101147.15,"sma_120":101382.39},{"date":"2026-04-03","open":98202,"high":98246,"low":98168,"close":98173,"volume":7728,"rsi_14":53.21,"sma_20":100941.79,"sma_60":101148.51,"sma_120":101381.27},{"date":"2026-04-06","open":97170,"high":97199,"low":97092,"close":97180,"volume":22705,"rsi_14":33.0,"sma_20":100779.23,"sma_60":101105.06,"sma_120":101355.71},{"date":"2026-04-07","open":97370,"high":97492,"low":97218,"close":97243,"volume":9963,"rsi_14":28.9,"sma_20":100597.11,"sma_60":101060.03,"sma_120":101331.99},{"date":"2026-04-08","open":97691,"high":97820,"low":97623,"close":97810,"volume":2698,"rsi_14":36.33,"sma_20":100454.14,"sma_60":101020.73,"sma_120":101311.02},{"date":"2026-04-09","open":97575,"high":97580,"low":97458,"close":97492,"volume":8512,"rsi_14":34.3,"sma_20":100327.15,"sma_60":100980.48,"sma_120":101284.47},{"date":"2026-04-10","open":97594,"high":97648,"low":97467,"close":97507,"volume":19600,"rsi_14":38.95,"sma_20":100218.62,"sma_60":100941.56,"sma_120":101257.68},{"date":"2026-04-13","open":97253,"high":97326,"low":97184,"close":97326,"volume":10265,"rsi_14":34.81,"sma_20":100104.91,"sma_60":100899.93,"sma_120":101229.49},{"date":"2026-04-14","open":97664,"high":97757,"low":97644,"close":97697,"volume":1418,"rsi_14":36.08,"sma_20":100005.26,"sma_60":100861.21,"sma_120":101200.4},{"date":"2026-04-15","open":97947,"high":97986,"low":97849,"close":97922,"volume":24538,"rsi_14":39.16,"sma_20":99892.4,"sma_60":100824.2,"sma_120":101176.04},{"date":"2026-04-16","open":97834,"high":97862,"low":97775,"close":97790,"volume":2510,"rsi_14":40.35,"sma_20":99793.9,"sma_60":100784.4,"sma_120":101149.2},{"date":"2026-04-17","open":97609,"high":97634,"low":97477,"close":97487,"volume":14246,"rsi_14":37.1,"sma_20":99677.47,"sma_60":100746.65,"sma_120":101119.0},{"date":"2026-04-20","open":97816,"high":97878,"low":97801,"close":97849,"volume":10490,"rsi_14":37.62,"sma_20":99622.28,"sma_60":100717.65,"sma_120":101092.0},{"date":"2026-04-21","open":98010,"high":98040,"low":97835,"close":97878,"volume":29047,"rsi_14":33.5,"sma_20":99552.64,"sma_60":100688.73,"sma_120":101067.15},{"date":"2026-04-22","open":97781,"high":97796,"low":97619,"close":97707,"volume":29299,"rsi_14":35.13,"sma_20":99461.98,"sma_60":100653.85,"sma_120":101040.63},{"date":"2026-04-23","open":97776,"high":97776,"low":97547,"close":97634,"volume":27754,"rsi_14":29.63,"sma_20":99375.76,"sma_60":100614.4,"sma_120":101010.32},{"date":"2026-04-24","open":97681,"high":97681,"low":97521,"close":97556,"volume":14940,"rsi_14":56.54,"sma_20":99302.02,"sma_60":100572.65,"sma_120":100980.32},{"date":"2026-04-27","open":97570,"high":97702,"low":97562,"close":97565,"volume":6395,"rsi_14":55.69,"sma_20":99221.15,"sma_60":100531.8,"sma_120":100954.15},{"date":"2026-04-28","open":97537,"high":97547,"low":97345,"close":97409,"volume":18574,"rsi_14":41.71,"sma_20":99116.89,"sma_60":100488.9,"sma_120":100929.82},{"date":"2026-04-29","open":97477,"high":97477,"low":97344,"close":97403,"volume":8429,"rsi_14":47.8,"sma_20":98990.09,"sma_60":100454.91,"sma_120":100905.23},{"date":"2026-04-30","open":97045,"high":97050,"low":96918,"close":96933,"volume":4570,"rsi_14":38.74,"sma_20":98862.56,"sma_60":100414.25,"sma_120":100878.01},{"date":"2026-05-04","open":97398,"high":97398,"low":97192,"close":97246,"volume":40481,"rsi_14":48.46,"sma_20":98729.35,"sma_60":100372.55,"sma_120":100852.69},{"date":"2026-05-06","open":97305,"high":97398,"low":97232,"close":97320,"volume":41826,"rsi_14":42.08,"sma_20":98736.3,"sma_60":100338.0,"sma_120":100829.97},{"date":"2026-05-07","open":97589,"high":97697,"low":97466,"close":97550,"volume":133727,"rsi_14":42.25,"sma_20":98751.7,"sma_60":100306.26,"sma_120":100807.51},{"date":"2026-05-08","open":97374,"high":97384,"low":97287,"close":97374,"volume":7448,"rsi_14":41.43,"sma_20":98729.4,"sma_60":100270.95,"sma_120":100785.75},{"date":"2026-05-11","open":97832,"high":97832,"low":97641,"close":97651,"volume":34250,"rsi_14":44.45,"sma_20":98716.3,"sma_60":100227.33,"sma_120":100760.88},{"date":"2026-05-12","open":97697,"high":97735,"low":97572,"close":97607,"volume":14623,"rsi_14":33.3,"sma_20":98700.2,"sma_60":100187.71,"sma_120":100734.73},{"date":"2026-05-13","open":97512,"high":97541,"low":97430,"close":97430,"volume":26049,"rsi_14":29.6,"sma_20":98684.35,"sma_60":100139.63,"sma_120":100706.89},{"date":"2026-05-14","open":97562,"high":97646,"low":97459,"close":97479,"volume":18425,"rsi_14":33.84,"sma_20":98652.2,"sma_60":100088.03,"sma_120":100681.98},{"date":"2026-05-15","open":97489,"high":97542,"low":97179,"close":97203,"volume":21475,"rsi_14":30.74,"sma_20":98594.8,"sma_60":100034.05,"sma_120":100655.44},{"date":"2026-05-18","open":96982,"high":97019,"low":96778,"close":96908,"volume":5056,"rsi_14":27.99,"sma_20":98529.15,"sma_60":99971.86,"sma_120":100624.88},{"date":"2026-05-19","open":97065,"high":97080,"low":96918,"close":96923,"volume":4763,"rsi_14":28.13,"sma_20":98479.55,"sma_60":99906.25,"sma_120":100595.3},{"date":"2026-05-20","open":96702,"high":96702,"low":96485,"close":96657,"volume":14065,"rsi_14":26.92,"sma_20":98398.3,"sma_60":99833.5,"sma_120":100564.24},{"date":"2026-05-21","open":97064,"high":97154,"low":96982,"close":96987,"volume":17149,"rsi_14":35.46,"sma_20":98332.2,"sma_60":99765.96,"sma_120":100533.62},{"date":"2026-05-22","open":97213,"high":97248,"low":97129,"close":97203,"volume":6332,"rsi_14":47.26,"sma_20":98285.65,"sma_60":99701.98,"sma_120":100502.76},{"date":"2026-05-26","open":97672,"high":97741,"low":97552,"close":97582,"volume":6724,"rsi_14":48.51,"sma_20":98261.9,"sma_60":99645.86,"sma_120":100474.03},{"date":"2026-05-27","open":97719,"high":97788,"low":97690,"close":97715,"volume":15180,"rsi_14":49.65,"sma_20":98248.8,"sma_60":99597.33,"sma_120":100444.33},{"date":"2026-05-28","open":97665,"high":97675,"low":97418,"close":97581,"volume":8186,"rsi_14":42.6,"sma_20":98228.25,"sma_60":99543.38,"sma_120":100411.94},{"date":"2026-05-29","open":97932,"high":98015,"low":97847,"close":97927,"volume":29075,"rsi_14":52.41,"sma_20":98233.05,"sma_60":99485.34,"sma_120":100384.67},{"date":"2026-06-01","open":97896,"high":97961,"low":97783,"close":97783,"volume":18091,"rsi_14":52.28,"sma_20":98231.1,"sma_60":99425.55,"sma_120":100356.22},{"date":"2026-06-02","open":96138,"high":97648,"low":96138,"close":97506,"volume":43832,"rsi_14":55.37,"sma_20":98259.95,"sma_60":99368.34,"sma_120":100330.91},{"date":"2026-06-04","open":97456,"high":97480,"low":97309,"close":97339,"volume":12683,"rsi_14":55.54,"sma_20":98264.45,"sma_60":99311.86,"sma_120":100304.18},{"date":"2026-06-05","open":97540,"high":97609,"low":97515,"close":97560,"volume":6368,"rsi_14":58.05,"sma_20":98276.45,"sma_60":99263.99,"sma_120":100279.16},{"date":"2026-06-08","open":97206,"high":97225,"low":96862,"close":96935,"volume":21011,"rsi_14":52.07,"sma_20":98245.1,"sma_60":99197.97,"sma_120":100249.4},{"date":"2026-06-09","open":97044,"high":97600,"low":96989,"close":97167,"volume":3634,"rsi_14":59.96,"sma_20":98234.45,"sma_60":99139.33,"sma_120":100223.47},{"date":"2026-06-10","open":97161,"high":97215,"low":97009,"close":97039,"volume":25225,"rsi_14":57.59,"sma_20":98224.25,"sma_60":99089.23,"sma_120":100198.12},{"date":"2026-06-11","open":97068,"high":97112,"low":96930,"close":97073,"volume":21579,"rsi_14":62.77,"sma_20":98218.05,"sma_60":99045.62,"sma_120":100172.82},{"date":"2026-06-12","open":97619,"high":97658,"low":97540,"close":97565,"volume":9002,"rsi_14":64.56,"sma_20":98245.65,"sma_60":99011.64,"sma_120":100148.51},{"date":"2026-06-15","open":98287,"high":98361,"low":98233,"close":98253,"volume":11269,"rsi_14":65.13,"sma_20":98284.5,"sma_60":98980.65,"sma_120":100128.14},{"date":"2026-06-16","open":98050,"high":98069,"low":97981,"close":98045,"volume":7320,"rsi_14":56.98,"sma_20":98326.75,"sma_60":98937.98,"sma_120":100107.77},{"date":"2026-06-17","open":98199,"high":98214,"low":98100,"close":98154,"volume":18543,"rsi_14":56.66,"sma_20":98389.35,"sma_60":98904.13,"sma_120":100087.91},{"date":"2026-06-18","open":97997,"high":98149,"low":97957,"close":98055,"volume":10184,"rsi_14":57.35,"sma_20":98446.25,"sma_60":98867.76,"sma_120":100068.08},{"date":"2026-06-19","open":97668,"high":97717,"low":97461,"close":97521,"volume":14276,"rsi_14":50.17,"sma_20":98510.6,"sma_60":98843.73,"sma_120":100045.6},{"date":"2026-06-22","open":97852,"high":98006,"low":97793,"close":97981,"volume":4461,"rsi_14":53.42,"sma_20":98560.55,"sma_60":98815.13,"sma_120":100022.95},{"date":"2026-06-23","open":97853,"high":97917,"low":97794,"close":97917,"volume":5701,"rsi_14":49.91,"sma_20":98596.35,"sma_60":98781.33,"sma_120":100001.09},{"date":"2026-06-24","open":97916,"high":98015,"low":97881,"close":97976,"volume":8575,"rsi_14":54.09,"sma_20":98616.05,"sma_60":98751.24,"sma_120":99978.57},{"date":"2026-06-25","open":98391,"high":98451,"low":98288,"close":98342,"volume":12085,"rsi_14":56.39,"sma_20":98647.4,"sma_60":98732.74,"sma_120":99958.82},{"date":"2026-06-26","open":97938,"high":98135,"low":97923,"close":98101,"volume":6394,"rsi_14":74.33,"sma_20":98694.75,"sma_60":98714.72,"sma_120":99940.48},{"date":"2026-06-29","open":98459,"high":98484,"low":98334,"close":98408,"volume":6621,"rsi_14":68.02,"sma_20":98718.9,"sma_60":98689.61,"sma_120":99922.94},{"date":"2026-06-30","open":98478,"high":98543,"low":98453,"close":98523,"volume":6437,"rsi_14":73.45,"sma_20":98756.05,"sma_60":98659.08,"sma_120":99905.98},{"date":"2026-07-01","open":98046,"high":98110,"low":97966,"close":98031,"volume":4635,"rsi_14":59.91,"sma_20":98761.45,"sma_60":98627.99,"sma_120":99887.57},{"date":"2026-07-02","open":98071,"high":98071,"low":97848,"close":97922,"volume":42707,"rsi_14":48.69,"sma_20":98769.8,"sma_60":98587.87,"sma_120":99868.19},{"date":"2026-07-03","open":97763,"high":97763,"low":97596,"close":97675,"volume":30795,"rsi_14":46.33,"sma_20":98775.45,"sma_60":98596.07,"sma_120":99850.57},{"date":"2026-07-06","open":97675,"high":97749,"low":97611,"close":97680,"volume":6487,"rsi_14":51.19,"sma_20":98813.0,"sma_60":98603.27,"sma_120":99831.65},{"date":"2026-07-07","open":97728,"high":97733,"low":97521,"close":97521,"volume":7146,"rsi_14":44.76,"sma_20":98830.85,"sma_60":98598.23,"sma_120":99809.48},{"date":"2026-07-08","open":97165,"high":97224,"low":97097,"close":97195,"volume":2057,"rsi_14":40.35,"sma_20":98838.65,"sma_60":98593.07,"sma_120":99786.77},{"date":"2026-07-09","open":97032,"high":97135,"low":96997,"close":97077,"volume":912,"rsi_14":40.33,"sma_20":98838.7,"sma_60":98585.65,"sma_120":99763.61},{"date":"2026-07-10","open":97151,"high":97260,"low":97078,"close":97260,"volume":4069,"rsi_14":43.7,"sma_20":98823.1,"sma_60":98584.37,"sma_120":99742.15},{"date":"2026-07-13","open":96834,"high":96907,"low":96814,"close":96869,"volume":3992,"rsi_14":38.57,"sma_20":98774.05,"sma_60":98570.25,"sma_120":99715.73},{"date":"2026-07-14","open":96671,"high":96696,"low":96563,"close":96617,"volume":5550,"rsi_14":34.07,"sma_20":98722.75,"sma_60":98548.1,"sma_120":99686.15},{"date":"2026-07-15","open":96741,"high":96796,"low":96667,"close":96756,"volume":9702,"rsi_14":28.65,"sma_20":98672.95,"sma_60":98530.48,"sma_120":99657.44},{"date":"2026-07-16","open":96953,"high":97002,"low":96908,"close":96948,"volume":1654,"rsi_14":29.03,"sma_20":98637.9,"sma_60":98521.23,"sma_120":99633.94},{"date":"2026-07-20","open":96869,"high":96878,"low":96789,"close":96864,"volume":3165,"rsi_14":29.35,"sma_20":98604.55,"sma_60":98504.48,"sma_120":99611.07},{"date":"2026-07-21","open":96776,"high":96796,"low":96677,"close":96771,"volume":3451,"rsi_14":25.36,"sma_20":98564.2,"sma_60":98485.65,"sma_120":99587.19},{"date":"2026-07-22","open":96534,"high":96539,"low":96430,"close":96484,"volume":2068,"rsi_14":27.42,"sma_20":98512.6,"sma_60":98464.87,"sma_120":99559.36},{"date":"2026-07-23","open":96420,"high":96449,"low":96365,"close":96415,"volume":983,"rsi_14":27.86,"sma_20":98454.5,"sma_60":98444.15,"sma_120":99529.27},{"date":"2026-07-24","open":96129,"high":96149,"low":96040,"close":96099,"volume":3119,"rsi_14":19.85,"sma_20":98362.0,"sma_60":98419.4,"sma_120":99496.02},{"date":"2026-07-27","open":96331,"high":96415,"low":96261,"close":96341,"volume":7643,"rsi_14":26.52,"sma_20":98272.75,"sma_60":98398.58,"sma_120":99465.19},{"date":"2026-07-28","open":96226,"high":96351,"low":96226,"close":96346,"volume":1847,"rsi_14":28.21,"sma_20":98189.5,"sma_60":98380.48,"sma_120":99434.69},{"date":"2026-07-29","open":96375,"high":96395,"low":96311,"close":96356,"volume":13558,"rsi_14":27.85,"sma_20":98082.25,"sma_60":98356.47,"sma_120":99405.69},{"date":"2026-07-30","open":96133,"high":96143,"low":95830,"close":95830,"volume":9934,"rsi_14":24.25,"sma_20":97973.25,"sma_60":98331.55,"sma_120":99372.9},{"date":"2026-07-31","open":96133,"high":96316,"low":96133,"close":96301,"volume":3950,"rsi_14":30.59,"sma_20":97893.5,"sma_60":98309.25,"sma_120":99340.9},{"date":"2026-08-03","open":96128,"high":96197,"low":96073,"close":96197,"volume":2081,"rsi_14":33.39,"sma_20":97800.0,"sma_60":98283.97,"sma_120":99310.98},{"date":"2026-08-04","open":96222,"high":96312,"low":96169,"close":96247,"volume":1449,"rsi_14":37.37,"sma_20":97708.75,"sma_60":98255.62,"sma_120":99280.94},{"date":"2026-08-05","open":96650,"high":96813,"low":96625,"close":96728,"volume":3944,"rsi_14":43.89,"sma_20":97649.75,"sma_60":98238.35,"sma_120":99254.65},{"date":"2026-08-06","open":96762,"high":96797,"low":96688,"close":96718,"volume":2599,"rsi_14":40.26,"sma_20":97606.75,"sma_60":98223.22,"sma_120":99225.27},{"date":"2026-08-07","open":96366,"high":96381,"low":96241,"close":96286,"volume":4991,"rsi_14":36.21,"sma_20":97548.0,"sma_60":98201.58,"sma_120":99194.65},{"date":"2026-08-10","open":96465,"high":96534,"low":96376,"close":96519,"volume":6490,"rsi_14":46.12,"sma_20":97284.75,"sma_60":97864.97,"sma_120":98992.83},{"date":"2026-08-11","open":96221,"high":96221,"low":96123,"close":96128,"volume":4844,"rsi_14":44.67,"sma_20":97247.35,"sma_60":97849.12,"sma_120":98955.96},{"date":"2026-08-12","open":96316,"high":96361,"low":96226,"close":96291,"volume":2947,"rsi_14":48.21,"sma_20":97230.95,"sma_60":97840.63,"sma_120":98921.58},{"date":"2026-08-13","open":96371,"high":96494,"low":96366,"close":96420,"volume":6110,"rsi_14":54.96,"sma_20":97214.05,"sma_60":97839.25,"sma_120":98886.67},{"date":"2026-08-14","open":96623,"high":96697,"low":96583,"close":96623,"volume":5321,"rsi_14":54.4,"sma_20":97197.7,"sma_60":97841.05,"sma_120":98851.62},{"date":"2026-08-18","open":96212,"high":96212,"low":96023,"close":96108,"volume":4481,"rsi_14":46.8,"sma_20":97159.55,"sma_60":97838.63,"sma_120":98810.92},{"date":"2026-08-19","open":96212,"high":96376,"low":96173,"close":96366,"volume":1959,"rsi_14":50.12,"sma_20":97139.15,"sma_60":97835.02,"sma_120":98772.21},{"date":"2026-08-20","open":96649,"high":96757,"low":96649,"close":96698,"volume":1210,"rsi_14":61.5,"sma_20":97149.95,"sma_60":97833.37,"sma_120":98736.25},{"date":"2026-08-21","open":96376,"high":96376,"low":96276,"close":96351,"volume":5947,"rsi_14":50.68,"sma_20":97146.75,"sma_60":97819.55,"sma_120":98698.12},{"date":"2026-08-24","open":96251,"high":96331,"low":96236,"close":96326,"volume":4053,"rsi_14":51.81,"sma_20":97158.25,"sma_60":97803.07,"sma_120":98662.46},{"date":"2026-08-25","open":96341,"high":96445,"low":96326,"close":96445,"volume":9647,"rsi_14":52.72,"sma_20":97163.5,"sma_60":97790.92,"sma_120":98626.25},{"date":"2026-08-26","open":96698,"high":96767,"low":96614,"close":96673,"volume":19335,"rsi_14":49.19,"sma_20":97180.0,"sma_60":97776.8,"sma_120":98587.0},{"date":"2026-08-27","open":96718,"high":96782,"low":96634,"close":96718,"volume":4711,"rsi_14":50.0,"sma_20":97198.25,"sma_60":97765.83,"sma_120":98548.47},{"date":"2026-08-28","open":96702,"high":96702,"low":96558,"close":96628,"volume":2809,"rsi_14":49.36,"sma_20":97219.0,"sma_60":97744.55,"sma_120":98506.05},{"date":"2026-08-31","open":96424,"high":96514,"low":96415,"close":96504,"volume":2828,"rsi_14":49.75,"sma_20":96859.4,"sma_60":97345.63,"sma_120":98265.36},{"date":"2026-09-01","open":96249,"high":96249,"low":96090,"close":96130,"volume":4311,"rsi_14":50.05,"sma_20":96856.05,"sma_60":97321.67,"sma_120":98223.0},{"date":"2026-09-02","open":96036,"high":96036,"low":95956,"close":95996,"volume":1179,"rsi_14":44.96,"sma_20":96843.5,"sma_60":97305.92,"sma_120":98175.7},{"date":"2026-09-03","open":96170,"high":96194,"low":96020,"close":96150,"volume":15049,"rsi_14":45.43,"sma_20":96814.55,"sma_60":97288.88,"sma_120":98131.44},{"date":"2026-09-04","open":96265,"high":96275,"low":96111,"close":96250,"volume":11637,"rsi_14":43.44,"sma_20":96791.05,"sma_60":97275.65,"sma_120":98093.36},{"date":"2026-09-07","open":96151,"high":96240,"low":96036,"close":96046,"volume":6087,"rsi_14":48.78,"sma_20":96779.0,"sma_60":97258.42,"sma_120":98056.52},{"date":"2026-09-08","open":96120,"high":96264,"low":96115,"close":96155,"volume":1172,"rsi_14":45.6,"sma_20":96760.75,"sma_60":97234.78,"sma_120":98021.26},{"date":"2026-09-09","open":96155,"high":96199,"low":96050,"close":96120,"volume":6577,"rsi_14":36.18,"sma_20":96760.4,"sma_60":97206.03,"sma_120":97984.93},{"date":"2026-09-10","open":96000,"high":96060,"low":95946,"close":96060,"volume":1660,"rsi_14":41.96,"sma_20":96748.85,"sma_60":97179.75,"sma_120":97944.0},{"date":"2026-09-11","open":95423,"high":95512,"low":95343,"close":95463,"volume":6810,"rsi_14":31.84,"sma_20":96700.8,"sma_60":97141.67,"sma_120":97901.57},{"date":"2026-09-14","open":95064,"high":95168,"low":94915,"close":95000,"volume":5110,"rsi_14":27.5,"sma_20":96639.55,"sma_60":97104.23,"sma_120":97858.2},{"date":"2026-09-15","open":94925,"high":94985,"low":94762,"close":94802,"volume":2080,"rsi_14":17.86,"sma_20":96594.2,"sma_60":97065.43,"sma_120":97820.34},{"date":"2026-09-16","open":94934,"high":95049,"low":94890,"close":94930,"volume":1482,"rsi_14":20.8,"sma_20":96542.4,"sma_60":97028.05,"sma_120":97780.9},{"date":"2026-09-17","open":95093,"high":95137,"low":95014,"close":95079,"volume":744,"rsi_14":26.43,"sma_20":96481.4,"sma_60":96994.25,"sma_120":97740.65},{"date":"2026-09-18","open":95355,"high":95460,"low":95327,"close":95341,"volume":9851,"rsi_14":35.27,"sma_20":96451.1,"sma_60":96963.87,"sma_120":97703.96},{"date":"2026-09-21","open":95178,"high":95277,"low":95133,"close":95267,"volume":1784,"rsi_14":39.91,"sma_20":96418.3,"sma_60":96926.15,"sma_120":97669.38},{"date":"2026-09-22","open":95332,"high":95405,"low":95163,"close":95163,"volume":9939,"rsi_14":40.44,"sma_20":96374.25,"sma_60":96883.7,"sma_120":97632.66},{"date":"2026-09-23","open":95341,"high":95455,"low":95277,"close":95317,"volume":9772,"rsi_14":40.44,"sma_20":96326.5,"sma_60":96845.75,"sma_120":97594.65},{"date":"2026-09-28","open":93978,"high":93978,"low":93865,"close":93899,"volume":6651,"rsi_14":22.63,"sma_20":96205.0,"sma_60":96782.05,"sma_120":97541.05},{"date":"2026-09-29","open":94090,"high":94120,"low":93890,"close":94010,"volume":7112,"rsi_14":19.93,"sma_20":96053.5,"sma_60":96715.03,"sma_120":97485.54},{"date":"2026-09-30","open":94145,"high":94210,"low":94060,"close":94180,"volume":1649,"rsi_14":21.09,"sma_20":95916.75,"sma_60":96652.68,"sma_120":97427.86},{"date":"2026-10-01","open":93985,"high":94080,"low":93885,"close":94025,"volume":2049,"rsi_14":20.49,"sma_20":95791.0,"sma_60":96584.93,"sma_120":97391.62},{"date":"2026-10-02","open":94085,"high":94255,"low":94035,"close":94195,"volume":6743,"rsi_14":23.88,"sma_20":95680.5,"sma_60":96519.93,"sma_120":97356.27},{"date":"2026-10-06","open":93960,"high":93970,"low":93860,"close":93945,"volume":2462,"rsi_14":28.83,"sma_20":95245.0,"sma_60":96078.63,"sma_120":97119.74},{"date":"2026-10-07","open":94075,"high":94130,"low":93925,"close":93925,"volume":8424,"rsi_14":29.15,"sma_20":95128.7,"sma_60":96024.12,"sma_120":97080.03},{"date":"2026-10-08","open":94115,"high":94115,"low":93930,"close":93960,"volume":2813,"rsi_14":31.6,"sma_20":95024.35,"sma_60":95972.15,"sma_120":97040.49},{"date":"2026-10-12","open":94265,"high":94430,"low":94255,"close":94370,"volume":18304,"rsi_14":36.84,"sma_20":94935.0,"sma_60":95923.98,"sma_120":97005.89},{"date":"2026-10-13","open":94360,"high":94620,"low":94295,"close":94520,"volume":73623,"rsi_14":36.86,"sma_20":94854.9,"sma_60":95884.8,"sma_120":96969.42},{"date":"2026-10-14","open":94385,"high":94475,"low":94310,"close":94475,"volume":4179,"rsi_14":31.57,"sma_20":94775.55,"sma_60":95849.08,"sma_120":96930.68},{"date":"2026-10-15","open":94690,"high":94930,"low":94605,"close":94835,"volume":58165,"rsi_14":38.78,"sma_20":94744.05,"sma_60":95817.07,"sma_120":96896.03},{"date":"2026-10-16","open":94930,"high":95055,"low":94875,"close":94990,"volume":17764,"rsi_14":42.36,"sma_20":94723.3,"sma_60":95784.42,"sma_120":96865.24},{"date":"2026-10-19","open":95020,"high":95100,"low":94885,"close":94950,"volume":15145,"rsi_14":39.48,"sma_20":94710.5,"sma_60":95752.48,"sma_120":96831.07},{"date":"2026-10-20","open":94600,"high":94715,"low":94530,"close":94715,"volume":1672,"rsi_14":58.37,"sma_20":94679.5,"sma_60":95718.22,"sma_120":96794.7},{"date":"2026-10-21","open":94665,"high":94710,"low":94590,"close":94665,"volume":935,"rsi_14":64.59,"sma_20":94638.55,"sma_60":95687.9,"sma_120":96759.35},{"date":"2026-10-22","open":94820,"high":94910,"low":94700,"close":94875,"volume":5004,"rsi_14":65.21,"sma_20":94594.95,"sma_60":95662.22,"sma_120":96726.37},{"date":"2026-10-23","open":95485,"high":95575,"low":95410,"close":95445,"volume":1879}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 미국종합채권ESG액티브(H)","phase":"above-fold","symbol_resolved":true}