{"status":"ok","report":{"price_analysis":{"current":108405.0,"change_1d":0.1,"change_7d":0.3,"change_30d":0.9,"high_30d":108545.0,"low_30d":106905.0,"position_in_range":91.0,"support":107069.0,"resistance":108381.0},"summary":"KIWOOM 국고채3년(114470)은(는) KTB index(시장가격)를 추종하는 ETF입니다, 순자산 581억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 89.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(256.88)가 시그널선(197.66)을 상회합니다(골든크로스). 현재가가 SMA20(107784)과 SMA60(107512) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 106970~108599 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 89","rsi_14":89.2,"macd":256.87791037342686,"macd_signal":197.66078050627283,"sma_20":107784.25,"sma_60":107512.45,"bb_upper":108598.52437022173,"bb_lower":106969.97562977827,"atr_14":141.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -12.00, 기관 순매수 559.00. 30일 누적: 외국인 128.00, 기관 494.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12.0,"institutional_flow":559.0,"data":[{"date":"2026-10-23","foreign_net":56.0,"institution_net":-62.0,"retail_net":6.0},{"date":"2026-10-22","foreign_net":-67.0,"institution_net":47.0,"retail_net":20.0},{"date":"2026-10-21","foreign_net":-1.0,"institution_net":50.0,"retail_net":-49.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":517.0,"retail_net":-517.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-171.0,"retail_net":171.0},{"date":"2026-10-14","foreign_net":67.0,"institution_net":-68.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":-18.0,"institution_net":137.0,"retail_net":-119.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":276.0,"retail_net":-276.0},{"date":"2026-10-08","foreign_net":-31.0,"institution_net":49.0,"retail_net":-18.0},{"date":"2026-10-07","foreign_net":9.0,"institution_net":-26.0,"retail_net":17.0},{"date":"2026-10-06","foreign_net":22.0,"institution_net":18.0,"retail_net":-40.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-79.0,"retail_net":79.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":57.0,"retail_net":-57.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-37.0,"retail_net":37.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-82.0,"retail_net":82.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":-71.0,"retail_net":70.0},{"date":"2026-09-23","foreign_net":-98.0,"institution_net":48.0,"retail_net":50.0},{"date":"2026-09-22","foreign_net":98.0,"institution_net":-118.0,"retail_net":20.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":444.0,"retail_net":-444.0},{"date":"2026-09-18","foreign_net":84.0,"institution_net":-243.0,"retail_net":159.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-66.0,"retail_net":66.0},{"date":"2026-09-15","foreign_net":-271.0,"institution_net":254.0,"retail_net":17.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-63.0,"retail_net":63.0},{"date":"2026-09-11","foreign_net":182.0,"institution_net":-161.0,"retail_net":-21.0},{"date":"2026-09-10","foreign_net":92.0,"institution_net":-156.0,"retail_net":64.0},{"date":"2026-09-09","foreign_net":2.0,"institution_net":-15.0,"retail_net":13.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":-11.0,"retail_net":10.0}],"periods":{"d1":{"foreign_net":56.0,"institution_net":-62.0,"retail_net":6.0},"d3":{"foreign_net":-12.0,"institution_net":35.0,"retail_net":-23.0},"d7":{"foreign_net":-12.0,"institution_net":414.0,"retail_net":-402.0},"d14":{"foreign_net":37.0,"institution_net":721.0,"retail_net":-758.0},"d30":{"foreign_net":128.0,"institution_net":494.0,"retail_net":-622.0}}},"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":70,"summary":"RSI 89","metrics":[{"name":"RSI (14)","value":89.2,"unit":"","percentile":89,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.9,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 89 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.352,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.35,"summary":"배당수익률 2.35%","metrics":[{"name":"배당수익률","value":2.35,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:14.145636+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KTB index(시장가격)","issuer":"키움투자자산운용","category":"","expense_ratio":0.05,"aum":58100000000.0,"aum_display":"581억","dividend_yield":null,"tracking_error":0.21,"holdings":[{"ticker":"","name":"국고채권02250-2806(25-4)","weight":null},{"ticker":"","name":"국고채권02750-2812(25-10)","weight":null},{"ticker":"","name":"국고채권03375-3103(26-3)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":108405.0,"change_pct":0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":94359.4475},{"date":"2016-10-25","close":94320.7062},{"date":"2016-10-26","close":94324.7842},{"date":"2016-10-27","close":94277.8869},{"date":"2016-10-28","close":94196.3263},{"date":"2016-10-31","close":94224.8725},{"date":"2016-11-01","close":94169.8192},{"date":"2016-11-02","close":94271.7699},{"date":"2016-11-03","close":94298.277},{"date":"2016-11-04","close":94286.043},{"date":"2016-11-07","close":94240.1651},{"date":"2016-11-08","close":94277.8869},{"date":"2016-11-09","close":94403.2863},{"date":"2016-11-10","close":94177.9752},{"date":"2016-11-11","close":94035.2442},{"date":"2016-11-14","close":93785.465},{"date":"2016-11-15","close":93678.4168},{"date":"2016-11-16","close":93484.7105},{"date":"2016-11-17","close":93466.3594},{"date":"2016-11-18","close":93432.7156},{"date":"2016-11-21","close":93414.3645},{"date":"2016-11-22","close":93402.1304},{"date":"2016-11-23","close":93327.7064},{"date":"2016-11-24","close":93209.4436},{"date":"2016-11-25","close":93241.0483},{"date":"2016-11-28","close":93327.7064},{"date":"2016-11-29","close":93442.9107},{"date":"2016-11-30","close":93504.0811},{"date":"2016-12-01","close":93409.267},{"date":"2016-12-02","close":93372.5647},{"date":"2016-12-05","close":93407.2279},{"date":"2016-12-06","close":93462.2813},{"date":"2016-12-07","close":93484.7105},{"date":"2016-12-08","close":93492.8665},{"date":"2016-12-09","close":93466.3594},{"date":"2016-12-12","close":93454.1253},{"date":"2016-12-13","close":93561.1735},{"date":"2016-12-14","close":93712.0605},{"date":"2016-12-15","close":93583.6027},{"date":"2016-12-16","close":93632.539},{"date":"2016-12-19","close":93663.1242},{"date":"2016-12-20","close":93628.461},{"date":"2016-12-21","close":93663.1242},{"date":"2016-12-22","close":93707.9825},{"date":"2016-12-23","close":93754.8798},{"date":"2016-12-26","close":93731.4312},{"date":"2016-12-27","close":93768.1334},{"date":"2016-12-28","close":93794.6406},{"date":"2016-12-29","close":93903.7278},{"date":"2017-01-02","close":93831.3428},{"date":"2017-01-03","close":93927.1765},{"date":"2017-01-04","close":93863.9671},{"date":"2017-01-05","close":93950.6252},{"date":"2017-01-06","close":93992.4249},{"date":"2017-01-09","close":93836.4404},{"date":"2017-01-10","close":93869.0646},{"date":"2017-01-11","close":93883.3377},{"date":"2017-01-12","close":94028.1077},{"date":"2017-01-13","close":93968.9763},{"date":"2017-01-16","close":93932.274},{"date":"2017-01-17","close":93955.7227},{"date":"2017-01-18","close":93923.0985},{"date":"2017-01-19","close":93849.694},{"date":"2017-01-20","close":93863.9671},{"date":"2017-01-23","close":93974.0738},{"date":"2017-01-24","close":93987.3274},{"date":"2017-01-25","close":93992.4249},{"date":"2017-01-26","close":93838.4794},{"date":"2017-01-31","close":93891.4938},{"date":"2017-02-01","close":93891.4938},{"date":"2017-02-02","close":93915.9619},{"date":"2017-02-03","close":93896.5913},{"date":"2017-02-06","close":93959.8007},{"date":"2017-02-07","close":93992.4249},{"date":"2017-02-08","close":94006.698},{"date":"2017-02-09","close":94055.6344},{"date":"2017-02-10","close":93942.4691},{"date":"2017-02-13","close":93968.9763},{"date":"2017-02-14","close":94006.698},{"date":"2017-02-15","close":94002.62},{"date":"2017-02-16","close":93999.5615},{"date":"2017-02-17","close":94006.698},{"date":"2017-02-20","close":93992.4249},{"date":"2017-02-21","close":93942.4691},{"date":"2017-02-22","close":93878.2402},{"date":"2017-02-23","close":93923.0985},{"date":"2017-02-24","close":94047.4783},{"date":"2017-02-27","close":94034.2247},{"date":"2017-02-28","close":94050.5368},{"date":"2017-03-02","close":93974.0738},{"date":"2017-03-03","close":93968.9763},{"date":"2017-03-06","close":93903.7278},{"date":"2017-03-07","close":93821.1478},{"date":"2017-03-08","close":93803.8162},{"date":"2017-03-09","close":93768.1334},{"date":"2017-03-10","close":93754.8798},{"date":"2017-03-13","close":93874.1621},{"date":"2017-03-14","close":93920.04},{"date":"2017-03-15","close":93923.0985},{"date":"2017-03-16","close":94071.9465},{"date":"2017-03-17","close":94114.7658},{"date":"2017-03-20","close":94188.1703},{"date":"2017-03-21","close":94196.3263},{"date":"2017-03-22","close":94169.8192},{"date":"2017-03-23","close":94177.9752},{"date":"2017-03-24","close":94181.0337},{"date":"2017-03-27","close":94235.0676},{"date":"2017-03-28","close":94254.4382},{"date":"2017-03-29","close":94221.814},{"date":"2017-03-30","close":94278.9064},{"date":"2017-03-31","close":94274.8284},{"date":"2017-04-03","close":94258.5163},{"date":"2017-04-04","close":94338.0378},{"date":"2017-04-05","close":94249.3407},{"date":"2017-04-06","close":94290.121},{"date":"2017-04-07","close":94165.7411},{"date":"2017-04-10","close":94089.2781},{"date":"2017-04-11","close":94138.2144},{"date":"2017-04-12","close":94186.1313},{"date":"2017-04-13","close":94249.3407},{"date":"2017-04-14","close":94332.9403},{"date":"2017-04-17","close":94278.9064},{"date":"2017-04-18","close":94244.2432},{"date":"2017-04-19","close":94364.545},{"date":"2017-04-20","close":94290.121},{"date":"2017-04-21","close":94240.1651},{"date":"2017-04-24","close":94196.3263},{"date":"2017-04-25","close":94213.658},{"date":"2017-04-26","close":94286.043},{"date":"2017-04-27","close":94342.1158},{"date":"2017-04-28","close":94332.9403},{"date":"2017-05-02","close":94304.3941},{"date":"2017-05-04","close":94282.9844},{"date":"2017-05-08","close":94196.3263},{"date":"2017-05-10","close":94240.1651},{"date":"2017-05-11","close":94165.7411},{"date":"2017-05-12","close":94208.5604},{"date":"2017-05-15","close":94267.6918},{"date":"2017-05-16","close":94267.6918},{"date":"2017-05-17","close":94307.4526},{"date":"2017-05-18","close":94332.9403},{"date":"2017-05-19","close":94378.8181},{"date":"2017-05-22","close":94409.4033},{"date":"2017-05-23","close":94404.3058},{"date":"2017-05-24","close":94364.545},{"date":"2017-05-25","close":94396.1497},{"date":"2017-05-26","close":94412.4618},{"date":"2017-05-29","close":94422.6569},{"date":"2017-05-30","close":94459.3591},{"date":"2017-05-31","close":94478.7298},{"date":"2017-06-01","close":94478.7298},{"date":"2017-06-02","close":94533.7831},{"date":"2017-06-05","close":94567.4269},{"date":"2017-06-07","close":94591.895},{"date":"2017-06-08","close":94567.4269},{"date":"2017-06-09","close":94554.1733},{"date":"2017-06-12","close":94465.4762},{"date":"2017-06-13","close":94533.7831},{"date":"2017-06-14","close":94514.4125},{"date":"2017-06-15","close":94567.4269},{"date":"2017-06-16","close":94505.2369},{"date":"2017-06-19","close":94594.9536},{"date":"2017-06-20","close":94598.0121},{"date":"2017-06-21","close":94505.2369},{"date":"2017-06-22","close":94581.7},{"date":"2017-06-23","close":94567.4269},{"date":"2017-06-26","close":94514.4125},{"date":"2017-06-27","close":94496.0614},{"date":"2017-06-28","close":94403.2863},{"date":"2017-06-29","close":94426.7349},{"date":"2017-06-30","close":94486.8858},{"date":"2017-07-03","close":94478.7298},{"date":"2017-07-04","close":94391.0522},{"date":"2017-07-05","close":94411.4423},{"date":"2017-07-06","close":94372.701},{"date":"2017-07-07","close":94331.9208},{"date":"2017-07-10","close":94293.1795},{"date":"2017-07-11","close":94337.0183},{"date":"2017-07-12","close":94368.623},{"date":"2017-07-13","close":94422.6569},{"date":"2017-07-14","close":94422.6569},{"date":"2017-07-17","close":94422.6569},{"date":"2017-07-18","close":94426.7349},{"date":"2017-07-19","close":94430.8129},{"date":"2017-07-20","close":94478.7298},{"date":"2017-07-21","close":94546.0172},{"date":"2017-07-24","close":94546.0172},{"date":"2017-07-25","close":94558.2513},{"date":"2017-07-26","close":94505.2369},{"date":"2017-07-27","close":94490.9639},{"date":"2017-07-28","close":94528.6856},{"date":"2017-07-31","close":94528.6856},{"date":"2017-08-01","close":94601.0706},{"date":"2017-08-02","close":94601.0706},{"date":"2017-08-03","close":94619.4217},{"date":"2017-08-04","close":94610.2462},{"date":"2017-08-07","close":94546.0172},{"date":"2017-08-08","close":94468.5347},{"date":"2017-08-09","close":94324.7842},{"date":"2017-08-10","close":94337.0183},{"date":"2017-08-11","close":94411.4423},{"date":"2017-08-14","close":94468.5347},{"date":"2017-08-16","close":94399.2082},{"date":"2017-08-17","close":94408.3838},{"date":"2017-08-18","close":94468.5347},{"date":"2017-08-21","close":94438.969},{"date":"2017-08-22","close":94434.891},{"date":"2017-08-23","close":94438.969},{"date":"2017-08-24","close":94463.4372},{"date":"2017-08-25","close":94542.9587},{"date":"2017-08-28","close":94581.7},{"date":"2017-08-29","close":94542.9587},{"date":"2017-08-30","close":94594.9536},{"date":"2017-08-31","close":94614.3242},{"date":"2017-09-01","close":94654.085},{"date":"2017-09-04","close":94577.6219},{"date":"2017-09-05","close":94554.1733},{"date":"2017-09-06","close":94601.0706},{"date":"2017-09-07","close":94598.0121},{"date":"2017-09-08","close":94662.241},{"date":"2017-09-11","close":94666.319},{"date":"2017-09-12","close":94666.319},{"date":"2017-09-13","close":94686.7092},{"date":"2017-09-14","close":94718.3139},{"date":"2017-09-15","close":94760.1137},{"date":"2017-09-18","close":94695.8847},{"date":"2017-09-19","close":94628.5973},{"date":"2017-09-20","close":94567.4269},{"date":"2017-09-21","close":94598.0121},{"date":"2017-09-22","close":94673.4556},{"date":"2017-09-25","close":94648.9874},{"date":"2017-09-26","close":94554.1733},{"date":"2017-09-27","close":94398.1887},{"date":"2017-09-28","close":94323.7647},{"date":"2017-09-29","close":94425.7154},{"date":"2017-10-10","close":94306.4331},{"date":"2017-10-11","close":94292.16},{"date":"2017-10-12","close":94353.3304},{"date":"2017-10-13","close":94407.3643},{"date":"2017-10-16","close":94335.9988},{"date":"2017-10-17","close":94320.7062},{"date":"2017-10-18","close":94335.9988},{"date":"2017-10-19","close":94124.9609},{"date":"2017-10-20","close":93883.3377},{"date":"2017-10-23","close":93899.6498},{"date":"2017-10-24","close":93915.9619},{"date":"2017-10-25","close":93845.6159},{"date":"2017-10-26","close":93692.6899},{"date":"2017-10-27","close":93437.8132},{"date":"2017-10-30","close":93720.2166},{"date":"2017-10-31","close":93789.5431},{"date":"2017-11-01","close":93701.8655},{"date":"2017-11-02","close":93838.4794},{"date":"2017-11-03","close":93863.9671},{"date":"2017-11-06","close":93789.5431},{"date":"2017-11-07","close":93819.1088},{"date":"2017-11-08","close":93849.694},{"date":"2017-11-09","close":93819.1088},{"date":"2017-11-10","close":93854.7915},{"date":"2017-11-13","close":93785.465},{"date":"2017-11-14","close":93752.8408},{"date":"2017-11-15","close":93739.5872},{"date":"2017-11-16","close":93793.6211},{"date":"2017-11-17","close":93793.6211},{"date":"2017-11-20","close":93819.1088},{"date":"2017-11-21","close":93859.889},{"date":"2017-11-22","close":93829.3038},{"date":"2017-11-23","close":93927.1765},{"date":"2017-11-24","close":93911.8839},{"date":"2017-11-27","close":93883.3377},{"date":"2017-11-28","close":93995.4835},{"date":"2017-11-29","close":94009.7566},{"date":"2017-11-30","close":94130.0584},{"date":"2017-12-01","close":94135.1559},{"date":"2017-12-04","close":94159.6241},{"date":"2017-12-05","close":94159.6241},{"date":"2017-12-06","close":94178.9947},{"date":"2017-12-07","close":94162.6826},{"date":"2017-12-08","close":94162.6826},{"date":"2017-12-11","close":94154.5266},{"date":"2017-12-12","close":94206.5214},{"date":"2017-12-13","close":94206.5214},{"date":"2017-12-14","close":94281.9649},{"date":"2017-12-15","close":94266.6723},{"date":"2017-12-18","close":94194.2873},{"date":"2017-12-19","close":94194.2873},{"date":"2017-12-20","close":94189.1898},{"date":"2017-12-21","close":94115.7853},{"date":"2017-12-22","close":94056.6539},{"date":"2017-12-26","close":94076.0245},{"date":"2017-12-27","close":94071.9465},{"date":"2017-12-28","close":94076.0245},{"date":"2018-01-02","close":92495.8672},{"date":"2018-01-03","close":92550.8203},{"date":"2018-01-04","close":92491.6406},{"date":"2018-01-05","close":92529.6875},{"date":"2018-01-08","close":92529.6875},{"date":"2018-01-09","close":92470.4922},{"date":"2018-01-10","close":92368.9922},{"date":"2018-01-11","close":92432.4453},{"date":"2018-01-12","close":92440.9141},{"date":"2018-01-15","close":92318.2578},{"date":"2018-01-16","close":92199.875},{"date":"2018-01-17","close":92343.6172},{"date":"2018-01-18","close":92343.6172},{"date":"2018-01-19","close":92436.6797},{"date":"2018-01-22","close":92440.9141},{"date":"2018-01-23","close":92398.6172},{"date":"2018-01-24","close":92432.4453},{"date":"2018-01-25","close":92402.8281},{"date":"2018-01-26","close":92398.6172},{"date":"2018-01-29","close":92225.2344},{"date":"2018-01-30","close":92166.0391},{"date":"2018-01-31","close":92161.7969},{"date":"2018-02-01","close":92237.9141},{"date":"2018-02-02","close":92280.2188},{"date":"2018-02-05","close":92280.2188},{"date":"2018-02-06","close":92343.6172},{"date":"2018-02-07","close":92330.9531},{"date":"2018-02-08","close":92330.9531},{"date":"2018-02-09","close":92377.4531},{"date":"2018-02-12","close":92318.2578},{"date":"2018-02-13","close":92335.1641},{"date":"2018-02-14","close":92385.9141},{"date":"2018-02-19","close":92309.7969},{"date":"2018-02-20","close":92292.8906},{"date":"2018-02-21","close":92347.8672},{"date":"2018-02-22","close":92356.3203},{"date":"2018-02-23","close":92428.2188},{"date":"2018-02-26","close":92445.125},{"date":"2018-02-27","close":92508.5703},{"date":"2018-02-28","close":92525.4688},{"date":"2018-03-02","close":92563.5234},{"date":"2018-03-05","close":92466.2734},{"date":"2018-03-06","close":92419.7422},{"date":"2018-03-07","close":92464.7266},{"date":"2018-03-08","close":92549.5312},{"date":"2018-03-09","close":92549.5312},{"date":"2018-03-12","close":92511.3672},{"date":"2018-03-13","close":92490.1562},{"date":"2018-03-14","close":92596.1797},{"date":"2018-03-15","close":92681.0391},{"date":"2018-03-16","close":92642.8672},{"date":"2018-03-19","close":92608.9141},{"date":"2018-03-20","close":92596.1797},{"date":"2018-03-21","close":92613.1719},{"date":"2018-03-22","close":92719.2266},{"date":"2018-03-23","close":92795.5391},{"date":"2018-03-26","close":92863.4141},{"date":"2018-03-27","close":92795.5391},{"date":"2018-03-28","close":92880.375},{"date":"2018-03-29","close":92901.5781},{"date":"2018-03-30","close":92905.8125},{"date":"2018-04-02","close":92880.375},{"date":"2018-04-03","close":92965.2109},{"date":"2018-04-04","close":93011.8594},{"date":"2018-04-05","close":93003.3906},{"date":"2018-04-06","close":93024.5859},{"date":"2018-04-09","close":93088.2188},{"date":"2018-04-10","close":93033.0625},{"date":"2018-04-11","close":93062.7656},{"date":"2018-04-12","close":93100.9375},{"date":"2018-04-13","close":93126.3828},{"date":"2018-04-16","close":93117.9141},{"date":"2018-04-17","close":93071.2188},{"date":"2018-04-18","close":93092.4609},{"date":"2018-04-19","close":92965.2109},{"date":"2018-04-20","close":92999.1406},{"date":"2018-04-23","close":92939.75},{"date":"2018-04-24","close":92986.4219},{"date":"2018-04-25","close":92914.3281},{"date":"2018-04-26","close":92901.5781},{"date":"2018-04-27","close":93041.5547},{"date":"2018-04-30","close":93071.2188},{"date":"2018-05-02","close":92973.7031},{"date":"2018-05-03","close":92990.6719},{"date":"2018-05-04","close":92876.125},{"date":"2018-05-08","close":92804.0234},{"date":"2018-05-09","close":92846.4531},{"date":"2018-05-10","close":92914.3281},{"date":"2018-05-11","close":92901.5781},{"date":"2018-05-14","close":92876.125},{"date":"2018-05-15","close":92867.6562},{"date":"2018-05-16","close":92867.6562},{"date":"2018-05-17","close":92952.4688},{"date":"2018-05-18","close":93050.0391},{"date":"2018-05-21","close":93054.2734},{"date":"2018-05-23","close":93100.9375},{"date":"2018-05-24","close":93253.6484},{"date":"2018-05-25","close":93219.7188},{"date":"2018-05-28","close":93168.7969},{"date":"2018-05-29","close":93190.0312},{"date":"2018-05-30","close":93274.8359},{"date":"2018-05-31","close":93279.0469},{"date":"2018-06-01","close":93300.2812},{"date":"2018-06-04","close":93249.3828},{"date":"2018-06-05","close":93219.7188},{"date":"2018-06-07","close":93179.6016},{"date":"2018-06-08","close":93200.9297},{"date":"2018-06-11","close":93311.7812},{"date":"2018-06-12","close":93311.7812},{"date":"2018-06-14","close":93286.2266},{"date":"2018-06-15","close":93328.8438},{"date":"2018-06-18","close":93443.9844},{"date":"2018-06-19","close":93443.9844},{"date":"2018-06-20","close":93503.6719},{"date":"2018-06-21","close":93529.2578},{"date":"2018-06-22","close":93588.9766},{"date":"2018-06-25","close":93542.0625},{"date":"2018-06-26","close":93524.9922},{"date":"2018-06-27","close":93597.4922},{"date":"2018-06-28","close":93699.8125},{"date":"2018-06-29","close":93682.7969},{"date":"2018-07-02","close":93695.5703},{"date":"2018-07-03","close":93635.8672},{"date":"2018-07-04","close":93712.6328},{"date":"2018-07-05","close":93780.8594},{"date":"2018-07-06","close":93755.2656},{"date":"2018-07-09","close":93755.2656},{"date":"2018-07-10","close":93742.4766},{"date":"2018-07-11","close":93895.9844},{"date":"2018-07-12","close":93780.8594},{"date":"2018-07-13","close":93789.3906},{"date":"2018-07-16","close":93793.6328},{"date":"2018-07-17","close":93819.2578},{"date":"2018-07-18","close":93861.875},{"date":"2018-07-19","close":93861.875},{"date":"2018-07-20","close":93866.1328},{"date":"2018-07-23","close":93810.6797},{"date":"2018-07-24","close":93814.9766},{"date":"2018-07-25","close":93857.625},{"date":"2018-07-26","close":93913.0391},{"date":"2018-07-27","close":93857.625},{"date":"2018-07-30","close":93827.7578},{"date":"2018-07-31","close":93849.0859},{"date":"2018-08-01","close":93797.9062},{"date":"2018-08-02","close":93836.2891},{"date":"2018-08-03","close":93814.9766},{"date":"2018-08-06","close":93917.3047},{"date":"2018-08-07","close":93934.375},{"date":"2018-08-08","close":93989.8047},{"date":"2018-08-09","close":94062.2812},{"date":"2018-08-10","close":94156.1016},{"date":"2018-08-13","close":94096.3828},{"date":"2018-08-14","close":94109.2109},{"date":"2018-08-16","close":94151.8281},{"date":"2018-08-17","close":94237.1016},{"date":"2018-08-20","close":94318.125},{"date":"2018-08-21","close":94463.1172},{"date":"2018-08-22","close":94407.6953},{"date":"2018-08-23","close":94424.7422},{"date":"2018-08-24","close":94433.2656},{"date":"2018-08-27","close":94450.3281},{"date":"2018-08-28","close":94403.4141},{"date":"2018-08-29","close":94441.8125},{"date":"2018-08-30","close":94437.5391},{"date":"2018-08-31","close":94522.8281},{"date":"2018-09-03","close":94616.6328},{"date":"2018-09-04","close":94620.8906},{"date":"2018-09-05","close":94637.9375},{"date":"2018-09-06","close":94714.9844},{"date":"2018-09-07","close":94672.1797},{"date":"2018-09-10","close":94646.4922},{"date":"2018-09-11","close":94702.1406},{"date":"2018-09-12","close":94685.0078},{"date":"2018-09-13","close":94633.6562},{"date":"2018-09-14","close":94565.1875},{"date":"2018-09-17","close":94526.6797},{"date":"2018-09-18","close":94513.8594},{"date":"2018-09-19","close":94462.5},{"date":"2018-09-20","close":94372.6328},{"date":"2018-09-21","close":94372.6328},{"date":"2018-09-27","close":94402.5547},{"date":"2018-09-28","close":94518.1094},{"date":"2018-10-01","close":94471.0547},{"date":"2018-10-02","close":94432.5156},{"date":"2018-10-04","close":94364.0625},{"date":"2018-10-05","close":94308.4219},{"date":"2018-10-08","close":94295.5859},{"date":"2018-10-10","close":94385.4688},{"date":"2018-10-11","close":94479.6094},{"date":"2018-10-12","close":94432.5156},{"date":"2018-10-15","close":94436.8047},{"date":"2018-10-16","close":94492.4609},{"date":"2018-10-17","close":94496.7109},{"date":"2018-10-18","close":94646.4922},{"date":"2018-10-19","close":94676.4453},{"date":"2018-10-22","close":94693.5781},{"date":"2018-10-23","close":94693.5781},{"date":"2018-10-24","close":94676.4453},{"date":"2018-10-25","close":94753.5},{"date":"2018-10-26","close":94804.8359},{"date":"2018-10-29","close":94954.6484},{"date":"2018-10-30","close":95014.5234},{"date":"2018-10-31","close":94941.7656},{"date":"2018-11-01","close":94886.1406},{"date":"2018-11-02","close":94787.7188},{"date":"2018-11-05","close":94783.4531},{"date":"2018-11-06","close":94800.5781},{"date":"2018-11-07","close":94787.7188},{"date":"2018-11-08","close":94877.5859},{"date":"2018-11-09","close":94907.5547},{"date":"2018-11-12","close":94911.8359},{"date":"2018-11-13","close":94967.4375},{"date":"2018-11-14","close":94950.3516},{"date":"2018-11-15","close":94937.5},{"date":"2018-11-16","close":94933.2109},{"date":"2018-11-19","close":94967.4375},{"date":"2018-11-20","close":95005.9531},{"date":"2018-11-21","close":94997.4219},{"date":"2018-11-22","close":94997.4219},{"date":"2018-11-23","close":95057.3281},{"date":"2018-11-26","close":95112.9609},{"date":"2018-11-27","close":95130.0781},{"date":"2018-11-28","close":95112.9609},{"date":"2018-11-29","close":95172.875},{"date":"2018-11-30","close":95177.1406},{"date":"2018-12-03","close":95138.625},{"date":"2018-12-04","close":95138.625},{"date":"2018-12-05","close":95202.8281},{"date":"2018-12-06","close":95401.7109},{"date":"2018-12-07","close":95406.0234},{"date":"2018-12-10","close":95440.4688},{"date":"2018-12-11","close":95449.0859},{"date":"2018-12-12","close":95431.8672},{"date":"2018-12-13","close":95384.5},{"date":"2018-12-14","close":95449.0859},{"date":"2018-12-17","close":95436.1641},{"date":"2018-12-18","close":95487.8125},{"date":"2018-12-19","close":95573.9453},{"date":"2018-12-20","close":95530.875},{"date":"2018-12-21","close":95436.1641},{"date":"2018-12-24","close":95431.8672},{"date":"2018-12-26","close":95505.0312},{"date":"2018-12-27","close":95509.3438},{"date":"2018-12-28","close":95509.3438},{"date":"2019-01-02","close":95569.6172},{"date":"2019-01-03","close":95651.4297},{"date":"2019-01-04","close":95621.2891},{"date":"2019-01-07","close":95616.9922},{"date":"2019-01-08","close":97278.2959},{"date":"2019-01-09","close":95543.8047},{"date":"2019-01-10","close":95621.2891},{"date":"2019-01-11","close":95634.2188},{"date":"2019-01-14","close":95651.4297},{"date":"2019-01-15","close":95647.1172},{"date":"2019-01-16","close":95608.3672},{"date":"2019-01-17","close":95616.9922},{"date":"2019-01-18","close":95629.8906},{"date":"2019-01-21","close":95625.6016},{"date":"2019-01-22","close":95642.7812},{"date":"2019-01-23","close":95660.0078},{"date":"2019-01-24","close":95707.3828},{"date":"2019-01-25","close":95685.8672},{"date":"2019-01-28","close":95655.7109},{"date":"2019-01-29","close":95655.7109},{"date":"2019-01-30","close":95638.5234},{"date":"2019-01-31","close":95703.1016},{"date":"2019-02-01","close":95728.8984},{"date":"2019-02-07","close":95741.8203},{"date":"2019-02-08","close":95759.0469},{"date":"2019-02-11","close":95832.2188},{"date":"2019-02-12","close":95802.0938},{"date":"2019-02-13","close":95776.2656},{"date":"2019-02-14","close":95776.2656},{"date":"2019-02-15","close":95858.0781},{"date":"2019-02-18","close":95767.6562},{"date":"2019-02-19","close":95789.1953},{"date":"2019-02-20","close":95759.0469},{"date":"2019-02-21","close":95763.3516},{"date":"2019-02-22","close":95767.6562},{"date":"2019-02-25","close":95763.3516},{"date":"2019-02-26","close":95771.9844},{"date":"2019-02-27","close":95815.0156},{"date":"2019-02-28","close":95806.4062},{"date":"2019-03-04","close":95746.1406},{"date":"2019-03-05","close":95759.0469},{"date":"2019-03-06","close":95793.4844},{"date":"2019-03-07","close":95841.0},{"date":"2019-03-08","close":95901.4766},{"date":"2019-03-11","close":95875.5625},{"date":"2019-03-12","close":95871.2344},{"date":"2019-03-13","close":95923.0781},{"date":"2019-03-14","close":95949.0078},{"date":"2019-03-15","close":95914.4219},{"date":"2019-03-18","close":95879.8984},{"date":"2019-03-19","close":95879.8984},{"date":"2019-03-20","close":95879.8984},{"date":"2019-03-21","close":95966.2578},{"date":"2019-03-22","close":95949.0078},{"date":"2019-03-25","close":96074.2734},{"date":"2019-03-26","close":96065.625},{"date":"2019-03-27","close":96169.2969},{"date":"2019-03-28","close":96337.7578},{"date":"2019-03-29","close":96320.4844},{"date":"2019-04-01","close":96195.2188},{"date":"2019-04-02","close":96264.3594},{"date":"2019-04-03","close":96212.4922},{"date":"2019-04-04","close":96208.1797},{"date":"2019-04-05","close":96203.8672},{"date":"2019-04-08","close":96251.3672},{"date":"2019-04-09","close":96225.4531},{"date":"2019-04-10","close":96234.0781},{"date":"2019-04-11","close":96251.3672},{"date":"2019-04-12","close":96234.0781},{"date":"2019-04-15","close":96156.3359},{"date":"2019-04-16","close":96147.6953},{"date":"2019-04-17","close":96108.8047},{"date":"2019-04-18","close":96242.7266},{"date":"2019-04-19","close":96212.4922},{"date":"2019-04-22","close":96164.9844},{"date":"2019-04-23","close":96173.6328},{"date":"2019-04-24","close":96212.4922},{"date":"2019-04-25","close":96307.5234},{"date":"2019-04-26","close":96316.1562},{"date":"2019-04-29","close":96363.6719},{"date":"2019-04-30","close":96424.1641},{"date":"2019-05-02","close":96350.7266},{"date":"2019-05-03","close":96303.2266},{"date":"2019-05-07","close":96346.3984},{"date":"2019-05-08","close":96393.9219},{"date":"2019-05-09","close":96398.2266},{"date":"2019-05-10","close":96376.6328},{"date":"2019-05-13","close":96385.2812},{"date":"2019-05-14","close":96406.8672},{"date":"2019-05-15","close":96411.2031},{"date":"2019-05-16","close":96545.1172},{"date":"2019-05-17","close":96562.4141},{"date":"2019-05-20","close":96523.5},{"date":"2019-05-21","close":96566.7266},{"date":"2019-05-22","close":96571.0547},{"date":"2019-05-23","close":96622.8672},{"date":"2019-05-24","close":96674.6875},{"date":"2019-05-27","close":96622.8672},{"date":"2019-05-28","close":96635.8359},{"date":"2019-05-29","close":96735.2031},{"date":"2019-05-30","close":96743.8281},{"date":"2019-05-31","close":96843.1562},{"date":"2019-06-03","close":96851.8203},{"date":"2019-06-04","close":96912.2969},{"date":"2019-06-05","close":97006.1875},{"date":"2019-06-07","close":97027.9297},{"date":"2019-06-10","close":96997.5078},{"date":"2019-06-11","close":96980.1172},{"date":"2019-06-12","close":97175.7188},{"date":"2019-06-13","close":97167.0547},{"date":"2019-06-14","close":97184.4141},{"date":"2019-06-17","close":97154.0},{"date":"2019-06-18","close":97162.6797},{"date":"2019-06-19","close":97180.0625},{"date":"2019-06-20","close":97358.3047},{"date":"2019-06-21","close":97310.5},{"date":"2019-06-24","close":97314.8359},{"date":"2019-06-25","close":97227.8828},{"date":"2019-06-26","close":97145.3047},{"date":"2019-06-27","close":97158.3359},{"date":"2019-06-28","close":97227.8828},{"date":"2019-07-01","close":97206.1484},{"date":"2019-07-02","close":97236.5703},{"date":"2019-07-03","close":97345.2578},{"date":"2019-07-04","close":97406.125},{"date":"2019-07-05","close":97419.1797},{"date":"2019-07-08","close":97397.3984},{"date":"2019-07-09","close":97423.5156},{"date":"2019-07-10","close":97384.3906},{"date":"2019-07-11","close":97440.9062},{"date":"2019-07-12","close":97401.7578},{"date":"2019-07-15","close":97393.0859},{"date":"2019-07-16","close":97397.3984},{"date":"2019-07-17","close":97480.0312},{"date":"2019-07-18","close":97653.9062},{"date":"2019-07-19","close":97714.7812},{"date":"2019-07-22","close":97697.375},{"date":"2019-07-23","close":97688.6875},{"date":"2019-07-24","close":97740.8516},{"date":"2019-07-25","close":97793.0234},{"date":"2019-07-26","close":97788.6719},{"date":"2019-07-29","close":97793.0234},{"date":"2019-07-30","close":97823.4375},{"date":"2019-07-31","close":97840.8281},{"date":"2019-08-01","close":97819.1094},{"date":"2019-08-02","close":97949.5156},{"date":"2019-08-05","close":98210.3672},{"date":"2019-08-06","close":98240.7812},{"date":"2019-08-07","close":98262.4922},{"date":"2019-08-08","close":98236.4219},{"date":"2019-08-09","close":98162.5156},{"date":"2019-08-12","close":98192.9531},{"date":"2019-08-13","close":98284.2344},{"date":"2019-08-14","close":98288.5938},{"date":"2019-08-16","close":98423.3438},{"date":"2019-08-19","close":98436.3828},{"date":"2019-08-20","close":98418.9922},{"date":"2019-08-21","close":98271.2031},{"date":"2019-08-22","close":98253.7969},{"date":"2019-08-23","close":98205.9766},{"date":"2019-08-26","close":98375.5391},{"date":"2019-08-27","close":98258.1484},{"date":"2019-08-28","close":98214.6875},{"date":"2019-08-29","close":98245.1172},{"date":"2019-08-30","close":98227.7422},{"date":"2019-09-02","close":98058.1953},{"date":"2019-09-03","close":98079.9297},{"date":"2019-09-04","close":98027.7812},{"date":"2019-09-05","close":97988.6328},{"date":"2019-09-06","close":97999.0938},{"date":"2019-09-09","close":98051.4219},{"date":"2019-09-10","close":98042.7031},{"date":"2019-09-11","close":98003.4531},{"date":"2019-09-16","close":97741.8984},{"date":"2019-09-17","close":97798.5703},{"date":"2019-09-18","close":97833.4453},{"date":"2019-09-19","close":97846.5234},{"date":"2019-09-20","close":97807.2812},{"date":"2019-09-23","close":97802.9453},{"date":"2019-09-24","close":97816.0234},{"date":"2019-09-25","close":97894.4922},{"date":"2019-09-26","close":97903.1875},{"date":"2019-09-27","close":97933.6953},{"date":"2019-09-30","close":97959.875},{"date":"2019-10-01","close":97890.1172},{"date":"2019-10-02","close":97933.6953},{"date":"2019-10-04","close":98212.6953},{"date":"2019-10-07","close":98217.0625},{"date":"2019-10-08","close":98099.3594},{"date":"2019-10-10","close":98077.5625},{"date":"2019-10-11","close":98051.4219},{"date":"2019-10-14","close":98042.7031},{"date":"2019-10-15","close":98033.9609},{"date":"2019-10-16","close":97938.0547},{"date":"2019-10-17","close":97807.2812},{"date":"2019-10-18","close":97768.0469},{"date":"2019-10-21","close":97663.4531},{"date":"2019-10-22","close":97707.0312},{"date":"2019-10-23","close":97702.6719},{"date":"2019-10-24","close":97680.875},{"date":"2019-10-25","close":97615.5078},{"date":"2019-10-28","close":97319.0703},{"date":"2019-10-29","close":97384.4688},{"date":"2019-10-30","close":97406.2578},{"date":"2019-10-31","close":97510.8594},{"date":"2019-11-01","close":97510.8594},{"date":"2019-11-04","close":97284.1875},{"date":"2019-11-05","close":97327.7812},{"date":"2019-11-06","close":97310.3594},{"date":"2019-11-07","close":97340.8828},{"date":"2019-11-08","close":97388.8047},{"date":"2019-11-11","close":97462.9297},{"date":"2019-11-12","close":97340.8828},{"date":"2019-11-13","close":97449.8438},{"date":"2019-11-14","close":97502.1484},{"date":"2019-11-15","close":97489.0781},{"date":"2019-11-18","close":97484.7266},{"date":"2019-11-19","close":97580.6094},{"date":"2019-11-20","close":97698.3281},{"date":"2019-11-21","close":97707.0312},{"date":"2019-11-22","close":97702.6719},{"date":"2019-11-25","close":97602.3906},{"date":"2019-11-26","close":97641.6484},{"date":"2019-11-27","close":97728.8359},{"date":"2019-11-28","close":97798.5703},{"date":"2019-11-29","close":97911.9219},{"date":"2019-12-02","close":97811.6562},{"date":"2019-12-03","close":97724.4688},{"date":"2019-12-04","close":97829.0938},{"date":"2019-12-05","close":97859.625},{"date":"2019-12-06","close":97837.6953},{"date":"2019-12-09","close":97881.5156},{"date":"2019-12-10","close":97907.8359},{"date":"2019-12-11","close":97916.5781},{"date":"2019-12-12","close":97872.75},{"date":"2019-12-13","close":97864.0156},{"date":"2019-12-16","close":97934.1094},{"date":"2019-12-17","close":97973.5625},{"date":"2019-12-18","close":97977.9453},{"date":"2019-12-19","close":97947.2734},{"date":"2019-12-20","close":97903.4453},{"date":"2019-12-23","close":97947.2734},{"date":"2019-12-24","close":97977.9453},{"date":"2019-12-26","close":97982.2969},{"date":"2019-12-27","close":97964.7812},{"date":"2019-12-30","close":98021.7734},{"date":"2020-01-02","close":98105.0234},{"date":"2020-01-03","close":98289.0859},{"date":"2020-01-06","close":98319.7891},{"date":"2020-01-07","close":98175.1641},{"date":"2020-01-08","close":98069.9688},{"date":"2020-01-09","close":97964.7812},{"date":"2020-01-10","close":97890.2656},{"date":"2020-01-13","close":97877.1172},{"date":"2020-01-14","close":97986.7031},{"date":"2020-01-15","close":98034.9141},{"date":"2020-01-16","close":97982.2969},{"date":"2020-01-17","close":97912.1797},{"date":"2020-01-20","close":97828.9375},{"date":"2020-01-21","close":98008.6328},{"date":"2020-01-22","close":97929.7422},{"date":"2020-01-23","close":97977.9453},{"date":"2020-01-28","close":98201.4766},{"date":"2020-01-29","close":98254.0547},{"date":"2020-01-30","close":98359.2109},{"date":"2020-01-31","close":98385.5469},{"date":"2020-02-03","close":98438.1172},{"date":"2020-02-04","close":98311.0156},{"date":"2020-02-05","close":98350.4609},{"date":"2020-02-06","close":98302.2422},{"date":"2020-02-07","close":98429.3516},{"date":"2020-02-10","close":98411.8281},{"date":"2020-02-11","close":98420.5938},{"date":"2020-02-12","close":98411.8281},{"date":"2020-02-13","close":98468.7812},{"date":"2020-02-14","close":98319.7891},{"date":"2020-02-17","close":98359.2109},{"date":"2020-02-18","close":98495.0938},{"date":"2020-02-19","close":98363.6016},{"date":"2020-02-20","close":98617.8047},{"date":"2020-02-21","close":98797.5},{"date":"2020-02-24","close":98889.5234},{"date":"2020-02-25","close":98854.4531},{"date":"2020-02-26","close":98907.0703},{"date":"2020-02-27","close":98771.1875},{"date":"2020-02-28","close":99034.1328},{"date":"2020-03-02","close":98977.1953},{"date":"2020-03-03","close":98994.7031},{"date":"2020-03-04","close":99244.5078},{"date":"2020-03-05","close":99205.0625},{"date":"2020-03-06","close":99126.0312},{"date":"2020-03-09","close":99328.0312},{"date":"2020-03-10","close":99240.1875},{"date":"2020-03-11","close":99240.1875},{"date":"2020-03-12","close":99152.4062},{"date":"2020-03-13","close":98893.2969},{"date":"2020-03-16","close":98937.2109},{"date":"2020-03-17","close":99183.1172},{"date":"2020-03-18","close":99082.1328},{"date":"2020-03-19","close":98427.8438},{"date":"2020-03-20","close":98976.7344},{"date":"2020-03-23","close":98528.8359},{"date":"2020-03-24","close":98651.7891},{"date":"2020-03-25","close":98616.6406},{"date":"2020-03-26","close":98976.7344},{"date":"2020-03-27","close":99033.8125},{"date":"2020-03-30","close":98924.0391},{"date":"2020-03-31","close":98941.625},{"date":"2020-04-01","close":98976.7344},{"date":"2020-04-02","close":99025.0312},{"date":"2020-04-03","close":98976.7344},{"date":"2020-04-06","close":99090.9375},{"date":"2020-04-07","close":99029.4219},{"date":"2020-04-08","close":99152.4062},{"date":"2020-04-09","close":99310.4531},{"date":"2020-04-10","close":99336.7969},{"date":"2020-04-13","close":99297.2891},{"date":"2020-04-14","close":99297.2891},{"date":"2020-04-16","close":99371.9297},{"date":"2020-04-17","close":99310.4531},{"date":"2020-04-20","close":99319.2422},{"date":"2020-04-21","close":99235.8047},{"date":"2020-04-22","close":99213.8594},{"date":"2020-04-23","close":99209.4688},{"date":"2020-04-24","close":99213.8594},{"date":"2020-04-27","close":99235.8047},{"date":"2020-04-28","close":99209.4688},{"date":"2020-04-29","close":99332.4297},{"date":"2020-05-04","close":99429.0234},{"date":"2020-05-06","close":99490.5},{"date":"2020-05-07","close":99516.8438},{"date":"2020-05-08","close":99600.2812},{"date":"2020-05-11","close":99600.2812},{"date":"2020-05-12","close":99661.7422},{"date":"2020-05-13","close":99784.7031},{"date":"2020-05-14","close":99723.2109},{"date":"2020-05-15","close":99758.3516},{"date":"2020-05-18","close":99745.1953},{"date":"2020-05-19","close":99758.3516},{"date":"2020-05-20","close":99745.1953},{"date":"2020-05-21","close":99819.8516},{"date":"2020-05-22","close":99828.6172},{"date":"2020-05-25","close":99907.6562},{"date":"2020-05-26","close":99881.3203},{"date":"2020-05-27","close":99806.6641},{"date":"2020-05-28","close":99815.4766},{"date":"2020-05-29","close":99854.9688},{"date":"2020-06-01","close":99881.3203},{"date":"2020-06-02","close":99775.9219},{"date":"2020-06-03","close":99784.7031},{"date":"2020-06-04","close":99714.4297},{"date":"2020-06-05","close":99696.8828},{"date":"2020-06-08","close":99666.0234},{"date":"2020-06-09","close":99771.8516},{"date":"2020-06-10","close":99829.1797},{"date":"2020-06-11","close":99882.0781},{"date":"2020-06-12","close":99873.2734},{"date":"2020-06-15","close":99780.6719},{"date":"2020-06-16","close":99820.3516},{"date":"2020-06-17","close":99789.4766},{"date":"2020-06-18","close":99877.6641},{"date":"2020-06-19","close":101571.4397},{"date":"2020-06-22","close":99820.3516},{"date":"2020-06-23","close":99935.0156},{"date":"2020-06-24","close":99948.2266},{"date":"2020-06-25","close":99987.9062},{"date":"2020-06-26","close":100023.1875},{"date":"2020-06-29","close":99961.4453},{"date":"2020-06-30","close":99917.3672},{"date":"2020-07-01","close":99838.0},{"date":"2020-07-02","close":99912.9688},{"date":"2020-07-03","close":101723.3462},{"date":"2020-07-06","close":99917.3672},{"date":"2020-07-07","close":99983.5156},{"date":"2020-07-08","close":99952.6406},{"date":"2020-07-09","close":99987.9062},{"date":"2020-07-10","close":99970.2734},{"date":"2020-07-13","close":99895.3125},{"date":"2020-07-14","close":99926.1719},{"date":"2020-07-15","close":99935.0156},{"date":"2020-07-16","close":99992.3125},{"date":"2020-07-17","close":100067.2891},{"date":"2020-07-20","close":100084.9062},{"date":"2020-07-21","close":100093.7266},{"date":"2020-07-22","close":100106.9453},{"date":"2020-07-23","close":100155.4609},{"date":"2020-07-24","close":100190.7344},{"date":"2020-07-27","close":100181.9141},{"date":"2020-07-28","close":100089.3125},{"date":"2020-07-29","close":100159.8828},{"date":"2020-07-30","close":100168.6953},{"date":"2020-07-31","close":100252.4766},{"date":"2020-08-03","close":100243.6484},{"date":"2020-08-04","close":100221.625},{"date":"2020-08-05","close":100256.8828},{"date":"2020-08-06","close":100181.9141},{"date":"2020-08-07","close":100226.0156},{"date":"2020-08-10","close":100164.2812},{"date":"2020-08-11","close":100137.8203},{"date":"2020-08-12","close":100151.0625},{"date":"2020-08-13","close":100151.0625},{"date":"2020-08-14","close":100120.1953},{"date":"2020-08-18","close":100164.2812},{"date":"2020-08-19","close":100186.3359},{"date":"2020-08-20","close":100195.1484},{"date":"2020-08-21","close":100058.4531},{"date":"2020-08-24","close":100120.1953},{"date":"2020-08-25","close":100168.6953},{"date":"2020-08-26","close":100111.3516},{"date":"2020-08-27","close":100032.0078},{"date":"2020-08-28","close":99952.6406},{"date":"2020-08-31","close":99868.8516},{"date":"2020-09-01","close":99732.1641},{"date":"2020-09-02","close":99851.2109},{"date":"2020-09-03","close":99877.6641},{"date":"2020-09-04","close":99904.1328},{"date":"2020-09-07","close":99798.2891},{"date":"2020-09-08","close":99666.0234},{"date":"2020-09-09","close":99714.5234},{"date":"2020-09-10","close":99749.8125},{"date":"2020-09-11","close":99727.75},{"date":"2020-09-14","close":99749.8125},{"date":"2020-09-15","close":99802.6953},{"date":"2020-09-16","close":99767.4453},{"date":"2020-09-17","close":99767.4453},{"date":"2020-09-18","close":99860.0312},{"date":"2020-09-21","close":99807.1172},{"date":"2020-09-22","close":99864.4453},{"date":"2020-09-23","close":99899.7266},{"date":"2020-09-24","close":99961.4453},{"date":"2020-09-25","close":100014.3672},{"date":"2020-09-28","close":100084.9062},{"date":"2020-09-29","close":100032.0078},{"date":"2020-10-05","close":99992.3125},{"date":"2020-10-06","close":99833.5859},{"date":"2020-10-07","close":99855.6172},{"date":"2020-10-08","close":99846.8047},{"date":"2020-10-12","close":99824.7578},{"date":"2020-10-13","close":99829.1797},{"date":"2020-10-14","close":99917.3672},{"date":"2020-10-15","close":100001.125},{"date":"2020-10-16","close":99961.4453},{"date":"2020-10-19","close":99970.2734},{"date":"2020-10-20","close":99917.3672},{"date":"2020-10-21","close":99908.5469},{"date":"2020-10-22","close":99864.4453},{"date":"2020-10-23","close":99917.3672},{"date":"2020-10-26","close":99912.9688},{"date":"2020-10-27","close":99899.7266},{"date":"2020-10-28","close":99912.9688},{"date":"2020-10-29","close":99851.2109},{"date":"2020-10-30","close":99846.8047},{"date":"2020-11-02","close":99732.1641},{"date":"2020-11-03","close":99692.4766},{"date":"2020-11-04","close":99714.5234},{"date":"2020-11-05","close":99824.7578},{"date":"2020-11-06","close":99807.1172},{"date":"2020-11-09","close":99749.8125},{"date":"2020-11-10","close":99652.7812},{"date":"2020-11-11","close":99661.6094},{"date":"2020-11-12","close":99661.6094},{"date":"2020-11-13","close":99657.2109},{"date":"2020-11-16","close":99692.4766},{"date":"2020-11-17","close":99714.5234},{"date":"2020-11-18","close":99736.5625},{"date":"2020-11-19","close":99802.6953},{"date":"2020-11-20","close":99736.5625},{"date":"2020-11-23","close":99798.2891},{"date":"2020-11-24","close":99763.0234},{"date":"2020-11-25","close":99705.6875},{"date":"2020-11-26","close":99710.125},{"date":"2020-11-27","close":99701.2891},{"date":"2020-11-30","close":99696.8906},{"date":"2020-12-01","close":99701.2891},{"date":"2020-12-02","close":99688.0625},{"date":"2020-12-03","close":99710.125},{"date":"2020-12-04","close":99754.1953},{"date":"2020-12-07","close":99727.75},{"date":"2020-12-08","close":99758.7266},{"date":"2020-12-09","close":99794.1016},{"date":"2020-12-10","close":99816.2344},{"date":"2020-12-11","close":99776.4141},{"date":"2020-12-14","close":99776.4141},{"date":"2020-12-15","close":99767.5781},{"date":"2020-12-16","close":99718.9062},{"date":"2020-12-17","close":99639.2734},{"date":"2020-12-18","close":99674.6797},{"date":"2020-12-21","close":99807.3984},{"date":"2020-12-22","close":99842.7812},{"date":"2020-12-23","close":99842.7812},{"date":"2020-12-24","close":99807.3984},{"date":"2020-12-28","close":99798.5391},{"date":"2020-12-29","close":99758.7266},{"date":"2020-12-30","close":99811.7969},{"date":"2021-01-04","close":99842.7812},{"date":"2021-01-05","close":99957.8047},{"date":"2021-01-06","close":99878.1641},{"date":"2021-01-07","close":99829.5078},{"date":"2021-01-08","close":99825.0625},{"date":"2021-01-11","close":99926.8203},{"date":"2021-01-12","close":99838.3516},{"date":"2021-01-13","close":99873.7266},{"date":"2021-01-14","close":99860.4688},{"date":"2021-01-15","close":99869.3203},{"date":"2021-01-18","close":99940.1172},{"date":"2021-01-19","close":99904.7109},{"date":"2021-01-20","close":99913.5391},{"date":"2021-01-21","close":99966.6484},{"date":"2021-01-22","close":99869.3203},{"date":"2021-01-25","close":99833.9375},{"date":"2021-01-26","close":99780.8438},{"date":"2021-01-27","close":99878.1641},{"date":"2021-01-28","close":99869.3203},{"date":"2021-01-29","close":99944.5078},{"date":"2021-02-01","close":99891.4297},{"date":"2021-02-02","close":99904.7109},{"date":"2021-02-03","close":99957.8047},{"date":"2021-02-04","close":99926.8203},{"date":"2021-02-05","close":99988.7734},{"date":"2021-02-08","close":99935.6875},{"date":"2021-02-09","close":99957.8047},{"date":"2021-02-10","close":99966.6484},{"date":"2021-02-15","close":99935.6875},{"date":"2021-02-16","close":99917.9609},{"date":"2021-02-17","close":99917.9609},{"date":"2021-02-18","close":99957.8047},{"date":"2021-02-19","close":99957.8047},{"date":"2021-02-22","close":99864.875},{"date":"2021-02-23","close":99878.1641},{"date":"2021-02-24","close":99904.7109},{"date":"2021-02-25","close":99922.3906},{"date":"2021-02-26","close":99789.6875},{"date":"2021-03-02","close":99816.2344},{"date":"2021-03-03","close":99820.6641},{"date":"2021-03-04","close":99851.6172},{"date":"2021-03-05","close":99838.3516},{"date":"2021-03-08","close":99707.1875},{"date":"2021-03-09","close":99414.7266},{"date":"2021-03-10","close":99472.3438},{"date":"2021-03-11","close":99552.0859},{"date":"2021-03-12","close":99472.3438},{"date":"2021-03-15","close":99397.0078},{"date":"2021-03-16","close":99560.9531},{"date":"2021-03-17","close":99521.0547},{"date":"2021-03-18","close":99614.1328},{"date":"2021-03-19","close":99512.2188},{"date":"2021-03-22","close":99605.2578},{"date":"2021-03-23","close":99716.0547},{"date":"2021-03-24","close":99733.7578},{"date":"2021-03-25","close":99809.0859},{"date":"2021-03-26","close":99782.5156},{"date":"2021-03-29","close":99800.2344},{"date":"2021-03-30","close":99680.6016},{"date":"2021-03-31","close":99698.3203},{"date":"2021-04-01","close":99724.9141},{"date":"2021-04-02","close":99702.75},{"date":"2021-04-05","close":101601.0054},{"date":"2021-04-06","close":99605.2578},{"date":"2021-04-07","close":99693.8906},{"date":"2021-04-08","close":99769.2344},{"date":"2021-04-09","close":99716.0547},{"date":"2021-04-12","close":99786.9453},{"date":"2021-04-13","close":99773.6562},{"date":"2021-04-14","close":99875.5781},{"date":"2021-04-15","close":99835.6797},{"date":"2021-04-16","close":99804.6953},{"date":"2021-04-19","close":99875.5781},{"date":"2021-04-20","close":99866.6953},{"date":"2021-04-21","close":99853.4141},{"date":"2021-04-22","close":99933.1719},{"date":"2021-04-23","close":99866.6953},{"date":"2021-04-26","close":99848.9766},{"date":"2021-04-27","close":99866.6953},{"date":"2021-04-28","close":99813.5156},{"date":"2021-04-29","close":99831.25},{"date":"2021-04-30","close":99733.7578},{"date":"2021-05-03","close":99778.0938},{"date":"2021-05-04","close":99769.2344},{"date":"2021-05-06","close":99822.4062},{"date":"2021-05-07","close":99831.25},{"date":"2021-05-10","close":99835.6797},{"date":"2021-05-11","close":99822.4062},{"date":"2021-05-12","close":99871.1406},{"date":"2021-05-13","close":99800.2344},{"date":"2021-05-14","close":99822.4062},{"date":"2021-05-17","close":99840.125},{"date":"2021-05-18","close":99924.3047},{"date":"2021-05-20","close":99902.1406},{"date":"2021-05-21","close":99964.1797},{"date":"2021-05-24","close":99924.3047},{"date":"2021-05-25","close":99897.7188},{"date":"2021-05-26","close":99822.4062},{"date":"2021-05-27","close":99911.0312},{"date":"2021-05-28","close":99755.9297},{"date":"2021-05-31","close":99645.1562},{"date":"2021-06-01","close":99720.4766},{"date":"2021-06-02","close":99685.0234},{"date":"2021-06-03","close":99764.7891},{"date":"2021-06-04","close":99654.0},{"date":"2021-06-07","close":99742.6484},{"date":"2021-06-08","close":99802.1719},{"date":"2021-06-09","close":99962.1328},{"date":"2021-06-10","close":99891.0469},{"date":"2021-06-11","close":99757.7422},{"date":"2021-06-14","close":99855.5078},{"date":"2021-06-15","close":99704.4297},{"date":"2021-06-16","close":99704.4297},{"date":"2021-06-17","close":99659.9844},{"date":"2021-06-18","close":99704.4297},{"date":"2021-06-21","close":99699.9844},{"date":"2021-06-22","close":99731.0938},{"date":"2021-06-23","close":99762.1797},{"date":"2021-06-24","close":99628.8672},{"date":"2021-06-25","close":99513.3516},{"date":"2021-06-28","close":99371.1484},{"date":"2021-06-29","close":99433.3516},{"date":"2021-06-30","close":99455.5781},{"date":"2021-07-01","close":99504.4453},{"date":"2021-07-02","close":99393.3672},{"date":"2021-07-05","close":99482.2344},{"date":"2021-07-06","close":99482.2344},{"date":"2021-07-07","close":99659.9844},{"date":"2021-07-08","close":99806.6328},{"date":"2021-07-09","close":99802.1719},{"date":"2021-07-12","close":99779.9453},{"date":"2021-07-13","close":99646.6484},{"date":"2021-07-14","close":99708.8594},{"date":"2021-07-15","close":99371.1484},{"date":"2021-07-16","close":99544.4531},{"date":"2021-07-19","close":99611.0938},{"date":"2021-07-20","close":99717.7578},{"date":"2021-07-21","close":99771.0625},{"date":"2021-07-22","close":99753.2969},{"date":"2021-07-23","close":99784.4062},{"date":"2021-07-26","close":99904.3594},{"date":"2021-07-27","close":99859.9375},{"date":"2021-07-28","close":99828.8359},{"date":"2021-07-29","close":99722.2109},{"date":"2021-07-30","close":99815.5078},{"date":"2021-08-02","close":99819.9531},{"date":"2021-08-03","close":99811.0625},{"date":"2021-08-04","close":99824.3984},{"date":"2021-08-05","close":99886.5938},{"date":"2021-08-06","close":99828.8359},{"date":"2021-08-09","close":99726.6328},{"date":"2021-08-10","close":99779.9453},{"date":"2021-08-11","close":99855.5078},{"date":"2021-08-12","close":99828.8359},{"date":"2021-08-13","close":99877.7031},{"date":"2021-08-17","close":99846.6094},{"date":"2021-08-18","close":99939.9297},{"date":"2021-08-19","close":100042.1172},{"date":"2021-08-20","close":99993.25},{"date":"2021-08-23","close":99971.0234},{"date":"2021-08-24","close":99842.1797},{"date":"2021-08-25","close":99753.2969},{"date":"2021-08-26","close":99917.7109},{"date":"2021-08-27","close":99855.5078},{"date":"2021-08-30","close":99948.8047},{"date":"2021-08-31","close":99935.4844},{"date":"2021-09-01","close":99935.4844},{"date":"2021-09-02","close":99859.9375},{"date":"2021-09-03","close":99859.9375},{"date":"2021-09-06","close":99766.625},{"date":"2021-09-07","close":99766.625},{"date":"2021-09-08","close":99747.0469},{"date":"2021-09-09","close":99684.7109},{"date":"2021-09-10","close":99684.7109},{"date":"2021-09-13","close":99693.625},{"date":"2021-09-14","close":99604.5781},{"date":"2021-09-15","close":99626.8359},{"date":"2021-09-16","close":99698.0938},{"date":"2021-09-17","close":99649.0859},{"date":"2021-09-23","close":99600.1172},{"date":"2021-09-24","close":99426.5234},{"date":"2021-09-27","close":99502.1953},{"date":"2021-09-28","close":99413.1719},{"date":"2021-09-29","close":99341.9219},{"date":"2021-09-30","close":99386.4453},{"date":"2021-10-01","close":99230.6328},{"date":"2021-10-05","close":99248.4375},{"date":"2021-10-06","close":99039.2031},{"date":"2021-10-07","close":99016.9531},{"date":"2021-10-08","close":99074.8125},{"date":"2021-10-12","close":98718.6719},{"date":"2021-10-13","close":98812.1641},{"date":"2021-10-14","close":98789.9141},{"date":"2021-10-15","close":98910.0938},{"date":"2021-10-18","close":98656.3516},{"date":"2021-10-19","close":98736.4688},{"date":"2021-10-20","close":98754.3047},{"date":"2021-10-21","close":98807.7266},{"date":"2021-10-22","close":98678.6016},{"date":"2021-10-25","close":98647.4375},{"date":"2021-10-26","close":98598.4922},{"date":"2021-10-27","close":98380.3281},{"date":"2021-10-28","close":98384.7969},{"date":"2021-10-29","close":98171.0938},{"date":"2021-11-01","close":98171.0938},{"date":"2021-11-02","close":98384.7969},{"date":"2021-11-03","close":98375.8672},{"date":"2021-11-04","close":98429.3203},{"date":"2021-11-05","close":98665.25},{"date":"2021-11-08","close":98776.5469},{"date":"2021-11-09","close":98941.2656},{"date":"2021-11-10","close":98865.5781},{"date":"2021-11-11","close":98794.3594},{"date":"2021-11-12","close":98700.875},{"date":"2021-11-15","close":98821.0781},{"date":"2021-11-16","close":98723.1094},{"date":"2021-11-17","close":98736.4688},{"date":"2021-11-18","close":98669.7266},{"date":"2021-11-19","close":98674.1484},{"date":"2021-11-22","close":98567.3125},{"date":"2021-11-23","close":98504.9844},{"date":"2021-11-24","close":98562.875},{"date":"2021-11-25","close":98758.7344},{"date":"2021-11-26","close":99065.9219},{"date":"2021-11-29","close":99074.8125},{"date":"2021-11-30","close":99186.1016},{"date":"2021-12-01","close":99203.9219},{"date":"2021-12-02","close":99181.6719},{"date":"2021-12-03","close":99052.5625},{"date":"2021-12-06","close":99123.7891},{"date":"2021-12-07","close":99052.5625},{"date":"2021-12-08","close":99207.0547},{"date":"2021-12-09","close":99309.7578},{"date":"2021-12-10","close":99345.4688},{"date":"2021-12-13","close":99309.7578},{"date":"2021-12-14","close":99341.0156},{"date":"2021-12-15","close":99256.1641},{"date":"2021-12-16","close":99291.8906},{"date":"2021-12-17","close":99439.25},{"date":"2021-12-20","close":99501.7656},{"date":"2021-12-21","close":99559.8047},{"date":"2021-12-22","close":99550.8672},{"date":"2021-12-23","close":99399.0781},{"date":"2021-12-24","close":99439.25},{"date":"2021-12-27","close":99501.7656},{"date":"2021-12-28","close":99439.25},{"date":"2021-12-29","close":99434.7812},{"date":"2021-12-30","close":99394.6016},{"date":"2022-01-03","close":101180.9685},{"date":"2022-01-04","close":99175.7969},{"date":"2022-01-05","close":99064.1719},{"date":"2022-01-06","close":98689.1016},{"date":"2022-01-07","close":98751.625},{"date":"2022-01-10","close":98702.4766},{"date":"2022-01-11","close":98747.1328},{"date":"2022-01-12","close":98890.0312},{"date":"2022-01-13","close":98988.2656},{"date":"2022-01-14","close":98858.7812},{"date":"2022-01-17","close":98604.2578},{"date":"2022-01-18","close":98470.2969},{"date":"2022-01-19","close":98706.9531},{"date":"2022-01-20","close":98523.8828},{"date":"2022-01-21","close":98657.8438},{"date":"2022-01-24","close":98577.4766},{"date":"2022-01-25","close":98523.8828},{"date":"2022-01-26","close":98541.75},{"date":"2022-01-27","close":98385.4688},{"date":"2022-01-28","close":98483.7109},{"date":"2022-02-03","close":98586.4062},{"date":"2022-02-04","close":98510.4844},{"date":"2022-02-07","close":98403.3125},{"date":"2022-02-08","close":98193.4688},{"date":"2022-02-09","close":98255.9688},{"date":"2022-02-10","close":98282.7812},{"date":"2022-02-11","close":98144.3594},{"date":"2022-02-14","close":100129.8569},{"date":"2022-02-15","close":98189.0078},{"date":"2022-02-16","close":98269.3672},{"date":"2022-02-17","close":98331.8828},{"date":"2022-02-18","close":98354.2031},{"date":"2022-02-21","close":98197.9141},{"date":"2022-02-22","close":98273.8359},{"date":"2022-02-23","close":98322.9609},{"date":"2022-02-24","close":98528.3359},{"date":"2022-02-25","close":98443.5156},{"date":"2022-02-28","close":98626.5781},{"date":"2022-03-02","close":98702.4766},{"date":"2022-03-03","close":98702.4766},{"date":"2022-03-04","close":98626.5781},{"date":"2022-03-07","close":98555.8516},{"date":"2022-03-08","close":98497.6641},{"date":"2022-03-10","close":98524.5156},{"date":"2022-03-11","close":98631.9531},{"date":"2022-03-14","close":98596.1562},{"date":"2022-03-15","close":98609.5938},{"date":"2022-03-16","close":98609.5938},{"date":"2022-03-17","close":98739.4062},{"date":"2022-03-18","close":98748.3594},{"date":"2022-03-21","close":98654.3359},{"date":"2022-03-22","close":98296.2109},{"date":"2022-03-23","close":98130.5547},{"date":"2022-03-24","close":98300.6641},{"date":"2022-03-25","close":98058.9062},{"date":"2022-03-28","close":97266.4922},{"date":"2022-03-29","close":97485.8594},{"date":"2022-03-30","close":97682.8203},{"date":"2022-03-31","close":97709.7109},{"date":"2022-04-01","close":97351.5312},{"date":"2022-04-04","close":97185.8906},{"date":"2022-04-05","close":97168.0078},{"date":"2022-04-06","close":96818.7891},{"date":"2022-04-07","close":97038.1562},{"date":"2022-04-08","close":96823.2734},{"date":"2022-04-11","close":96406.9141},{"date":"2022-04-12","close":96514.3672},{"date":"2022-04-13","close":96675.5391},{"date":"2022-04-14","close":96979.9531},{"date":"2022-04-15","close":96908.3203},{"date":"2022-04-18","close":96796.3906},{"date":"2022-04-19","close":96791.9297},{"date":"2022-04-20","close":96863.5547},{"date":"2022-04-21","close":96939.6562},{"date":"2022-04-22","close":96805.3516},{"date":"2022-04-25","close":97065.0156},{"date":"2022-04-26","close":97203.8125},{"date":"2022-04-27","close":97145.6094},{"date":"2022-04-28","close":97091.8828},{"date":"2022-04-29","close":96979.9531},{"date":"2022-05-02","close":98568.9917},{"date":"2022-05-03","close":96536.7578},{"date":"2022-05-04","close":96344.2344},{"date":"2022-05-06","close":96406.9141},{"date":"2022-05-09","close":98596.5184},{"date":"2022-05-10","close":96765.0547},{"date":"2022-05-11","close":96845.6484},{"date":"2022-05-12","close":97078.4609},{"date":"2022-05-13","close":97185.8906},{"date":"2022-05-16","close":96971.0156},{"date":"2022-05-17","close":96926.2422},{"date":"2022-05-18","close":96850.1406},{"date":"2022-05-19","close":96912.8047},{"date":"2022-05-20","close":97024.7422},{"date":"2022-05-23","close":97051.5938},{"date":"2022-05-24","close":97060.5547},{"date":"2022-05-25","close":97279.9219},{"date":"2022-05-26","close":97199.3359},{"date":"2022-05-27","close":97266.4922},{"date":"2022-05-30","close":97356.0234},{"date":"2022-05-31","close":97123.2344},{"date":"2022-06-02","close":96836.6953},{"date":"2022-06-03","close":96711.3359},{"date":"2022-06-07","close":96635.2344},{"date":"2022-06-08","close":96545.2734},{"date":"2022-06-09","close":96684.7109},{"date":"2022-06-10","close":96594.75},{"date":"2022-06-13","close":96176.4609},{"date":"2022-06-14","close":95789.6406},{"date":"2022-06-15","close":95654.7266},{"date":"2022-06-16","close":95569.25},{"date":"2022-06-17","close":95506.2891},{"date":"2022-06-20","close":95339.8594},{"date":"2022-06-21","close":95519.7812},{"date":"2022-06-22","close":95807.6406},{"date":"2022-06-23","close":95857.1094},{"date":"2022-06-24","close":96059.5078},{"date":"2022-06-27","close":95911.0859},{"date":"2022-06-28","close":95983.0625},{"date":"2022-06-29","close":95911.0859},{"date":"2022-06-30","close":96055.0234},{"date":"2022-07-01","close":96414.8438},{"date":"2022-07-04","close":96450.8281},{"date":"2022-07-05","close":96450.8281},{"date":"2022-07-06","close":97013.0547},{"date":"2022-07-07","close":97121.0078},{"date":"2022-07-08","close":96900.6016},{"date":"2022-07-11","close":96819.6484},{"date":"2022-07-12","close":96963.5703},{"date":"2022-07-13","close":97237.9375},{"date":"2022-07-14","close":97085.0078},{"date":"2022-07-15","close":97260.4297},{"date":"2022-07-18","close":97282.9375},{"date":"2022-07-19","close":97201.9531},{"date":"2022-07-20","close":97053.5234},{"date":"2022-07-21","close":97044.5234},{"date":"2022-07-22","close":97156.9766},{"date":"2022-07-25","close":97485.3281},{"date":"2022-07-26","close":97359.3594},{"date":"2022-07-27","close":97503.3125},{"date":"2022-07-28","close":97543.8047},{"date":"2022-07-29","close":97890.1328},{"date":"2022-08-01","close":97710.2031},{"date":"2022-08-02","close":97822.6484},{"date":"2022-08-03","close":97719.2109},{"date":"2022-08-04","close":97764.1953},{"date":"2022-08-05","close":97750.6875},{"date":"2022-08-08","close":97633.7422},{"date":"2022-08-09","close":97620.2578},{"date":"2022-08-10","close":97512.3125},{"date":"2022-08-11","close":97561.7891},{"date":"2022-08-12","close":97530.2969},{"date":"2022-08-16","close":97800.1641},{"date":"2022-08-17","close":97786.6641},{"date":"2022-08-18","close":97723.6953},{"date":"2022-08-19","close":97476.3203},{"date":"2022-08-22","close":97332.3906},{"date":"2022-08-23","close":97269.4297},{"date":"2022-08-24","close":97215.4531},{"date":"2022-08-25","close":96698.2031},{"date":"2022-08-26","close":96662.2109},{"date":"2022-08-29","close":96261.9297},{"date":"2022-08-30","close":96239.4297},{"date":"2022-08-31","close":96104.4922},{"date":"2022-09-01","close":96014.5469},{"date":"2022-09-02","close":96266.4062},{"date":"2022-09-05","close":96437.3359},{"date":"2022-09-06","close":96432.8281},{"date":"2022-09-07","close":96329.8984},{"date":"2022-09-08","close":96673.0},{"date":"2022-09-13","close":96402.1328},{"date":"2022-09-14","close":96686.5391},{"date":"2022-09-15","close":96370.5391},{"date":"2022-09-16","close":96320.8828},{"date":"2022-09-19","close":96356.9922},{"date":"2022-09-20","close":96198.9766},{"date":"2022-09-21","close":95964.2344},{"date":"2022-09-22","close":95648.2266},{"date":"2022-09-23","close":95282.5469},{"date":"2022-09-26","close":94641.5},{"date":"2022-09-27","close":94709.1953},{"date":"2022-09-28","close":94731.7891},{"date":"2022-09-29","close":94984.5859},{"date":"2022-09-30","close":95201.2891},{"date":"2022-10-04","close":95770.1172},{"date":"2022-10-05","close":95666.2891},{"date":"2022-10-06","close":95634.6719},{"date":"2022-10-07","close":95273.5078},{"date":"2022-10-11","close":95038.7734},{"date":"2022-10-12","close":94934.9375},{"date":"2022-10-13","close":95490.2188},{"date":"2022-10-14","close":95354.7812},{"date":"2022-10-17","close":95300.5938},{"date":"2022-10-18","close":95336.7109},{"date":"2022-10-19","close":95056.8281},{"date":"2022-10-20","close":95029.7344},{"date":"2022-10-21","close":94632.4531},{"date":"2022-10-24","close":95083.9062},{"date":"2022-10-25","close":95142.6094},{"date":"2022-10-26","close":95318.6719},{"date":"2022-10-27","close":95508.2734},{"date":"2022-10-28","close":95706.9141},{"date":"2022-10-31","close":95530.8359},{"date":"2022-11-01","close":95824.2891},{"date":"2022-11-02","close":95752.0547},{"date":"2022-11-03","close":95616.6328},{"date":"2022-11-04","close":95819.7812},{"date":"2022-11-07","close":95576.0156},{"date":"2022-11-08","close":95684.3359},{"date":"2022-11-09","close":95941.6484},{"date":"2022-11-10","close":96022.9219},{"date":"2022-11-11","close":96695.5781},{"date":"2022-11-14","close":96677.5391},{"date":"2022-11-15","close":96921.3047},{"date":"2022-11-16","close":96749.7578},{"date":"2022-11-17","close":96934.8438},{"date":"2022-11-18","close":96668.4766},{"date":"2022-11-21","close":96749.7578},{"date":"2022-11-22","close":96794.8906},{"date":"2022-11-23","close":96790.3906},{"date":"2022-11-24","close":97196.6797},{"date":"2022-11-25","close":97381.7734},{"date":"2022-11-28","close":97259.875},{"date":"2022-11-29","close":97237.3281},{"date":"2022-11-30","close":97268.9141},{"date":"2022-12-01","close":97345.6641},{"date":"2022-12-02","close":97390.8047},{"date":"2022-12-05","close":97435.9609},{"date":"2022-12-06","close":97422.4219},{"date":"2022-12-07","close":97504.2891},{"date":"2022-12-08","close":97449.7109},{"date":"2022-12-09","close":97399.6641},{"date":"2022-12-12","close":97549.7891},{"date":"2022-12-13","close":97490.6719},{"date":"2022-12-14","close":97649.8828},{"date":"2022-12-15","close":97818.2266},{"date":"2022-12-16","close":97800.0156},{"date":"2022-12-19","close":97859.1641},{"date":"2022-12-20","close":97367.8203},{"date":"2022-12-21","close":97513.3906},{"date":"2022-12-22","close":97668.0859},{"date":"2022-12-23","close":97567.9922},{"date":"2022-12-26","close":97540.7031},{"date":"2022-12-27","close":97545.2422},{"date":"2022-12-28","close":97295.0234},{"date":"2022-12-29","close":97317.7734},{"date":"2023-01-02","close":97244.9766},{"date":"2023-01-03","close":97645.3281},{"date":"2023-01-04","close":97704.4844},{"date":"2023-01-05","close":97722.6719},{"date":"2023-01-06","close":97618.0234},{"date":"2023-01-09","close":98032.0469},{"date":"2023-01-10","close":98136.6719},{"date":"2023-01-11","close":98268.6094},{"date":"2023-01-12","close":98286.8125},{"date":"2023-01-13","close":98568.8828},{"date":"2023-01-16","close":98477.8828},{"date":"2023-01-17","close":98341.4062},{"date":"2023-01-18","close":98600.7344},{"date":"2023-01-19","close":98960.1406},{"date":"2023-01-20","close":98682.625},{"date":"2023-01-25","close":98850.9609},{"date":"2023-01-26","close":98869.1328},{"date":"2023-01-27","close":98755.4062},{"date":"2023-01-30","close":98860.0469},{"date":"2023-01-31","close":98668.9766},{"date":"2023-02-01","close":98900.9922},{"date":"2023-02-02","close":99133.0234},{"date":"2023-02-03","close":99292.2344},{"date":"2023-02-06","close":98923.75},{"date":"2023-02-07","close":98810.0078},{"date":"2023-02-08","close":98846.4062},{"date":"2023-02-09","close":98605.2891},{"date":"2023-02-10","close":98696.2812},{"date":"2023-02-13","close":98455.1406},{"date":"2023-02-14","close":98591.6328},{"date":"2023-02-15","close":98436.9453},{"date":"2023-02-16","close":98450.6094},{"date":"2023-02-17","close":98041.1328},{"date":"2023-02-20","close":98045.6797},{"date":"2023-02-21","close":97981.9922},{"date":"2023-02-22","close":97981.9922},{"date":"2023-02-23","close":98095.7188},{"date":"2023-02-24","close":98323.2109},{"date":"2023-02-27","close":97981.9922},{"date":"2023-02-28","close":97649.8828},{"date":"2023-03-02","close":97563.4453},{"date":"2023-03-03","close":97722.6719},{"date":"2023-03-06","close":97886.4609},{"date":"2023-03-07","close":98004.7422},{"date":"2023-03-08","close":97671.0156},{"date":"2023-03-09","close":97707.5625},{"date":"2023-03-10","close":98224.1875},{"date":"2023-03-13","close":98864.2344},{"date":"2023-03-14","close":99371.7031},{"date":"2023-03-15","close":98731.6484},{"date":"2023-03-16","close":99069.9531},{"date":"2023-03-17","close":98859.6641},{"date":"2023-03-20","close":99284.8359},{"date":"2023-03-21","close":99193.4062},{"date":"2023-03-22","close":99275.7109},{"date":"2023-03-23","close":99559.1328},{"date":"2023-03-24","close":99696.2891},{"date":"2023-03-27","close":99518.0078},{"date":"2023-03-28","close":99357.9844},{"date":"2023-03-29","close":99293.9766},{"date":"2023-03-30","close":99408.2812},{"date":"2023-03-31","close":99362.5703},{"date":"2023-04-03","close":99216.2656},{"date":"2023-04-04","close":99458.5625},{"date":"2023-04-05","close":99513.4297},{"date":"2023-04-06","close":99646.0},{"date":"2023-04-07","close":99609.4375},{"date":"2023-04-10","close":99705.4453},{"date":"2023-04-11","close":99614.0078},{"date":"2023-04-12","close":99582.0},{"date":"2023-04-13","close":99664.2812},{"date":"2023-04-14","close":99714.5781},{"date":"2023-04-17","close":99540.8516},{"date":"2023-04-18","close":99467.7109},{"date":"2023-04-19","close":99440.2656},{"date":"2023-04-20","close":99275.7109},{"date":"2023-04-21","close":99554.5625},{"date":"2023-04-24","close":99705.4453},{"date":"2023-04-25","close":99732.8672},{"date":"2023-04-26","close":99723.7031},{"date":"2023-04-27","close":99632.2891},{"date":"2023-04-28","close":99572.8594},{"date":"2023-05-02","close":99490.5625},{"date":"2023-05-03","close":99696.2891},{"date":"2023-05-04","close":99924.875},{"date":"2023-05-08","close":99774.0},{"date":"2023-05-09","close":99783.1562},{"date":"2023-05-10","close":99774.0},{"date":"2023-05-11","close":99902.0},{"date":"2023-05-12","close":99947.75},{"date":"2023-05-15","close":99792.3047},{"date":"2023-05-16","close":99934.0078},{"date":"2023-05-17","close":99870.0156},{"date":"2023-05-18","close":101670.3319},{"date":"2023-05-19","close":99636.875},{"date":"2023-05-22","close":99705.4453},{"date":"2023-05-23","close":99540.8516},{"date":"2023-05-24","close":101544.9325},{"date":"2023-05-25","close":99202.5391},{"date":"2023-05-26","close":99106.5312},{"date":"2023-05-30","close":99047.0938},{"date":"2023-05-31","close":99316.8359},{"date":"2023-06-01","close":99403.7031},{"date":"2023-06-02","close":99531.7031},{"date":"2023-06-05","close":99325.9844},{"date":"2023-06-07","close":99517.0781},{"date":"2023-06-08","close":99269.0312},{"date":"2023-06-09","close":99347.1094},{"date":"2023-06-12","close":99416.0312},{"date":"2023-06-13","close":99461.9453},{"date":"2023-06-14","close":99269.0312},{"date":"2023-06-15","close":99007.1719},{"date":"2023-06-16","close":99135.7969},{"date":"2023-06-19","close":99144.9609},{"date":"2023-06-20","close":99269.0312},{"date":"2023-06-21","close":99269.0312},{"date":"2023-06-22","close":99158.7656},{"date":"2023-06-23","close":99144.9609},{"date":"2023-06-26","close":99259.8281},{"date":"2023-06-27","close":99337.9297},{"date":"2023-06-28","close":99314.9453},{"date":"2023-06-29","close":99314.9453},{"date":"2023-06-30","close":98984.2109},{"date":"2023-07-03","close":101181.988},{"date":"2023-07-04","close":101282.9192},{"date":"2023-07-05","close":101181.988},{"date":"2023-07-06","close":101058.6277},{"date":"2023-07-07","close":98924.4766},{"date":"2023-07-10","close":98841.7891},{"date":"2023-07-11","close":101009.6914},{"date":"2023-07-12","close":100920.9943},{"date":"2023-07-13","close":101288.0168},{"date":"2023-07-14","close":99388.4531},{"date":"2023-07-17","close":99314.9453},{"date":"2023-07-18","close":101384.8699},{"date":"2023-07-19","close":99480.3359},{"date":"2023-07-20","close":99530.875},{"date":"2023-07-21","close":99416.0312},{"date":"2023-07-24","close":99406.8203},{"date":"2023-07-25","close":101337.9726},{"date":"2023-07-26","close":99388.4531},{"date":"2023-07-27","close":101580.6153},{"date":"2023-07-28","close":99342.5156},{"date":"2023-07-31","close":101215.6318},{"date":"2023-08-01","close":101356.3237},{"date":"2023-08-02","close":101225.8268},{"date":"2023-08-03","close":99223.0703},{"date":"2023-08-04","close":99204.7109},{"date":"2023-08-07","close":99416.0312},{"date":"2023-08-08","close":99416.0312},{"date":"2023-08-09","close":99498.7031},{"date":"2023-08-10","close":99333.3281},{"date":"2023-08-11","close":99301.1797},{"date":"2023-08-14","close":99232.2656},{"date":"2023-08-16","close":99374.6641},{"date":"2023-08-17","close":99066.875},{"date":"2023-08-18","close":99305.7578},{"date":"2023-08-21","close":99149.5859},{"date":"2023-08-22","close":99195.5156},{"date":"2023-08-23","close":99282.7891},{"date":"2023-08-24","close":99379.2656},{"date":"2023-08-25","close":99232.2656},{"date":"2023-08-28","close":99443.5938},{"date":"2023-08-29","close":99425.1953},{"date":"2023-08-30","close":99489.5234},{"date":"2023-08-31","close":99549.2344},{"date":"2023-09-01","close":99641.125},{"date":"2023-09-04","close":99489.5234},{"date":"2023-09-05","close":99443.5938},{"date":"2023-09-06","close":99406.8203},{"date":"2023-09-07","close":99144.5859},{"date":"2023-09-08","close":99412.3672},{"date":"2023-09-11","close":99241.5391},{"date":"2023-09-12","close":99241.5391},{"date":"2023-09-13","close":99232.3203},{"date":"2023-09-14","close":99370.8203},{"date":"2023-09-15","close":99315.3984},{"date":"2023-09-18","close":99227.6953},{"date":"2023-09-19","close":99246.1719},{"date":"2023-09-20","close":99163.0547},{"date":"2023-09-21","close":99075.3516},{"date":"2023-09-22","close":99181.5156},{"date":"2023-09-25","close":99338.5},{"date":"2023-09-26","close":99315.3984},{"date":"2023-09-27","close":99352.3438},{"date":"2023-10-04","close":98761.3828},{"date":"2023-10-05","close":98918.3438},{"date":"2023-10-06","close":98964.5234},{"date":"2023-10-10","close":99116.8906},{"date":"2023-10-11","close":99181.5156},{"date":"2023-10-12","close":99269.2422},{"date":"2023-10-13","close":99250.7812},{"date":"2023-10-16","close":99223.0703},{"date":"2023-10-17","close":99218.4609},{"date":"2023-10-18","close":99015.3203},{"date":"2023-10-19","close":98881.4062},{"date":"2023-10-20","close":99107.6562},{"date":"2023-10-23","close":98964.5234},{"date":"2023-10-24","close":99126.125},{"date":"2023-10-25","close":99075.3516},{"date":"2023-10-26","close":98895.2812},{"date":"2023-10-27","close":99116.8906},{"date":"2023-10-30","close":99038.4062},{"date":"2023-10-31","close":99006.0781},{"date":"2023-11-01","close":99052.2422},{"date":"2023-11-02","close":99407.7422},{"date":"2023-11-03","close":99449.3047},{"date":"2023-11-06","close":99703.25},{"date":"2023-11-07","close":99726.3281},{"date":"2023-11-08","close":99772.5},{"date":"2023-11-09","close":99860.2266},{"date":"2023-11-10","close":99763.2656},{"date":"2023-11-13","close":99786.3359},{"date":"2023-11-14","close":99906.375},{"date":"2023-11-15","close":100234.1875},{"date":"2023-11-16","close":100312.6797},{"date":"2023-11-17","close":100446.5781},{"date":"2023-11-20","close":100501.9844},{"date":"2023-11-21","close":100552.7578},{"date":"2023-11-22","close":100506.5938},{"date":"2023-11-23","close":100474.2734},{"date":"2023-11-24","close":100515.8203},{"date":"2023-11-27","close":100460.4141},{"date":"2023-11-28","close":100608.1719},{"date":"2023-11-29","close":100871.3438},{"date":"2023-11-30","close":100829.7734},{"date":"2023-12-01","close":100802.0625},{"date":"2023-12-04","close":100991.375},{"date":"2023-12-05","close":101092.9531},{"date":"2023-12-06","close":101277.6172},{"date":"2023-12-07","close":101080.5859},{"date":"2023-12-08","close":101127.2734},{"date":"2023-12-11","close":101071.2344},{"date":"2023-12-12","close":101183.2969},{"date":"2023-12-13","close":101173.9609},{"date":"2023-12-14","close":101841.6719},{"date":"2023-12-15","close":101696.9219},{"date":"2023-12-18","close":101743.6172},{"date":"2023-12-19","close":101687.5859},{"date":"2023-12-20","close":101851.0},{"date":"2023-12-21","close":101930.3906},{"date":"2023-12-22","close":101827.6562},{"date":"2023-12-26","close":101977.0781},{"date":"2023-12-27","close":102075.1406},{"date":"2023-12-28","close":102191.8594},{"date":"2024-01-02","close":101930.3906},{"date":"2024-01-03","close":101818.3281},{"date":"2024-01-04","close":101935.0547},{"date":"2024-01-05","close":101879.0234},{"date":"2024-01-08","close":101855.6875},{"date":"2024-01-09","close":101986.4297},{"date":"2024-01-10","close":102019.1016},{"date":"2024-01-11","close":102117.1484},{"date":"2024-01-12","close":102131.1641},{"date":"2024-01-15","close":102238.5547},{"date":"2024-01-16","close":102075.1406},{"date":"2024-01-17","close":101972.4062},{"date":"2024-01-18","close":103921.4033},{"date":"2024-01-19","close":101879.0234},{"date":"2024-01-22","close":102023.7656},{"date":"2024-01-23","close":102033.1016},{"date":"2024-01-24","close":101935.0547},{"date":"2024-01-25","close":101944.3828},{"date":"2024-01-26","close":102112.5},{"date":"2024-01-29","close":102037.7812},{"date":"2024-01-30","close":102112.5},{"date":"2024-01-31","close":102219.8828},{"date":"2024-02-01","close":102215.2188},{"date":"2024-02-02","close":102271.2344},{"date":"2024-02-05","close":102033.1016},{"date":"2024-02-06","close":102131.1641},{"date":"2024-02-07","close":102182.5312},{"date":"2024-02-08","close":102168.5156},{"date":"2024-02-13","close":101986.4297},{"date":"2024-02-14","close":101822.9922},{"date":"2024-02-15","close":101911.7109},{"date":"2024-02-16","close":101944.3828},{"date":"2024-02-19","close":101977.0781},{"date":"2024-02-20","close":101949.0781},{"date":"2024-02-21","close":101972.4062},{"date":"2024-02-22","close":101935.0547},{"date":"2024-02-23","close":102061.125},{"date":"2024-02-26","close":102210.5469},{"date":"2024-02-27","close":102112.5},{"date":"2024-02-28","close":102163.8594},{"date":"2024-02-29","close":102093.8047},{"date":"2024-03-04","close":102182.5312},{"date":"2024-03-05","close":102252.5703},{"date":"2024-03-06","close":102359.9609},{"date":"2024-03-07","close":102289.5547},{"date":"2024-03-08","close":102444.4531},{"date":"2024-03-11","close":102528.9453},{"date":"2024-03-12","close":102435.0703},{"date":"2024-03-13","close":102491.3984},{"date":"2024-03-14","close":102439.7656},{"date":"2024-03-15","close":102331.7969},{"date":"2024-03-18","close":102331.7969},{"date":"2024-03-19","close":102237.9062},{"date":"2024-03-20","close":102200.3594},{"date":"2024-03-21","close":102458.5234},{"date":"2024-03-22","close":102481.9922},{"date":"2024-03-25","close":102566.5},{"date":"2024-03-26","close":102533.6406},{"date":"2024-03-27","close":102552.4219},{"date":"2024-03-28","close":102552.4219},{"date":"2024-03-29","close":102500.7891},{"date":"2024-04-01","close":102622.8359},{"date":"2024-04-02","close":102519.5547},{"date":"2024-04-03","close":102496.0859},{"date":"2024-04-04","close":102533.6406},{"date":"2024-04-05","close":102561.8047},{"date":"2024-04-08","close":102378.7344},{"date":"2024-04-09","close":102369.3438},{"date":"2024-04-11","close":102186.2734},{"date":"2024-04-12","close":102317.7031},{"date":"2024-04-15","close":102284.8594},{"date":"2024-04-16","close":102219.1406},{"date":"2024-04-17","close":102172.1797},{"date":"2024-04-18","close":102313.0078},{"date":"2024-04-19","close":102162.8047},{"date":"2024-04-22","close":102068.9219},{"date":"2024-04-23","close":102172.1797},{"date":"2024-04-24","close":102172.1797},{"date":"2024-04-25","close":102021.9844},{"date":"2024-04-26","close":102021.9844},{"date":"2024-04-29","close":102017.2891},{"date":"2024-04-30","close":102176.8984},{"date":"2024-05-02","close":102303.6172},{"date":"2024-05-03","close":102313.0078},{"date":"2024-05-07","close":102486.7031},{"date":"2024-05-08","close":102519.5547},{"date":"2024-05-09","close":102500.7891},{"date":"2024-05-10","close":102575.8984},{"date":"2024-05-13","close":102500.7891},{"date":"2024-05-14","close":102505.4766},{"date":"2024-05-16","close":102749.5781},{"date":"2024-05-17","close":102805.8906},{"date":"2024-05-20","close":102754.2656},{"date":"2024-05-21","close":102749.5781},{"date":"2024-05-22","close":102773.0391},{"date":"2024-05-23","close":102819.9844},{"date":"2024-05-24","close":102688.5469},{"date":"2024-05-27","close":102824.6797},{"date":"2024-05-28","close":102834.0547},{"date":"2024-05-29","close":102782.4453},{"date":"2024-05-30","close":102651.0},{"date":"2024-05-31","close":102740.1797},{"date":"2024-06-03","close":102834.0547},{"date":"2024-06-04","close":102932.6406},{"date":"2024-06-05","close":103103.4297},{"date":"2024-06-07","close":103212.5391},{"date":"2024-06-10","close":103074.9531},{"date":"2024-06-11","close":103074.9531},{"date":"2024-06-12","close":103184.0625},{"date":"2024-06-13","close":103293.1719},{"date":"2024-06-14","close":103440.2422},{"date":"2024-06-17","close":103535.1094},{"date":"2024-06-18","close":103516.1406},{"date":"2024-06-19","close":103686.9219},{"date":"2024-06-20","close":103544.5938},{"date":"2024-06-21","close":103691.6562},{"date":"2024-06-24","close":103658.4531},{"date":"2024-06-25","close":103648.9609},{"date":"2024-06-26","close":103573.0625},{"date":"2024-06-27","close":103539.8516},{"date":"2024-06-28","close":103644.2188},{"date":"2024-07-01","close":103587.2969},{"date":"2024-07-02","close":103843.4688},{"date":"2024-07-03","close":103781.7969},{"date":"2024-07-04","close":103919.3672},{"date":"2024-07-05","close":103862.4453},{"date":"2024-07-08","close":103981.0391},{"date":"2024-07-09","close":104018.9922},{"date":"2024-07-10","close":104018.9922},{"date":"2024-07-11","close":103895.6406},{"date":"2024-07-12","close":104066.4219},{"date":"2024-07-15","close":104142.3203},{"date":"2024-07-16","close":104322.5859},{"date":"2024-07-17","close":104265.6797},{"date":"2024-07-18","close":104256.1875},{"date":"2024-07-19","close":104137.5859},{"date":"2024-07-22","close":104151.8281},{"date":"2024-07-23","close":104232.4688},{"date":"2024-07-24","close":104270.4141},{"date":"2024-07-25","close":104365.2891},{"date":"2024-07-26","close":104389.0},{"date":"2024-07-29","close":104555.0547},{"date":"2024-07-30","close":104469.6562},{"date":"2024-07-31","close":104479.1484},{"date":"2024-08-01","close":104630.9531},{"date":"2024-08-02","close":104740.0547},{"date":"2024-08-05","close":105062.6406},{"date":"2024-08-06","close":104716.3359},{"date":"2024-08-07","close":104749.5547},{"date":"2024-08-08","close":104834.9375},{"date":"2024-08-09","close":104792.2266},{"date":"2024-08-12","close":104744.8047},{"date":"2024-08-13","close":104849.1719},{"date":"2024-08-14","close":104929.8125},{"date":"2024-08-16","close":104787.5},{"date":"2024-08-19","close":104868.1484},{"date":"2024-08-20","close":104811.2109},{"date":"2024-08-21","close":104877.6328},{"date":"2024-08-22","close":104934.5547},{"date":"2024-08-23","close":104929.8125},{"date":"2024-08-26","close":105019.9453},{"date":"2024-08-27","close":106835.1542},{"date":"2024-08-28","close":104891.8672},{"date":"2024-08-29","close":104839.6797},{"date":"2024-08-30","close":104844.4141},{"date":"2024-09-02","close":104754.2812},{"date":"2024-09-03","close":104711.6016},{"date":"2024-09-04","close":104948.7812},{"date":"2024-09-05","close":105034.1797},{"date":"2024-09-06","close":105073.2656},{"date":"2024-09-09","close":105054.2109},{"date":"2024-09-10","close":105111.4062},{"date":"2024-09-11","close":105135.25},{"date":"2024-09-12","close":105130.4688},{"date":"2024-09-13","close":105130.4688},{"date":"2024-09-19","close":105216.2812},{"date":"2024-09-20","close":105306.8516},{"date":"2024-09-23","close":105221.0625},{"date":"2024-09-24","close":105254.4219},{"date":"2024-09-25","close":105306.8516},{"date":"2024-09-26","close":105387.8984},{"date":"2024-09-27","close":105330.6875},{"date":"2024-09-30","close":105373.6094},{"date":"2024-10-02","close":105526.1484},{"date":"2024-10-04","close":105344.9922},{"date":"2024-10-07","close":104977.9297},{"date":"2024-10-08","close":104987.4609},{"date":"2024-10-10","close":105044.6719},{"date":"2024-10-11","close":105087.5625},{"date":"2024-10-14","close":105116.1719},{"date":"2024-10-15","close":105187.6797},{"date":"2024-10-16","close":105287.7891},{"date":"2024-10-17","close":105273.5},{"date":"2024-10-18","close":105201.9844},{"date":"2024-10-21","close":105330.6875},{"date":"2024-10-22","close":105111.4062},{"date":"2024-10-23","close":105130.4688},{"date":"2024-10-24","close":105344.9922},{"date":"2024-10-25","close":105373.6094},{"date":"2024-10-28","close":105216.2812},{"date":"2024-10-29","close":105221.0625},{"date":"2024-10-30","close":107266.4056},{"date":"2024-10-31","close":105230.5859},{"date":"2024-11-01","close":105297.3359},{"date":"2024-11-04","close":105273.5},{"date":"2024-11-05","close":107432.5852},{"date":"2024-11-06","close":105197.2109},{"date":"2024-11-07","close":105387.8984},{"date":"2024-11-08","close":105492.7891},{"date":"2024-11-11","close":105473.7188},{"date":"2024-11-12","close":105502.3203},{"date":"2024-11-13","close":105378.3672},{"date":"2024-11-14","close":105440.3359},{"date":"2024-11-15","close":105392.6641},{"date":"2024-11-18","close":105488.0078},{"date":"2024-11-19","close":105549.9922},{"date":"2024-11-20","close":105645.3203},{"date":"2024-11-21","close":105707.3047},{"date":"2024-11-22","close":105821.7188},{"date":"2024-11-25","close":105907.5234},{"date":"2024-11-26","close":105955.1875},{"date":"2024-11-27","close":106069.6094},{"date":"2024-11-28","close":106389.0078},{"date":"2024-11-29","close":106465.2891},{"date":"2024-12-02","close":106665.5156},{"date":"2024-12-03","close":106598.7578},{"date":"2024-12-04","close":106546.3281},{"date":"2024-12-05","close":106489.125},{"date":"2024-12-06","close":106486.2344},{"date":"2024-12-09","close":106534.4141},{"date":"2024-12-10","close":106669.3281},{"date":"2024-12-11","close":106572.9531},{"date":"2024-12-12","close":106563.3203},{"date":"2024-12-13","close":106563.3203},{"date":"2024-12-16","close":106563.3203},{"date":"2024-12-17","close":106298.3047},{"date":"2024-12-18","close":106466.9531},{"date":"2024-12-19","close":106332.0391},{"date":"2024-12-20","close":106264.5938},{"date":"2024-12-23","close":106336.8516},{"date":"2024-12-24","close":106197.125},{"date":"2024-12-26","close":106120.0312},{"date":"2024-12-27","close":106158.5859},{"date":"2024-12-30","close":106259.7578},{"date":"2025-01-02","close":106558.5078},{"date":"2025-01-03","close":106674.1484},{"date":"2025-01-06","close":106597.0469},{"date":"2025-01-07","close":106717.5156},{"date":"2025-01-08","close":106678.9609},{"date":"2025-01-09","close":106857.2422},{"date":"2025-01-10","close":106659.6953},{"date":"2025-01-13","close":106471.7734},{"date":"2025-01-14","close":106587.4141},{"date":"2025-01-15","close":106495.8594},{"date":"2025-01-16","close":106683.7891},{"date":"2025-01-17","close":106741.5938},{"date":"2025-01-20","close":106703.0547},{"date":"2025-01-21","close":106813.8828},{"date":"2025-01-22","close":106717.5156},{"date":"2025-01-23","close":106809.0547},{"date":"2025-01-24","close":106818.6875},{"date":"2025-01-31","close":106862.0547},{"date":"2025-02-03","close":106847.6094},{"date":"2025-02-04","close":106876.5234},{"date":"2025-02-05","close":106871.6953},{"date":"2025-02-06","close":106939.1484},{"date":"2025-02-07","close":106731.9609},{"date":"2025-02-10","close":106799.4297},{"date":"2025-02-11","close":106857.2422},{"date":"2025-02-12","close":106746.4219},{"date":"2025-02-13","close":106756.0625},{"date":"2025-02-14","close":106847.6094},{"date":"2025-02-17","close":106847.6094},{"date":"2025-02-18","close":106809.0547},{"date":"2025-02-19","close":106780.1406},{"date":"2025-02-20","close":106847.6094},{"date":"2025-02-21","close":106881.3359},{"date":"2025-02-24","close":106958.4297},{"date":"2025-02-25","close":107040.3359},{"date":"2025-02-26","close":107035.5234},{"date":"2025-02-27","close":107049.9766},{"date":"2025-02-28","close":107102.9844},{"date":"2025-03-04","close":107208.9922},{"date":"2025-03-05","close":107078.8984},{"date":"2025-03-06","close":107015.9766},{"date":"2025-03-07","close":107103.0859},{"date":"2025-03-10","close":107025.6484},{"date":"2025-03-11","close":107146.6562},{"date":"2025-03-12","close":107185.375},{"date":"2025-03-13","close":107098.25},{"date":"2025-03-14","close":107103.0859},{"date":"2025-03-17","close":107064.3672},{"date":"2025-03-18","close":107107.9453},{"date":"2025-03-19","close":107040.1562},{"date":"2025-03-20","close":107112.7734},{"date":"2025-03-21","close":107098.25},{"date":"2025-03-24","close":107127.2969},{"date":"2025-03-25","close":107078.8984},{"date":"2025-03-26","close":107054.6953},{"date":"2025-03-27","close":107074.0547},{"date":"2025-03-28","close":107030.4844},{"date":"2025-03-31","close":107301.5391},{"date":"2025-04-01","close":107287.0078},{"date":"2025-04-02","close":107262.8125},{"date":"2025-04-03","close":107461.2578},{"date":"2025-04-04","close":107635.5156},{"date":"2025-04-07","close":107872.6719},{"date":"2025-04-08","close":107795.2344},{"date":"2025-04-09","close":107722.6406},{"date":"2025-04-10","close":107800.0703},{"date":"2025-04-11","close":107862.9922},{"date":"2025-04-14","close":107882.3672},{"date":"2025-04-15","close":107940.4453},{"date":"2025-04-16","close":108080.8047},{"date":"2025-04-17","close":108017.875},{"date":"2025-04-18","close":108085.6484},{"date":"2025-04-21","close":108163.0938},{"date":"2025-04-22","close":108153.4062},{"date":"2025-04-23","close":108153.4062},{"date":"2025-04-24","close":108211.5},{"date":"2025-04-25","close":108288.9297},{"date":"2025-04-28","close":108317.9688},{"date":"2025-04-29","close":108322.8125},{"date":"2025-04-30","close":108453.4922},{"date":"2025-05-02","close":108409.9375},{"date":"2025-05-07","close":108487.3828},{"date":"2025-05-08","close":108453.4922},{"date":"2025-05-09","close":108293.7656},{"date":"2025-05-12","close":108293.7656},{"date":"2025-05-13","close":108148.5625},{"date":"2025-05-14","close":108242.4609},{"date":"2025-05-15","close":108221.1797},{"date":"2025-05-16","close":108347.0156},{"date":"2025-05-19","close":108250.2109},{"date":"2025-05-20","close":108303.4453},{"date":"2025-05-21","close":108284.0938},{"date":"2025-05-22","close":108255.0469},{"date":"2025-05-23","close":108284.0938},{"date":"2025-05-26","close":108356.6875},{"date":"2025-05-27","close":108342.1797},{"date":"2025-05-28","close":108419.6172},{"date":"2025-05-29","close":108351.8516},{"date":"2025-05-30","close":108259.8906},{"date":"2025-06-02","close":108347.0156},{"date":"2025-06-04","close":108158.25},{"date":"2025-06-05","close":108187.5547},{"date":"2025-06-09","close":108211.9844},{"date":"2025-06-10","close":108246.1719},{"date":"2025-06-11","close":108197.3281},{"date":"2025-06-12","close":108070.3203},{"date":"2025-06-13","close":108031.2422},{"date":"2025-06-16","close":108006.8125},{"date":"2025-06-17","close":108109.3984},{"date":"2025-06-18","close":108036.1328},{"date":"2025-06-19","close":107997.0469},{"date":"2025-06-20","close":108084.9766},{"date":"2025-06-23","close":108001.9375},{"date":"2025-06-24","close":108124.0547},{"date":"2025-06-25","close":108163.1328},{"date":"2025-06-26","close":108153.3672},{"date":"2025-06-27","close":108216.8672},{"date":"2025-06-30","close":108275.4844},{"date":"2025-07-01","close":108290.1406},{"date":"2025-07-02","close":108182.6797},{"date":"2025-07-03","close":108255.9453},{"date":"2025-07-04","close":108221.7422},{"date":"2025-07-07","close":108197.3281},{"date":"2025-07-08","close":108236.3984},{"date":"2025-07-09","close":108207.1016},{"date":"2025-07-10","close":108368.2891},{"date":"2025-07-11","close":108334.1016},{"date":"2025-07-14","close":108265.7109},{"date":"2025-07-15","close":108260.8281},{"date":"2025-07-16","close":108265.7109},{"date":"2025-07-17","close":108260.8281},{"date":"2025-07-18","close":108290.1328},{"date":"2025-07-21","close":108353.6406},{"date":"2025-07-22","close":108378.0703},{"date":"2025-07-23","close":108402.4922},{"date":"2025-07-24","close":108373.1797},{"date":"2025-07-25","close":108358.5234},{"date":"2025-07-28","close":108422.0234},{"date":"2025-07-29","close":108465.9922},{"date":"2025-07-30","close":108495.2969},{"date":"2025-07-31","close":108461.1016},{"date":"2025-08-01","close":108431.7891},{"date":"2025-08-04","close":108636.9609},{"date":"2025-08-05","close":108641.8359},{"date":"2025-08-06","close":108666.2656},{"date":"2025-08-07","close":108719.9922},{"date":"2025-08-08","close":108690.6875},{"date":"2025-08-11","close":108658.4453},{"date":"2025-08-12","close":108646.7266},{"date":"2025-08-13","close":108661.375},{"date":"2025-08-14","close":108719.9922},{"date":"2025-08-18","close":108685.8047},{"date":"2025-08-19","close":108651.6094},{"date":"2025-08-20","close":108656.4922},{"date":"2025-08-21","close":108676.0391},{"date":"2025-08-22","close":108636.9609},{"date":"2025-08-25","close":108695.5703},{"date":"2025-08-26","close":108773.7344},{"date":"2025-08-27","close":108832.3438},{"date":"2025-08-28","close":108798.1484},{"date":"2025-08-29","close":108793.2656},{"date":"2025-09-01","close":108209.1641},{"date":"2025-09-02","close":108734.6484},{"date":"2025-09-03","close":108661.375},{"date":"2025-09-04","close":108636.9609},{"date":"2025-09-05","close":108705.3359},{"date":"2025-09-08","close":108751.4375},{"date":"2025-09-09","close":108825.0078},{"date":"2025-09-10","close":108800.4844},{"date":"2025-09-11","close":108849.5234},{"date":"2025-09-12","close":108800.4844},{"date":"2025-09-15","close":108800.4844},{"date":"2025-09-16","close":108913.2734},{"date":"2025-09-17","close":108913.2734},{"date":"2025-09-18","close":108986.8438},{"date":"2025-09-19","close":108869.1328},{"date":"2025-09-22","close":108815.1953},{"date":"2025-09-23","close":108829.9062},{"date":"2025-09-24","close":108707.2969},{"date":"2025-09-25","close":108619.0391},{"date":"2025-09-26","close":108496.4375},{"date":"2025-09-29","close":108525.8516},{"date":"2025-09-30","close":108471.9141},{"date":"2025-10-01","close":108452.2969},{"date":"2025-10-02","close":108481.7188},{"date":"2025-10-10","close":108501.3359},{"date":"2025-10-13","close":108648.4531},{"date":"2025-10-14","close":108741.6328},{"date":"2025-10-15","close":108834.8125},{"date":"2025-10-16","close":108692.5938},{"date":"2025-10-17","close":108761.25},{"date":"2025-10-20","close":108741.6328},{"date":"2025-10-21","close":108653.3594},{"date":"2025-10-22","close":108697.4922},{"date":"2025-10-23","close":108623.9375},{"date":"2025-10-24","close":108682.7812},{"date":"2025-10-27","close":108628.8438},{"date":"2025-10-28","close":108599.4141},{"date":"2025-10-29","close":108427.7734},{"date":"2025-10-30","close":108310.0781},{"date":"2025-10-31","close":108344.4141},{"date":"2025-11-03","close":108280.6562},{"date":"2025-11-04","close":108182.5781},{"date":"2025-11-05","close":108226.7188},{"date":"2025-11-06","close":108035.4531},{"date":"2025-11-07","close":107888.3359},{"date":"2025-11-10","close":107912.8594},{"date":"2025-11-11","close":108020.7422},{"date":"2025-11-12","close":107804.9688},{"date":"2025-11-13","close":107765.7344},{"date":"2025-11-14","close":107667.6484},{"date":"2025-11-17","close":107780.4453},{"date":"2025-11-18","close":107971.7031},{"date":"2025-11-19","close":107898.1406},{"date":"2025-11-20","close":107893.2422},{"date":"2025-11-21","close":107961.8984},{"date":"2025-11-24","close":107922.6641},{"date":"2025-11-25","close":107912.8594},{"date":"2025-11-26","close":107976.6094},{"date":"2025-11-27","close":107643.1328},{"date":"2025-11-28","close":107677.4609},{"date":"2025-12-01","close":107554.8594},{"date":"2025-12-02","close":107599.0},{"date":"2025-12-03","close":107530.3438},{"date":"2025-12-04","close":107584.2891},{"date":"2025-12-05","close":107701.9844},{"date":"2025-12-08","close":107641.6875},{"date":"2025-12-09","close":107389.625},{"date":"2025-12-10","close":107399.5078},{"date":"2025-12-11","close":107399.5078},{"date":"2025-12-12","close":107434.1016},{"date":"2025-12-15","close":107597.2109},{"date":"2025-12-16","close":107785.0234},{"date":"2025-12-17","close":107760.3047},{"date":"2025-12-18","close":107918.4609},{"date":"2025-12-19","close":107780.0781},{"date":"2025-12-22","close":107854.2109},{"date":"2025-12-23","close":107844.3281},{"date":"2025-12-24","close":107977.7734},{"date":"2025-12-26","close":107953.0547},{"date":"2025-12-29","close":107992.6016},{"date":"2025-12-30","close":107962.9531},{"date":"2026-01-02","close":107987.6641},{"date":"2026-01-05","close":107938.2344},{"date":"2026-01-06","close":107953.0547},{"date":"2026-01-07","close":108086.5078},{"date":"2026-01-08","close":108106.2734},{"date":"2026-01-09","close":108071.6797},{"date":"2026-01-12","close":107967.8906},{"date":"2026-01-13","close":108012.3672},{"date":"2026-01-14","close":108012.3672},{"date":"2026-01-15","close":107785.0234},{"date":"2026-01-16","close":107864.1016},{"date":"2026-01-19","close":107725.7109},{"date":"2026-01-20","close":107503.2969},{"date":"2026-01-21","close":107631.8047},{"date":"2026-01-22","close":107097.7656},{"date":"2026-01-23","close":107058.4297},{"date":"2026-01-26","close":107304.2734},{"date":"2026-01-27","close":107220.6875},{"date":"2026-01-28","close":107309.1875},{"date":"2026-01-29","close":107255.1016},{"date":"2026-01-30","close":107740.5312},{"date":"2026-02-02","close":107705.9375},{"date":"2026-02-03","close":107597.2109},{"date":"2026-02-04","close":107552.7188},{"date":"2026-02-05","close":107547.7812},{"date":"2026-02-06","close":107547.7812},{"date":"2026-02-09","close":107424.2188},{"date":"2026-02-10","close":107602.1484},{"date":"2026-02-11","close":107750.4219},{"date":"2026-02-12","close":107893.75},{"date":"2026-02-13","close":107913.5234},{"date":"2026-02-19","close":107928.3516},{"date":"2026-02-20","close":108037.0781},{"date":"2026-02-23","close":108051.9141},{"date":"2026-02-24","close":107962.9531},{"date":"2026-02-25","close":108145.8203},{"date":"2026-02-26","close":108313.8594},{"date":"2026-02-27","close":108397.8828},{"date":"2026-03-03","close":108066.7422},{"date":"2026-03-04","close":107878.9297},{"date":"2026-03-05","close":107997.5469},{"date":"2026-03-06","close":107953.8828},{"date":"2026-03-09","close":107462.7109},{"date":"2026-03-10","close":107869.5391},{"date":"2026-03-11","close":107904.2734},{"date":"2026-03-12","close":107824.8906},{"date":"2026-03-13","close":107690.9297},{"date":"2026-03-16","close":107760.3906},{"date":"2026-03-17","close":107780.2344},{"date":"2026-03-18","close":107968.7656},{"date":"2026-03-19","close":107710.7812},{"date":"2026-03-20","close":107522.25},{"date":"2026-03-23","close":106342.3047},{"date":"2026-03-24","close":106549.6016},{"date":"2026-03-25","close":106470.6328},{"date":"2026-03-26","close":106519.9844},{"date":"2026-03-27","close":106436.0859},{"date":"2026-03-30","close":106633.5078},{"date":"2026-03-31","close":106643.375},{"date":"2026-04-01","close":107230.7109},{"date":"2026-04-02","close":106914.8359},{"date":"2026-04-03","close":107596.6641},{"date":"2026-04-06","close":107191.2344},{"date":"2026-04-07","close":107087.5781},{"date":"2026-04-08","close":107600.8828},{"date":"2026-04-09","close":107447.8828},{"date":"2026-04-10","close":107442.9453},{"date":"2026-04-13","close":107334.3594},{"date":"2026-04-14","close":107447.8828},{"date":"2026-04-15","close":107487.3594},{"date":"2026-04-16","close":107487.3594},{"date":"2026-04-17","close":107383.7188},{"date":"2026-04-20","close":107512.0469},{"date":"2026-04-21","close":107512.0469},{"date":"2026-04-22","close":107477.4922},{"date":"2026-04-23","close":107210.9688},{"date":"2026-04-24","close":107097.4531},{"date":"2026-04-27","close":107141.875},{"date":"2026-04-28","close":107033.2891},{"date":"2026-04-29","close":107023.4219},{"date":"2026-04-30","close":106806.2578},{"date":"2026-05-04","close":106845.7344},{"date":"2026-05-06","close":106895.0938},{"date":"2026-05-07","close":107062.9062},{"date":"2026-05-08","close":107023.4219},{"date":"2026-05-11","close":106969.1328},{"date":"2026-05-12","close":106751.9609},{"date":"2026-05-13","close":106860.5469},{"date":"2026-05-14","close":106786.5156},{"date":"2026-05-15","close":106445.9531},{"date":"2026-05-18","close":106534.7969},{"date":"2026-05-19","close":106490.375},{"date":"2026-05-20","close":106524.9219},{"date":"2026-05-21","close":106569.3438},{"date":"2026-05-22","close":106643.375},{"date":"2026-05-26","close":106885.2266},{"date":"2026-05-27","close":106756.8906},{"date":"2026-05-28","close":106559.4688},{"date":"2026-05-29","close":106751.9609},{"date":"2026-06-01","close":106643.375},{"date":"2026-06-02","close":106628.5703},{"date":"2026-06-04","close":106396.5938},{"date":"2026-06-05","close":106357.1172},{"date":"2026-06-08","close":106131.2891},{"date":"2026-06-09","close":106454.6016},{"date":"2026-06-10","close":106494.3984},{"date":"2026-06-11","close":106519.2656},{"date":"2026-06-12","close":106698.3359},{"date":"2026-06-15","close":107006.7266},{"date":"2026-06-16","close":107061.4375},{"date":"2026-06-17","close":107051.4922},{"date":"2026-06-18","close":107066.4141},{"date":"2026-06-19","close":106942.0625},{"date":"2026-06-22","close":106792.8359},{"date":"2026-06-23","close":106942.0625},{"date":"2026-06-24","close":106966.9297},{"date":"2026-06-25","close":107091.2812},{"date":"2026-06-26","close":107180.8125},{"date":"2026-06-29","close":107175.8438},{"date":"2026-06-30","close":107200.7109},{"date":"2026-07-01","close":106942.0625},{"date":"2026-07-02","close":107091.2812},{"date":"2026-07-03","close":107096.2578},{"date":"2026-07-06","close":107096.2578},{"date":"2026-07-07","close":107071.3828},{"date":"2026-07-08","close":107041.5391},{"date":"2026-07-09","close":107076.3594},{"date":"2026-07-10","close":107150.9688},{"date":"2026-07-13","close":107046.5156},{"date":"2026-07-14","close":106782.8906},{"date":"2026-07-15","close":106852.5312},{"date":"2026-07-16","close":107006.7266},{"date":"2026-07-20","close":106837.6094},{"date":"2026-07-21","close":106892.3203},{"date":"2026-07-22","close":106857.5},{"date":"2026-07-23","close":106802.7891},{"date":"2026-07-24","close":106698.3359},{"date":"2026-07-27","close":106971.9062},{"date":"2026-07-28","close":107101.2266},{"date":"2026-07-29","close":107220.6094},{"date":"2026-07-30","close":107160.9219},{"date":"2026-07-31","close":107354.9062},{"date":"2026-08-03","close":107434.4922},{"date":"2026-08-04","close":107454.3906},{"date":"2026-08-05","close":107732.9375},{"date":"2026-08-06","close":107553.8672},{"date":"2026-08-07","close":107548.8984},{"date":"2026-08-10","close":107524.0234},{"date":"2026-08-11","close":107409.625},{"date":"2026-08-12","close":107439.4688},{"date":"2026-08-13","close":107538.9453},{"date":"2026-08-14","close":107499.1562},{"date":"2026-08-18","close":107335.0078},{"date":"2026-08-19","close":107414.5938},{"date":"2026-08-20","close":107479.2578},{"date":"2026-08-21","close":107389.7266},{"date":"2026-08-24","close":107464.3359},{"date":"2026-08-25","close":107509.1016},{"date":"2026-08-26","close":107598.6328},{"date":"2026-08-27","close":107732.9375},{"date":"2026-08-28","close":107613.5547},{"date":"2026-08-31","close":107533.9688},{"date":"2026-09-01","close":107449.4141},{"date":"2026-09-02","close":107300.1953},{"date":"2026-09-03","close":107464.3359},{"date":"2026-09-04","close":107533.9688},{"date":"2026-09-07","close":107529.0},{"date":"2026-09-08","close":107480.0},{"date":"2026-09-09","close":107430.0},{"date":"2026-09-10","close":107355.0},{"date":"2026-09-11","close":107160.0},{"date":"2026-09-14","close":107090.0},{"date":"2026-09-15","close":106915.0},{"date":"2026-09-16","close":107055.0},{"date":"2026-09-17","close":106980.0},{"date":"2026-09-18","close":107180.0},{"date":"2026-09-21","close":107110.0},{"date":"2026-09-22","close":107240.0},{"date":"2026-09-23","close":107360.0},{"date":"2026-09-28","close":106975.0},{"date":"2026-09-29","close":107150.0},{"date":"2026-09-30","close":107380.0},{"date":"2026-10-01","close":107425.0},{"date":"2026-10-02","close":107700.0},{"date":"2026-10-06","close":107715.0},{"date":"2026-10-07","close":107695.0},{"date":"2026-10-08","close":107675.0},{"date":"2026-10-12","close":107860.0},{"date":"2026-10-13","close":108060.0},{"date":"2026-10-14","close":108000.0},{"date":"2026-10-15","close":108135.0},{"date":"2026-10-16","close":108100.0},{"date":"2026-10-19","close":108100.0},{"date":"2026-10-20","close":108170.0},{"date":"2026-10-21","close":108250.0},{"date":"2026-10-22","close":108290.0},{"date":"2026-10-23","close":108425.0}],"chart_data":[{"date":"2024-10-23","open":105111,"high":105130,"low":105039,"close":105130,"volume":341},{"date":"2024-10-24","open":105355,"high":105355,"low":105316,"close":105345,"volume":72},{"date":"2024-10-25","open":105356,"high":105407,"low":105346,"close":105374,"volume":93},{"date":"2024-10-28","open":105279,"high":105279,"low":105197,"close":105216,"volume":155},{"date":"2024-10-29","open":105239,"high":105293,"low":105221,"close":105221,"volume":207},{"date":"2024-10-30","open":107359,"high":107364,"low":107266,"close":107266,"volume":349},{"date":"2024-10-31","open":105183,"high":105239,"low":105183,"close":105231,"volume":70},{"date":"2024-11-01","open":105297,"high":105297,"low":105274,"close":105297,"volume":107},{"date":"2024-11-04","open":105296,"high":105306,"low":105226,"close":105274,"volume":315},{"date":"2024-11-05","open":107359,"high":107433,"low":107359,"close":107433,"volume":62},{"date":"2024-11-06","open":105369,"high":105369,"low":105107,"close":105197,"volume":187},{"date":"2024-11-07","open":105233,"high":105388,"low":105233,"close":105388,"volume":35},{"date":"2024-11-08","open":105430,"high":105493,"low":105425,"close":105493,"volume":144},{"date":"2024-11-11","open":105474,"high":105502,"low":105420,"close":105474,"volume":1468},{"date":"2024-11-12","open":105502,"high":105511,"low":105493,"close":105502,"volume":198},{"date":"2024-11-13","open":105415,"high":105419,"low":105378,"close":105378,"volume":198},{"date":"2024-11-14","open":105398,"high":105440,"low":105379,"close":105440,"volume":188},{"date":"2024-11-15","open":105331,"high":105393,"low":105331,"close":105393,"volume":29},{"date":"2024-11-18","open":105434,"high":105488,"low":105434,"close":105488,"volume":8},{"date":"2024-11-19","open":105506,"high":105550,"low":105506,"close":105550,"volume":16},{"date":"2024-11-20","open":105549,"high":105664,"low":105549,"close":105645,"volume":174},{"date":"2024-11-21","open":105646,"high":105779,"low":105641,"close":105707,"volume":145},{"date":"2024-11-22","open":105802,"high":105831,"low":105802,"close":105822,"volume":77},{"date":"2024-11-25","open":105878,"high":105940,"low":105830,"close":105908,"volume":253},{"date":"2024-11-26","open":106017,"high":106064,"low":105955,"close":105955,"volume":163},{"date":"2024-11-27","open":105995,"high":106070,"low":105995,"close":106070,"volume":72},{"date":"2024-11-28","open":106087,"high":106398,"low":106087,"close":106389,"volume":380},{"date":"2024-11-29","open":106509,"high":106509,"low":106465,"close":106465,"volume":86},{"date":"2024-12-02","open":106556,"high":106674,"low":106556,"close":106666,"volume":379},{"date":"2024-12-03","open":106727,"high":106766,"low":106599,"close":106599,"volume":224},{"date":"2024-12-04","open":106546,"high":106618,"low":106536,"close":106546,"volume":1291},{"date":"2024-12-05","open":106489,"high":106489,"low":106479,"close":106489,"volume":26},{"date":"2024-12-06","open":106598,"high":106598,"low":106457,"close":106486,"volume":128},{"date":"2024-12-09","open":106505,"high":106534,"low":106461,"close":106534,"volume":185},{"date":"2024-12-10","open":106566,"high":106720,"low":106566,"close":106669,"volume":252},{"date":"2024-12-11","open":106671,"high":106671,"low":106564,"close":106573,"volume":204},{"date":"2024-12-12","open":106572,"high":106572,"low":106549,"close":106563,"volume":55},{"date":"2024-12-13","open":106544,"high":106563,"low":106544,"close":106563,"volume":94},{"date":"2024-12-16","open":106563,"high":106622,"low":106529,"close":106563,"volume":718},{"date":"2024-12-17","open":106563,"high":106563,"low":106288,"close":106298,"volume":111},{"date":"2024-12-18","open":106393,"high":106467,"low":106275,"close":106467,"volume":37},{"date":"2024-12-19","open":106332,"high":106376,"low":106332,"close":106332,"volume":58},{"date":"2024-12-20","open":106383,"high":106383,"low":106204,"close":106265,"volume":12507},{"date":"2024-12-23","open":106352,"high":106430,"low":106263,"close":106337,"volume":29},{"date":"2024-12-24","open":106293,"high":106293,"low":106197,"close":106197,"volume":428},{"date":"2024-12-26","open":106215,"high":106234,"low":106120,"close":106120,"volume":134},{"date":"2024-12-27","open":106131,"high":106159,"low":105980,"close":106159,"volume":58},{"date":"2024-12-30","open":106236,"high":106260,"low":106117,"close":106260,"volume":404},{"date":"2025-01-02","open":106405,"high":106627,"low":106381,"close":106559,"volume":5405},{"date":"2025-01-03","open":106562,"high":106730,"low":106562,"close":106674,"volume":1020},{"date":"2025-01-06","open":106651,"high":106679,"low":106559,"close":106597,"volume":279},{"date":"2025-01-07","open":106569,"high":106718,"low":106569,"close":106718,"volume":219},{"date":"2025-01-08","open":106592,"high":106688,"low":106592,"close":106679,"volume":51},{"date":"2025-01-09","open":106778,"high":106939,"low":106778,"close":106857,"volume":7132},{"date":"2025-01-10","open":106804,"high":106804,"low":106660,"close":106660,"volume":513},{"date":"2025-01-13","open":106662,"high":106662,"low":106454,"close":106472,"volume":178},{"date":"2025-01-14","open":106495,"high":106587,"low":106475,"close":106587,"volume":117},{"date":"2025-01-15","open":106535,"high":106535,"low":106476,"close":106496,"volume":15},{"date":"2025-01-16","open":106612,"high":106721,"low":106592,"close":106684,"volume":200},{"date":"2025-01-17","open":106680,"high":106834,"low":106648,"close":106742,"volume":124},{"date":"2025-01-20","open":106732,"high":106772,"low":106671,"close":106703,"volume":504},{"date":"2025-01-21","open":106814,"high":106887,"low":106789,"close":106814,"volume":111},{"date":"2025-01-22","open":106796,"high":106796,"low":106694,"close":106718,"volume":108},{"date":"2025-01-23","open":106838,"high":106863,"low":106809,"close":106809,"volume":57},{"date":"2025-01-24","open":106810,"high":106834,"low":106810,"close":106819,"volume":292},{"date":"2025-01-31","open":106981,"high":107000,"low":106862,"close":106862,"volume":3683},{"date":"2025-02-03","open":106828,"high":106967,"low":106789,"close":106848,"volume":4758},{"date":"2025-02-04","open":106814,"high":106877,"low":106814,"close":106877,"volume":182},{"date":"2025-02-05","open":106877,"high":106925,"low":106872,"close":106872,"volume":76},{"date":"2025-02-06","open":106939,"high":106961,"low":106900,"close":106939,"volume":132},{"date":"2025-02-07","open":106859,"high":106859,"low":106732,"close":106732,"volume":103},{"date":"2025-02-10","open":106779,"high":106838,"low":106741,"close":106799,"volume":106},{"date":"2025-02-11","open":106905,"high":106905,"low":106822,"close":106857,"volume":430},{"date":"2025-02-12","open":106848,"high":106848,"low":106746,"close":106746,"volume":146},{"date":"2025-02-13","open":106711,"high":106789,"low":106706,"close":106756,"volume":154},{"date":"2025-02-14","open":106814,"high":106906,"low":106814,"close":106848,"volume":447},{"date":"2025-02-17","open":106848,"high":106920,"low":106848,"close":106848,"volume":1803},{"date":"2025-02-18","open":106848,"high":106848,"low":106771,"close":106809,"volume":205},{"date":"2025-02-19","open":106772,"high":106854,"low":106772,"close":106780,"volume":63},{"date":"2025-02-20","open":106779,"high":106848,"low":106779,"close":106848,"volume":205},{"date":"2025-02-21","open":106832,"high":106890,"low":106803,"close":106881,"volume":160},{"date":"2025-02-24","open":106921,"high":106983,"low":106921,"close":106958,"volume":577},{"date":"2025-02-25","open":107026,"high":107055,"low":106977,"close":107040,"volume":197},{"date":"2025-02-26","open":107045,"high":107065,"low":107036,"close":107036,"volume":77},{"date":"2025-02-27","open":107098,"high":107098,"low":107026,"close":107050,"volume":89},{"date":"2025-02-28","open":107080,"high":107143,"low":107066,"close":107103,"volume":182},{"date":"2025-03-04","open":107329,"high":107329,"low":107196,"close":107209,"volume":537},{"date":"2025-03-05","open":107107,"high":107132,"low":107079,"close":107079,"volume":131},{"date":"2025-03-06","open":107084,"high":107084,"low":106967,"close":107016,"volume":89},{"date":"2025-03-07","open":107103,"high":107143,"low":107050,"close":107103,"volume":599},{"date":"2025-03-10","open":107103,"high":107103,"low":107026,"close":107026,"volume":262},{"date":"2025-03-11","open":107132,"high":107186,"low":107122,"close":107147,"volume":433},{"date":"2025-03-12","open":107106,"high":107185,"low":107053,"close":107185,"volume":31},{"date":"2025-03-13","open":107148,"high":107148,"low":107089,"close":107098,"volume":7066},{"date":"2025-03-14","open":107133,"high":107148,"low":107050,"close":107103,"volume":6971},{"date":"2025-03-17","open":107107,"high":107117,"low":107039,"close":107064,"volume":36},{"date":"2025-03-18","open":107079,"high":107143,"low":107069,"close":107108,"volume":57059},{"date":"2025-03-19","open":107108,"high":107108,"low":107040,"close":107040,"volume":1913},{"date":"2025-03-20","open":107118,"high":107153,"low":107079,"close":107113,"volume":24},{"date":"2025-03-21","open":107113,"high":107113,"low":107089,"close":107098,"volume":303},{"date":"2025-03-24","open":107176,"high":107176,"low":107127,"close":107127,"volume":1102},{"date":"2025-03-25","open":107098,"high":107108,"low":107036,"close":107079,"volume":7096},{"date":"2025-03-26","open":107079,"high":107079,"low":107036,"close":107055,"volume":84},{"date":"2025-03-27","open":107055,"high":107089,"low":107040,"close":107074,"volume":10348},{"date":"2025-03-28","open":107073,"high":107078,"low":107030,"close":107030,"volume":283},{"date":"2025-03-31","open":107167,"high":107302,"low":107167,"close":107302,"volume":35},{"date":"2025-04-01","open":107282,"high":107287,"low":107217,"close":107287,"volume":140},{"date":"2025-04-02","open":107233,"high":107263,"low":107233,"close":107263,"volume":54},{"date":"2025-04-03","open":107529,"high":107529,"low":107461,"close":107461,"volume":213},{"date":"2025-04-04","open":107656,"high":107733,"low":107636,"close":107636,"volume":84},{"date":"2025-04-07","open":105946,"high":107942,"low":105946,"close":107873,"volume":3414},{"date":"2025-04-08","open":107735,"high":107857,"low":107735,"close":107795,"volume":5725},{"date":"2025-04-09","open":107786,"high":107858,"low":107723,"close":107723,"volume":39774},{"date":"2025-04-10","open":107722,"high":107814,"low":107679,"close":107800,"volume":197},{"date":"2025-04-11","open":107801,"high":107908,"low":107796,"close":107863,"volume":10380},{"date":"2025-04-14","open":107862,"high":107912,"low":107852,"close":107882,"volume":1490},{"date":"2025-04-15","open":107940,"high":107967,"low":107931,"close":107940,"volume":420},{"date":"2025-04-16","open":108003,"high":108095,"low":108003,"close":108081,"volume":8897},{"date":"2025-04-17","open":108057,"high":108115,"low":108018,"close":108018,"volume":1071},{"date":"2025-04-18","open":108086,"high":108111,"low":108034,"close":108086,"volume":52},{"date":"2025-04-21","open":108159,"high":108197,"low":108149,"close":108163,"volume":24},{"date":"2025-04-22","open":108177,"high":108196,"low":108143,"close":108153,"volume":296},{"date":"2025-04-23","open":108209,"high":108209,"low":108148,"close":108153,"volume":30},{"date":"2025-04-24","open":108269,"high":108269,"low":108212,"close":108212,"volume":27},{"date":"2025-04-25","open":108274,"high":108342,"low":108274,"close":108289,"volume":26},{"date":"2025-04-28","open":108323,"high":108361,"low":108318,"close":108318,"volume":107},{"date":"2025-04-29","open":108318,"high":108323,"low":108298,"close":108323,"volume":844},{"date":"2025-04-30","open":108389,"high":108453,"low":108351,"close":108453,"volume":155},{"date":"2025-05-02","open":108400,"high":108445,"low":108336,"close":108410,"volume":190},{"date":"2025-05-07","open":108459,"high":108541,"low":108459,"close":108487,"volume":955},{"date":"2025-05-08","open":108559,"high":108574,"low":108409,"close":108453,"volume":225},{"date":"2025-05-09","open":108342,"high":108352,"low":108264,"close":108294,"volume":448},{"date":"2025-05-12","open":108264,"high":108357,"low":108213,"close":108294,"volume":182},{"date":"2025-05-13","open":108220,"high":108230,"low":108139,"close":108149,"volume":258},{"date":"2025-05-14","open":108217,"high":108268,"low":108197,"close":108242,"volume":86},{"date":"2025-05-15","open":108221,"high":108231,"low":108189,"close":108221,"volume":77},{"date":"2025-05-16","open":108328,"high":108362,"low":108328,"close":108347,"volume":20},{"date":"2025-05-19","open":108341,"high":108366,"low":108250,"close":108250,"volume":140},{"date":"2025-05-20","open":108336,"high":108346,"low":108303,"close":108303,"volume":11},{"date":"2025-05-21","open":108319,"high":108362,"low":108260,"close":108284,"volume":69},{"date":"2025-05-22","open":108221,"high":108255,"low":108198,"close":108255,"volume":34},{"date":"2025-05-23","open":108337,"high":108337,"low":108246,"close":108284,"volume":4320},{"date":"2025-05-26","open":108381,"high":108436,"low":108357,"close":108357,"volume":1296},{"date":"2025-05-27","open":108367,"high":108367,"low":108294,"close":108342,"volume":345},{"date":"2025-05-28","open":108385,"high":108425,"low":108385,"close":108420,"volume":322},{"date":"2025-05-29","open":108421,"high":108516,"low":108352,"close":108352,"volume":415},{"date":"2025-05-30","open":108401,"high":108401,"low":108251,"close":108260,"volume":41307},{"date":"2025-06-02","open":108347,"high":108411,"low":108347,"close":108347,"volume":2151},{"date":"2025-06-04","open":108287,"high":108287,"low":108148,"close":108158,"volume":1060},{"date":"2025-06-05","open":108197,"high":108240,"low":108133,"close":108188,"volume":171},{"date":"2025-06-09","open":108067,"high":108227,"low":108067,"close":108212,"volume":474},{"date":"2025-06-10","open":108211,"high":108265,"low":108194,"close":108246,"volume":168},{"date":"2025-06-11","open":108215,"high":108259,"low":108178,"close":108197,"volume":520},{"date":"2025-06-12","open":108194,"high":108231,"low":108070,"close":108070,"volume":717},{"date":"2025-06-13","open":108231,"high":108231,"low":107962,"close":108031,"volume":15436},{"date":"2025-06-16","open":107968,"high":108027,"low":107926,"close":108007,"volume":86},{"date":"2025-06-17","open":108041,"high":108109,"low":108016,"close":108109,"volume":80},{"date":"2025-06-18","open":108109,"high":108129,"low":108036,"close":108036,"volume":34},{"date":"2025-06-19","open":108037,"high":108037,"low":107993,"close":107997,"volume":279},{"date":"2025-06-20","open":107997,"high":108085,"low":107997,"close":108085,"volume":113},{"date":"2025-06-23","open":108085,"high":108085,"low":107978,"close":108002,"volume":855},{"date":"2025-06-24","open":108089,"high":108179,"low":108080,"close":108124,"volume":79},{"date":"2025-06-25","open":108206,"high":108215,"low":108163,"close":108163,"volume":10696},{"date":"2025-06-26","open":108118,"high":108163,"low":108118,"close":108153,"volume":267},{"date":"2025-06-27","open":108160,"high":108276,"low":108160,"close":108217,"volume":15590},{"date":"2025-06-30","open":108226,"high":108333,"low":108226,"close":108275,"volume":101},{"date":"2025-07-01","open":108236,"high":108290,"low":108231,"close":108290,"volume":128},{"date":"2025-07-02","open":108284,"high":108284,"low":108183,"close":108183,"volume":142},{"date":"2025-07-03","open":108208,"high":108261,"low":108208,"close":108256,"volume":135},{"date":"2025-07-04","open":108242,"high":108242,"low":108190,"close":108222,"volume":92},{"date":"2025-07-07","open":108197,"high":108250,"low":108163,"close":108197,"volume":59},{"date":"2025-07-08","open":108189,"high":108246,"low":108189,"close":108236,"volume":135},{"date":"2025-07-09","open":108216,"high":108251,"low":108207,"close":108207,"volume":18},{"date":"2025-07-10","open":108260,"high":108368,"low":108260,"close":108368,"volume":69},{"date":"2025-07-11","open":108359,"high":108374,"low":108334,"close":108334,"volume":59},{"date":"2025-07-14","open":108321,"high":108321,"low":108266,"close":108266,"volume":33},{"date":"2025-07-15","open":108256,"high":108266,"low":108227,"close":108261,"volume":115},{"date":"2025-07-16","open":108222,"high":108266,"low":108222,"close":108266,"volume":86},{"date":"2025-07-17","open":108316,"high":108321,"low":108261,"close":108261,"volume":38},{"date":"2025-07-18","open":108255,"high":108300,"low":108236,"close":108290,"volume":346},{"date":"2025-07-21","open":108261,"high":108364,"low":108261,"close":108354,"volume":44},{"date":"2025-07-22","open":108388,"high":108408,"low":108373,"close":108378,"volume":204},{"date":"2025-07-23","open":108422,"high":108422,"low":108402,"close":108402,"volume":229},{"date":"2025-07-24","open":108398,"high":108403,"low":108373,"close":108373,"volume":577},{"date":"2025-07-25","open":108404,"high":108419,"low":108325,"close":108359,"volume":80},{"date":"2025-07-28","open":108382,"high":108422,"low":108382,"close":108422,"volume":117},{"date":"2025-07-29","open":108515,"high":108515,"low":108466,"close":108466,"volume":25},{"date":"2025-07-30","open":108529,"high":108529,"low":108495,"close":108495,"volume":98},{"date":"2025-07-31","open":108433,"high":108461,"low":108418,"close":108461,"volume":115},{"date":"2025-08-01","open":108484,"high":108484,"low":108432,"close":108432,"volume":262},{"date":"2025-08-04","open":108734,"high":108734,"low":108637,"close":108637,"volume":397},{"date":"2025-08-05","open":108687,"high":108687,"low":108632,"close":108642,"volume":330},{"date":"2025-08-06","open":108641,"high":108686,"low":108611,"close":108666,"volume":111},{"date":"2025-08-07","open":108693,"high":108730,"low":108673,"close":108720,"volume":285},{"date":"2025-08-08","open":108701,"high":108709,"low":108656,"close":108691,"volume":425},{"date":"2025-08-11","open":108691,"high":108691,"low":108648,"close":108658,"volume":491},{"date":"2025-08-12","open":108662,"high":108667,"low":108639,"close":108647,"volume":148},{"date":"2025-08-13","open":108671,"high":108696,"low":108661,"close":108661,"volume":20},{"date":"2025-08-14","open":108711,"high":108755,"low":108711,"close":108720,"volume":72},{"date":"2025-08-18","open":108718,"high":108723,"low":108686,"close":108686,"volume":134},{"date":"2025-08-19","open":108687,"high":108687,"low":108652,"close":108652,"volume":46},{"date":"2025-08-20","open":108656,"high":108666,"low":108636,"close":108656,"volume":43},{"date":"2025-08-21","open":108656,"high":108676,"low":108636,"close":108676,"volume":358},{"date":"2025-08-22","open":108637,"high":108672,"low":108627,"close":108637,"volume":827},{"date":"2025-08-25","open":108733,"high":108743,"low":108696,"close":108696,"volume":244},{"date":"2025-08-26","open":108774,"high":108794,"low":108745,"close":108774,"volume":14730},{"date":"2025-08-27","open":108772,"high":108832,"low":108772,"close":108832,"volume":2518},{"date":"2025-08-28","open":108886,"high":108886,"low":108798,"close":108798,"volume":54},{"date":"2025-08-29","open":108739,"high":108793,"low":108739,"close":108793,"volume":723},{"date":"2025-09-01","open":108224,"high":108264,"low":108205,"close":108209,"volume":163},{"date":"2025-09-02","open":108794,"high":108794,"low":108735,"close":108735,"volume":148},{"date":"2025-09-03","open":108728,"high":108728,"low":108621,"close":108661,"volume":137},{"date":"2025-09-04","open":108729,"high":108729,"low":108637,"close":108637,"volume":95},{"date":"2025-09-05","open":108705,"high":108732,"low":108685,"close":108705,"volume":122},{"date":"2025-09-08","open":108800,"high":108800,"low":108731,"close":108751,"volume":271},{"date":"2025-09-09","open":108805,"high":108825,"low":108805,"close":108825,"volume":332},{"date":"2025-09-10","open":108780,"high":108800,"low":108780,"close":108800,"volume":681},{"date":"2025-09-11","open":108822,"high":108850,"low":108822,"close":108850,"volume":111},{"date":"2025-09-12","open":108848,"high":108848,"low":108800,"close":108800,"volume":132},{"date":"2025-09-15","open":108780,"high":108830,"low":108751,"close":108800,"volume":2427},{"date":"2025-09-16","open":108843,"high":108913,"low":108843,"close":108913,"volume":134},{"date":"2025-09-17","open":108898,"high":108913,"low":108868,"close":108913,"volume":127},{"date":"2025-09-18","open":108894,"high":108987,"low":108894,"close":108987,"volume":148},{"date":"2025-09-19","open":108904,"high":108914,"low":108844,"close":108869,"volume":81},{"date":"2025-09-22","open":108868,"high":108873,"low":108785,"close":108815,"volume":169},{"date":"2025-09-23","open":108815,"high":108830,"low":108790,"close":108830,"volume":479},{"date":"2025-09-24","open":108789,"high":108809,"low":108702,"close":108707,"volume":188},{"date":"2025-09-25","open":108722,"high":108742,"low":108599,"close":108619,"volume":451},{"date":"2025-09-26","open":108486,"high":108515,"low":108403,"close":108496,"volume":1062},{"date":"2025-09-29","open":108526,"high":108561,"low":108526,"close":108526,"volume":179},{"date":"2025-09-30","open":108551,"high":108551,"low":108444,"close":108472,"volume":178},{"date":"2025-10-01","open":108470,"high":108505,"low":108452,"close":108452,"volume":598},{"date":"2025-10-02","open":108487,"high":108516,"low":108424,"close":108482,"volume":263},{"date":"2025-10-10","open":108501,"high":108501,"low":108423,"close":108501,"volume":204},{"date":"2025-10-13","open":108608,"high":108648,"low":108598,"close":108648,"volume":340},{"date":"2025-10-14","open":108694,"high":108757,"low":108674,"close":108742,"volume":90},{"date":"2025-10-15","open":108815,"high":108863,"low":108815,"close":108835,"volume":71},{"date":"2025-10-16","open":108815,"high":108863,"low":108693,"close":108693,"volume":711},{"date":"2025-10-17","open":108721,"high":108805,"low":108721,"close":108761,"volume":156},{"date":"2025-10-20","open":108732,"high":108757,"low":108732,"close":108742,"volume":63},{"date":"2025-10-21","open":108683,"high":108693,"low":108653,"close":108653,"volume":73},{"date":"2025-10-22","open":108622,"high":108707,"low":108612,"close":108697,"volume":51},{"date":"2025-10-23","open":108762,"high":108821,"low":108624,"close":108624,"volume":22527},{"date":"2025-10-24","open":108653,"high":108712,"low":108653,"close":108683,"volume":8222},{"date":"2025-10-27","open":108684,"high":109012,"low":108604,"close":108629,"volume":126},{"date":"2025-10-28","open":108571,"high":108599,"low":108507,"close":108599,"volume":96},{"date":"2025-10-29","open":108486,"high":108486,"low":108428,"close":108428,"volume":333},{"date":"2025-10-30","open":108310,"high":108383,"low":108310,"close":108310,"volume":262},{"date":"2025-10-31","open":108311,"high":108344,"low":108291,"close":108344,"volume":374},{"date":"2025-11-03","open":108369,"high":108369,"low":108281,"close":108281,"volume":196,"rsi_14":28.28,"sma_20":110703.62,"sma_60":110808.0,"sma_120":110593.02},{"date":"2025-11-04","open":108123,"high":108183,"low":108079,"close":108183,"volume":151,"rsi_14":19.36,"sma_20":110688.94,"sma_60":110800.27,"sma_120":110590.71},{"date":"2025-11-05","open":108217,"high":108316,"low":108217,"close":108227,"volume":37,"rsi_14":25.8,"sma_20":110677.37,"sma_60":110793.19,"sma_120":110590.13},{"date":"2025-11-06","open":108118,"high":108148,"low":108035,"close":108035,"volume":61,"rsi_14":16.64,"sma_20":110654.64,"sma_60":110782.43,"sma_120":110587.93},{"date":"2025-11-07","open":108060,"high":108060,"low":107888,"close":107888,"volume":167,"rsi_14":14.9,"sma_20":110623.39,"sma_60":110768.29,"sma_120":110585.71},{"date":"2025-11-10","open":107853,"high":107976,"low":107853,"close":107913,"volume":418,"rsi_14":17.88,"sma_20":110585.92,"sma_60":110755.04,"sma_120":110582.9},{"date":"2025-11-11","open":107996,"high":108056,"low":107996,"close":108021,"volume":62,"rsi_14":22.08,"sma_20":110549.17,"sma_60":110744.16,"sma_120":110581.2},{"date":"2025-11-12","open":108055,"high":108055,"low":107805,"close":107805,"volume":122,"rsi_14":19.79,"sma_20":110496.66,"sma_60":110729.84,"sma_120":110576.59},{"date":"2025-11-13","open":107761,"high":107849,"low":107746,"close":107766,"volume":1233,"rsi_14":15.59,"sma_20":110449.36,"sma_60":110714.58,"sma_120":110572.46},{"date":"2025-11-14","open":107643,"high":107750,"low":107574,"close":107668,"volume":146,"rsi_14":15.12,"sma_20":110393.64,"sma_60":110696.71,"sma_120":110567.06},{"date":"2025-11-17","open":107628,"high":107795,"low":107628,"close":107780,"volume":76,"rsi_14":21.95,"sma_20":110344.65,"sma_60":110681.28,"sma_120":110562.78},{"date":"2025-11-18","open":107899,"high":108046,"low":107899,"close":107972,"volume":51061,"rsi_14":34.55,"sma_20":110309.89,"sma_60":110669.69,"sma_120":110560.36},{"date":"2025-11-19","open":107933,"high":107952,"low":107898,"close":107898,"volume":184,"rsi_14":35.63,"sma_20":110269.11,"sma_60":110656.78,"sma_120":110557.09},{"date":"2025-11-20","open":107908,"high":107908,"low":107893,"close":107893,"volume":184,"rsi_14":34.0,"sma_20":110231.9,"sma_60":110643.44,"sma_120":110553.14},{"date":"2025-11-21","open":107957,"high":107977,"low":107924,"close":107962,"volume":425,"rsi_14":38.7,"sma_20":110195.09,"sma_60":110631.93,"sma_120":110549.91},{"date":"2025-11-24","open":108055,"high":108055,"low":107923,"close":107923,"volume":21,"rsi_14":40.38,"sma_20":110159.15,"sma_60":110618.77,"sma_120":110545.68},{"date":"2025-11-25","open":107938,"high":107981,"low":107913,"close":107913,"volume":578,"rsi_14":38.13,"sma_20":110124.24,"sma_60":110604.14,"sma_120":110541.95},{"date":"2025-11-26","open":107929,"high":108016,"low":107929,"close":107977,"volume":45,"rsi_14":47.52,"sma_20":110101.2,"sma_60":110589.56,"sma_120":110539.53},{"date":"2025-11-27","open":107991,"high":107991,"low":107643,"close":107643,"volume":30982,"rsi_14":41.11,"sma_20":110067.2,"sma_60":110569.92,"sma_120":110533.55},{"date":"2025-11-28","open":107614,"high":107692,"low":107452,"close":107677,"volume":502,"rsi_14":41.5,"sma_20":110033.27,"sma_60":110550.94,"sma_120":110529.45},{"date":"2025-12-01","open":107761,"high":107761,"low":107555,"close":107555,"volume":1293,"rsi_14":33.41,"sma_20":109996.3,"sma_60":110530.23,"sma_120":110524.06},{"date":"2025-12-02","open":107525,"high":107677,"low":107525,"close":107599,"volume":201,"rsi_14":41.63,"sma_20":109966.53,"sma_60":110510.92,"sma_120":110518.85},{"date":"2025-12-03","open":107599,"high":107604,"low":107452,"close":107530,"volume":508,"rsi_14":40.68,"sma_20":109931.06,"sma_60":110491.68,"sma_120":110512.76},{"date":"2025-12-04","open":107584,"high":107584,"low":107496,"close":107584,"volume":61,"rsi_14":46.56,"sma_20":109908.09,"sma_60":110473.77,"sma_120":110507.53},{"date":"2025-12-05","open":107594,"high":107702,"low":107594,"close":107702,"volume":37,"rsi_14":46.81,"sma_20":109898.6,"sma_60":110456.67,"sma_120":110504.4},{"date":"2025-12-08","open":107716,"high":107716,"low":107627,"close":107642,"volume":345,"rsi_14":19.76,"sma_20":109842.09,"sma_60":110423.6,"sma_120":110493.97},{"date":"2025-12-09","open":107642,"high":107642,"low":107390,"close":107390,"volume":282,"rsi_14":18.1,"sma_20":109767.38,"sma_60":110385.02,"sma_120":110481.63},{"date":"2025-12-10","open":107439,"high":107454,"low":107306,"close":107400,"volume":222,"rsi_14":18.52,"sma_20":109704.12,"sma_60":110347.02,"sma_120":110468.49},{"date":"2025-12-11","open":107572,"high":107617,"low":107400,"close":107400,"volume":125,"rsi_14":15.81,"sma_20":109642.91,"sma_60":110308.22,"sma_120":110455.98},{"date":"2025-12-12","open":107365,"high":107434,"low":107365,"close":107434,"volume":169,"rsi_14":17.52,"sma_20":109588.39,"sma_60":110270.81,"sma_120":110444.1},{"date":"2025-12-15","open":107434,"high":107597,"low":107434,"close":107597,"volume":187,"rsi_14":23.69,"sma_20":109536.41,"sma_60":110236.15,"sma_120":110432.84},{"date":"2025-12-16","open":107736,"high":107864,"low":107686,"close":107785,"volume":17899,"rsi_14":27.76,"sma_20":109484.19,"sma_60":110202.74,"sma_120":110423.88},{"date":"2025-12-17","open":107815,"high":107815,"low":107657,"close":107760,"volume":8165,"rsi_14":32.03,"sma_20":109434.45,"sma_60":110168.91,"sma_120":110413.66},{"date":"2025-12-18","open":107874,"high":107938,"low":107839,"close":107918,"volume":16084,"rsi_14":35.94,"sma_20":109392.96,"sma_60":110136.51,"sma_120":110404.43},{"date":"2025-12-19","open":107938,"high":107938,"low":107780,"close":107780,"volume":14080,"rsi_14":35.7,"sma_20":109341.0,"sma_60":110103.78,"sma_120":110394.13},{"date":"2025-12-22","open":107829,"high":107854,"low":107820,"close":107854,"volume":4547,"rsi_14":36.57,"sma_20":109294.73,"sma_60":110073.2,"sma_120":110383.92},{"date":"2025-12-23","open":107849,"high":107894,"low":107760,"close":107844,"volume":7044,"rsi_14":37.59,"sma_20":109248.47,"sma_60":110042.2,"sma_120":110373.12},{"date":"2025-12-24","open":107884,"high":108017,"low":107884,"close":107978,"volume":3162,"rsi_14":39.82,"sma_20":109205.75,"sma_60":110015.52,"sma_120":110363.33},{"date":"2025-12-26","open":107963,"high":107983,"low":107943,"close":107953,"volume":288,"rsi_14":35.98,"sma_20":109178.75,"sma_60":109989.95,"sma_120":110354.22},{"date":"2025-12-29","open":107953,"high":108027,"low":107953,"close":107993,"volume":657,"rsi_14":64.03,"sma_20":109152.0,"sma_60":109967.13,"sma_120":110344.85},{"date":"2025-12-30","open":108017,"high":108052,"low":107963,"close":107963,"volume":533,"rsi_14":77.88,"sma_20":109130.0,"sma_60":109943.31,"sma_120":110335.51},{"date":"2026-01-02","open":108012,"high":108072,"low":107948,"close":107988,"volume":1087,"rsi_14":78.2,"sma_20":109107.0,"sma_60":109920.82,"sma_120":110326.58},{"date":"2026-01-05","open":107978,"high":107978,"low":107844,"close":107938,"volume":2423,"rsi_14":74.66,"sma_20":109085.0,"sma_60":109897.81,"sma_120":110316.91},{"date":"2026-01-06","open":107958,"high":108007,"low":107948,"close":107953,"volume":216,"rsi_14":74.19,"sma_20":109061.0,"sma_60":109874.57,"sma_120":110307.61},{"date":"2026-01-07","open":107973,"high":108087,"low":107973,"close":108087,"volume":5125,"rsi_14":73.46,"sma_20":109037.75,"sma_60":109853.25,"sma_120":110298.07},{"date":"2026-01-08","open":108067,"high":108111,"low":108062,"close":108106,"volume":148,"rsi_14":68.36,"sma_20":109061.25,"sma_60":109829.75,"sma_120":110288.99},{"date":"2026-01-09","open":108106,"high":108136,"low":108072,"close":108072,"volume":288,"rsi_14":67.6,"sma_20":109095.75,"sma_60":109804.1,"sma_120":110280.2},{"date":"2026-01-12","open":108082,"high":108082,"low":107968,"close":107968,"volume":12467,"rsi_14":52.98,"sma_20":109124.5,"sma_60":109775.1,"sma_120":110270.57},{"date":"2026-01-13","open":108067,"high":108077,"low":108007,"close":108012,"volume":368,"rsi_14":65.77,"sma_20":109155.5,"sma_60":109749.26,"sma_120":110261.28},{"date":"2026-01-14","open":108012,"high":108062,"low":107983,"close":108012,"volume":121,"rsi_14":61.94,"sma_20":109184.75,"sma_60":109722.26,"sma_120":110252.03},{"date":"2026-01-15","open":108091,"high":108101,"low":107745,"close":107785,"volume":172,"rsi_14":46.63,"sma_20":109194.25,"sma_60":109691.77,"sma_120":110240.61},{"date":"2026-01-16","open":107785,"high":107864,"low":107726,"close":107864,"volume":254,"rsi_14":43.11,"sma_20":109198.25,"sma_60":109664.11,"sma_120":110229.32},{"date":"2026-01-19","open":107795,"high":107830,"low":107721,"close":107726,"volume":268,"rsi_14":37.89,"sma_20":109196.5,"sma_60":109633.35,"sma_120":110216.65},{"date":"2026-01-20","open":107686,"high":107706,"low":107503,"close":107503,"volume":200,"rsi_14":28.19,"sma_20":109175.5,"sma_60":109600.12,"sma_120":110201.89},{"date":"2026-01-21","open":107548,"high":107661,"low":107548,"close":107632,"volume":13181,"rsi_14":36.44,"sma_20":109168.0,"sma_60":109568.03,"sma_120":110188.48},{"date":"2026-01-22","open":107201,"high":107218,"low":107098,"close":107098,"volume":1346,"rsi_14":36.44,"sma_20":109158.0,"sma_60":109537.3,"sma_120":110175.39},{"date":"2026-01-23","open":107196,"high":107196,"low":107058,"close":107058,"volume":22571,"rsi_14":36.73,"sma_20":109146.5,"sma_60":109506.4,"sma_120":110161.43},{"date":"2026-01-26","open":107280,"high":107304,"low":107221,"close":107304,"volume":7988,"rsi_14":46.92,"sma_20":109140.75,"sma_60":109482.57,"sma_120":110149.18},{"date":"2026-01-27","open":107294,"high":107294,"low":107201,"close":107221,"volume":3351,"rsi_14":39.01,"sma_20":109132.0,"sma_60":109459.32,"sma_120":110135.98},{"date":"2026-01-28","open":107270,"high":107334,"low":107270,"close":107309,"volume":1112,"rsi_14":41.89,"sma_20":109125.75,"sma_60":109437.01,"sma_120":110123.81},{"date":"2026-01-29","open":107344,"high":107344,"low":107255,"close":107255,"volume":449,"rsi_14":41.33,"sma_20":109118.25,"sma_60":109414.85,"sma_120":110111.43},{"date":"2026-01-30","open":107815,"high":107815,"low":107736,"close":107741,"volume":1568,"rsi_14":42.18,"sma_20":109105.75,"sma_60":109393.09,"sma_120":110096.68},{"date":"2026-02-02","open":107666,"high":107706,"low":107597,"close":107706,"volume":625,"rsi_14":39.38,"sma_20":109094.0,"sma_60":109370.02,"sma_120":110081.6},{"date":"2026-02-03","open":107602,"high":107627,"low":107548,"close":107597,"volume":1376,"rsi_14":36.62,"sma_20":109076.0,"sma_60":109348.36,"sma_120":110065.4},{"date":"2026-02-04","open":107597,"high":107597,"low":107528,"close":107553,"volume":2120,"rsi_14":41.52,"sma_20":109049.0,"sma_60":109328.45,"sma_120":110048.37},{"date":"2026-02-05","open":107518,"high":107568,"low":107508,"close":107548,"volume":248,"rsi_14":37.79,"sma_20":109020.75,"sma_60":109308.03,"sma_120":110031.53},{"date":"2026-02-06","open":107721,"high":107721,"low":107548,"close":107548,"volume":516,"rsi_14":42.31,"sma_20":108994.25,"sma_60":109285.79,"sma_120":110014.98},{"date":"2026-02-09","open":107469,"high":107523,"low":107424,"close":107424,"volume":26609,"rsi_14":46.26,"sma_20":108966.75,"sma_60":109265.12,"sma_120":109997.48},{"date":"2026-02-10","open":107523,"high":107607,"low":107523,"close":107602,"volume":353,"rsi_14":48.66,"sma_20":108946.0,"sma_60":109248.14,"sma_120":109981.36},{"date":"2026-02-11","open":107661,"high":107825,"low":107661,"close":107750,"volume":20804,"rsi_14":53.82,"sma_20":108932.75,"sma_60":109235.3,"sma_120":109966.0},{"date":"2026-02-12","open":107716,"high":107973,"low":107706,"close":107894,"volume":25238,"rsi_14":60.37,"sma_20":108938.25,"sma_60":109222.97,"sma_120":109952.12},{"date":"2026-02-13","open":107988,"high":107998,"low":107914,"close":107914,"volume":15525,"rsi_14":52.23,"sma_20":108940.75,"sma_60":109207.73,"sma_120":109938.71},{"date":"2026-02-19","open":107968,"high":108062,"low":107928,"close":107928,"volume":60474,"rsi_14":57.14,"sma_20":108951.0,"sma_60":109193.98,"sma_120":109925.38},{"date":"2026-02-20","open":107958,"high":108067,"low":107958,"close":108037,"volume":1262,"rsi_14":57.94,"sma_20":108978.0,"sma_60":109182.15,"sma_120":109912.79},{"date":"2026-02-23","open":108022,"high":108087,"low":108002,"close":108052,"volume":1433,"rsi_14":61.65,"sma_20":108999.25,"sma_60":109169.42,"sma_120":109900.68},{"date":"2026-02-24","open":108096,"high":108106,"low":107963,"close":107963,"volume":537,"rsi_14":60.77,"sma_20":109014.75,"sma_60":109155.83,"sma_120":109887.3},{"date":"2026-02-25","open":108067,"high":108146,"low":108052,"close":108146,"volume":490,"rsi_14":68.62,"sma_20":109041.5,"sma_60":109145.49,"sma_120":109874.81},{"date":"2026-02-26","open":108151,"high":108388,"low":108141,"close":108314,"volume":557,"rsi_14":78.88,"sma_20":109064.25,"sma_60":109136.92,"sma_120":109863.24},{"date":"2026-02-27","open":108368,"high":108457,"low":108353,"close":108398,"volume":18418,"rsi_14":83.01,"sma_20":109095.5,"sma_60":109135.42,"sma_120":109852.67},{"date":"2026-03-03","open":108289,"high":108289,"low":108067,"close":108067,"volume":4359,"rsi_14":88.11,"sma_20":109148.16,"sma_60":109141.97,"sma_120":109846.46},{"date":"2026-03-04","open":107939,"high":108116,"low":107874,"close":107879,"volume":6993,"rsi_14":79.66,"sma_20":109193.98,"sma_60":109147.41,"sma_120":109838.82},{"date":"2026-03-05","open":108007,"high":108081,"low":107909,"close":107998,"volume":762,"rsi_14":85.89,"sma_20":109249.62,"sma_60":109154.12,"sma_120":109832.52},{"date":"2026-03-06","open":107915,"high":107979,"low":107865,"close":107954,"volume":12184,"rsi_14":82.41,"sma_20":109304.71,"sma_60":109161.24,"sma_120":109826.46},{"date":"2026-03-09","open":107498,"high":107498,"low":107265,"close":107463,"volume":359,"rsi_14":62.57,"sma_20":109340.28,"sma_60":109159.09,"sma_120":109816.43},{"date":"2026-03-10","open":107830,"high":107870,"low":107741,"close":107870,"volume":6082,"rsi_14":66.64,"sma_20":109398.84,"sma_60":109161.86,"sma_120":109809.27},{"date":"2026-03-11","open":107805,"high":107998,"low":107785,"close":107904,"volume":380,"rsi_14":66.85,"sma_20":109459.44,"sma_60":109180.48,"sma_120":109802.04},{"date":"2026-03-12","open":107682,"high":107835,"low":107652,"close":107825,"volume":109,"rsi_14":64.53,"sma_20":109515.96,"sma_60":109201.99,"sma_120":109793.5},{"date":"2026-03-13","open":107751,"high":107811,"low":107677,"close":107691,"volume":1084,"rsi_14":59.62,"sma_20":109571.89,"sma_60":109221.05,"sma_120":109784.04},{"date":"2026-03-16","open":107715,"high":107859,"low":107715,"close":107760,"volume":1488,"rsi_14":60.48,"sma_20":109622.4,"sma_60":109241.3,"sma_120":109774.76},{"date":"2026-03-17","open":107889,"high":107943,"low":107735,"close":107780,"volume":929,"rsi_14":62.91,"sma_20":109666.43,"sma_60":109261.31,"sma_120":109766.06},{"date":"2026-03-18","open":107835,"high":107969,"low":107835,"close":107969,"volume":8241,"rsi_14":63.0,"sma_20":109712.79,"sma_60":109281.76,"sma_120":109758.96},{"date":"2026-03-19","open":107701,"high":107776,"low":107691,"close":107711,"volume":4607,"rsi_14":54.47,"sma_20":109744.99,"sma_60":109294.66,"sma_120":109748.7},{"date":"2026-03-20","open":107725,"high":107775,"low":107482,"close":107522,"volume":5187,"rsi_14":49.33,"sma_20":109766.87,"sma_60":109304.79,"sma_120":109736.85},{"date":"2026-03-23","open":106751,"high":106791,"low":106342,"close":106342,"volume":11035,"rsi_14":29.46,"sma_20":109751.38,"sma_60":109301.63,"sma_120":109719.07},{"date":"2026-03-24","open":106693,"high":106703,"low":106348,"close":106550,"volume":78680,"rsi_14":36.51,"sma_20":109745.75,"sma_60":109304.33,"sma_120":109704.06},{"date":"2026-03-25","open":106707,"high":106801,"low":106471,"close":106471,"volume":10294,"rsi_14":32.81,"sma_20":109740.59,"sma_60":109304.45,"sma_120":109688.82},{"date":"2026-03-26","open":106570,"high":106723,"low":106426,"close":106520,"volume":43603,"rsi_14":34.5,"sma_20":109728.68,"sma_60":109305.56,"sma_120":109673.88},{"date":"2026-03-27","open":106476,"high":106481,"low":106361,"close":106436,"volume":26849,"rsi_14":40.29,"sma_20":109703.99,"sma_60":109303.0,"sma_120":109659.26},{"date":"2026-03-30","open":106505,"high":106634,"low":106456,"close":106634,"volume":6479,"rsi_14":34.66,"sma_20":109685.13,"sma_60":109304.21,"sma_120":109647.08},{"date":"2026-03-31","open":106673,"high":106708,"low":106520,"close":106643,"volume":4722,"rsi_14":33.91,"sma_20":109640.89,"sma_60":109304.93,"sma_120":109636.03},{"date":"2026-04-01","open":106875,"high":107241,"low":106875,"close":107231,"volume":13101,"rsi_14":49.37,"sma_20":109636.35,"sma_60":109316.19,"sma_120":109629.75},{"date":"2026-04-02","open":107142,"high":107260,"low":106866,"close":106915,"volume":17912,"rsi_14":46.22,"sma_20":109609.54,"sma_60":109321.64,"sma_120":109621.23},{"date":"2026-04-03","open":107662,"high":107682,"low":107597,"close":107597,"volume":2004,"rsi_14":47.21,"sma_20":109591.34,"sma_60":109330.02,"sma_120":109613.91},{"date":"2026-04-06","open":106984,"high":107191,"low":106984,"close":107191,"volume":2487,"rsi_14":28.34,"sma_20":109500.92,"sma_60":109305.73,"sma_120":109590.15},{"date":"2026-04-07","open":107136,"high":107226,"low":107058,"close":107088,"volume":349,"rsi_14":24.89,"sma_20":109384.56,"sma_60":109277.47,"sma_120":109565.36},{"date":"2026-04-08","open":107526,"high":107616,"low":107458,"close":107601,"volume":9188,"rsi_14":33.79,"sma_20":109292.21,"sma_60":109257.47,"sma_120":109543.61},{"date":"2026-04-09","open":107458,"high":107488,"low":107403,"close":107448,"volume":44279,"rsi_14":34.04,"sma_20":109196.25,"sma_60":109235.48,"sma_120":109519.79},{"date":"2026-04-10","open":107566,"high":107640,"low":107393,"close":107443,"volume":13099,"rsi_14":38.92,"sma_20":109106.86,"sma_60":109215.17,"sma_120":109495.13},{"date":"2026-04-13","open":107236,"high":107334,"low":107236,"close":107334,"volume":159,"rsi_14":34.93,"sma_20":109008.45,"sma_60":109192.28,"sma_120":109470.77},{"date":"2026-04-14","open":107463,"high":107517,"low":107448,"close":107448,"volume":2022,"rsi_14":37.28,"sma_20":108914.73,"sma_60":109171.3,"sma_120":109446.78},{"date":"2026-04-15","open":107531,"high":107556,"low":107467,"close":107487,"volume":63,"rsi_14":37.14,"sma_20":108813.42,"sma_60":109154.82,"sma_120":109423.29},{"date":"2026-04-16","open":107561,"high":107561,"low":107487,"close":107487,"volume":666,"rsi_14":37.89,"sma_20":108725.26,"sma_60":109137.0,"sma_120":109400.56},{"date":"2026-04-17","open":107428,"high":107428,"low":107384,"close":107384,"volume":2639,"rsi_14":33.91,"sma_20":108641.43,"sma_60":109119.77,"sma_120":109376.56},{"date":"2026-04-20","open":107512,"high":107562,"low":107493,"close":107512,"volume":444,"rsi_14":35.75,"sma_20":108595.92,"sma_60":109108.43,"sma_120":109354.28},{"date":"2026-04-21","open":107517,"high":107552,"low":107483,"close":107512,"volume":17973,"rsi_14":25.21,"sma_20":108539.8,"sma_60":109094.93,"sma_120":109331.48},{"date":"2026-04-22","open":107428,"high":107511,"low":107428,"close":107477,"volume":446,"rsi_14":27.37,"sma_20":108486.01,"sma_60":109080.45,"sma_120":109308.87},{"date":"2026-04-23","open":107334,"high":107334,"low":107141,"close":107211,"volume":9870,"rsi_14":22.68,"sma_20":108416.32,"sma_60":109062.17,"sma_120":109284.28},{"date":"2026-04-24","open":107221,"high":107221,"low":107097,"close":107097,"volume":4453,"rsi_14":47.22,"sma_20":108345.22,"sma_60":109037.82,"sma_120":109260.19},{"date":"2026-04-27","open":107132,"high":107216,"low":107093,"close":107142,"volume":401,"rsi_14":51.65,"sma_20":108266.22,"sma_60":109015.62,"sma_120":109237.47},{"date":"2026-04-28","open":107118,"high":107132,"low":106975,"close":107033,"volume":1842,"rsi_14":26.69,"sma_20":108181.26,"sma_60":108990.1,"sma_120":109213.55},{"date":"2026-04-29","open":107018,"high":107023,"low":106870,"close":107023,"volume":10488,"rsi_14":30.25,"sma_20":108065.67,"sma_60":108965.33,"sma_120":109190.09},{"date":"2026-04-30","open":106861,"high":106925,"low":106806,"close":106806,"volume":18348,"rsi_14":25.27,"sma_20":107955.4,"sma_60":108938.18,"sma_120":109165.64},{"date":"2026-05-04","open":106989,"high":106989,"low":106806,"close":106846,"volume":446,"rsi_14":29.96,"sma_20":107840.8,"sma_60":108912.28,"sma_120":109141.15},{"date":"2026-05-06","open":106846,"high":106895,"low":106683,"close":106895,"volume":5540,"rsi_14":26.03,"sma_20":107825.9,"sma_60":108889.03,"sma_120":109118.7},{"date":"2026-05-07","open":107028,"high":107118,"low":107028,"close":107063,"volume":656,"rsi_14":33.44,"sma_20":107824.65,"sma_60":108869.35,"sma_120":109098.9},{"date":"2026-05-08","open":107013,"high":107073,"low":106995,"close":107023,"volume":11138,"rsi_14":32.43,"sma_20":107795.6,"sma_60":108849.08,"sma_120":109078.56},{"date":"2026-05-11","open":107013,"high":107058,"low":106969,"close":106969,"volume":354,"rsi_14":33.72,"sma_20":107771.55,"sma_60":108827.92,"sma_120":109056.85},{"date":"2026-05-12","open":106905,"high":106905,"low":106752,"close":106752,"volume":2775,"rsi_14":22.08,"sma_20":107736.8,"sma_60":108805.18,"sma_120":109035.15},{"date":"2026-05-13","open":106653,"high":106861,"low":106653,"close":106861,"volume":746,"rsi_14":27.88,"sma_20":107713.0,"sma_60":108781.28,"sma_120":109014.71},{"date":"2026-05-14","open":106851,"high":106885,"low":106708,"close":106787,"volume":6632,"rsi_14":27.12,"sma_20":107679.75,"sma_60":108753.63,"sma_120":108994.46},{"date":"2026-05-15","open":106673,"high":106678,"low":106401,"close":106446,"volume":22897,"rsi_14":25.86,"sma_20":107627.4,"sma_60":108717.87,"sma_120":108970.42},{"date":"2026-05-18","open":106367,"high":106555,"low":106333,"close":106535,"volume":7672,"rsi_14":31.95,"sma_20":107579.5,"sma_60":108683.25,"sma_120":108945.49},{"date":"2026-05-19","open":106520,"high":106545,"low":106437,"close":106490,"volume":39670,"rsi_14":29.13,"sma_20":107534.6,"sma_60":108647.63,"sma_120":108920.81},{"date":"2026-05-20","open":106412,"high":106525,"low":106412,"close":106525,"volume":294,"rsi_14":32.91,"sma_20":107485.0,"sma_60":108610.77,"sma_120":108896.46},{"date":"2026-05-21","open":106638,"high":106703,"low":106569,"close":106569,"volume":7590,"rsi_14":35.1,"sma_20":107437.65,"sma_60":108574.4,"sma_120":108871.91},{"date":"2026-05-22","open":106648,"high":106668,"low":106585,"close":106643,"volume":6073,"rsi_14":44.08,"sma_20":107395.7,"sma_60":108540.77,"sma_120":108848.3},{"date":"2026-05-26","open":106827,"high":106885,"low":106812,"close":106885,"volume":522,"rsi_14":51.23,"sma_20":107379.3,"sma_60":108508.1,"sma_120":108826.8},{"date":"2026-05-27","open":106925,"high":106925,"low":106742,"close":106757,"volume":22190,"rsi_14":45.84,"sma_20":107362.15,"sma_60":108470.45,"sma_120":108803.68},{"date":"2026-05-28","open":106733,"high":106816,"low":106456,"close":106559,"volume":18708,"rsi_14":35.1,"sma_20":107332.9,"sma_60":108428.08,"sma_120":108781.75},{"date":"2026-05-29","open":106738,"high":106807,"low":106728,"close":106752,"volume":3653,"rsi_14":42.63,"sma_20":107318.75,"sma_60":108380.3,"sma_120":108761.13},{"date":"2026-06-01","open":106715,"high":106733,"low":106628,"close":106643,"volume":12256,"rsi_14":41.4,"sma_20":107299.65,"sma_60":108333.89,"sma_120":108740.65},{"date":"2026-06-02","open":106461,"high":106663,"low":106442,"close":106629,"volume":8075,"rsi_14":46.36,"sma_20":107290.7,"sma_60":108285.21,"sma_120":108719.67},{"date":"2026-06-04","open":106525,"high":106530,"low":106387,"close":106397,"volume":34220,"rsi_14":37.21,"sma_20":107268.1,"sma_60":108233.41,"sma_120":108697.33},{"date":"2026-06-05","open":106456,"high":106456,"low":106317,"close":106357,"volume":21409,"rsi_14":37.95,"sma_20":107241.1,"sma_60":108189.31,"sma_120":108674.2},{"date":"2026-06-08","open":106226,"high":106261,"low":106111,"close":106131,"volume":21547,"rsi_14":40.49,"sma_20":107194.15,"sma_60":108134.45,"sma_120":108648.16},{"date":"2026-06-09","open":106256,"high":106455,"low":106256,"close":106455,"volume":504,"rsi_14":47.83,"sma_20":107165.45,"sma_60":108084.42,"sma_120":108632.45},{"date":"2026-06-10","open":106420,"high":106494,"low":106375,"close":106494,"volume":558,"rsi_14":50.05,"sma_20":107141.45,"sma_60":108036.42,"sma_120":108619.2},{"date":"2026-06-11","open":106484,"high":106534,"low":106479,"close":106519,"volume":11065,"rsi_14":49.79,"sma_20":107129.65,"sma_60":107991.1,"sma_120":108606.08},{"date":"2026-06-12","open":106753,"high":106768,"low":106654,"close":106698,"volume":2675,"rsi_14":53.12,"sma_20":107121.35,"sma_60":107947.6,"sma_120":108594.45},{"date":"2026-06-15","open":107027,"high":107091,"low":106997,"close":107007,"volume":650,"rsi_14":58.0,"sma_20":107132.3,"sma_60":107908.93,"sma_120":108585.12},{"date":"2026-06-16","open":106977,"high":107066,"low":106947,"close":107061,"volume":2245,"rsi_14":54.2,"sma_20":107163.1,"sma_60":107867.97,"sma_120":108574.87},{"date":"2026-06-17","open":107121,"high":107131,"low":106967,"close":107051,"volume":6462,"rsi_14":57.49,"sma_20":107188.95,"sma_60":107831.24,"sma_120":108562.95},{"date":"2026-06-18","open":106977,"high":107161,"low":106952,"close":107066,"volume":44721,"rsi_14":64.25,"sma_20":107217.8,"sma_60":107797.94,"sma_120":108551.37},{"date":"2026-06-19","open":107012,"high":107022,"low":106818,"close":106942,"volume":171,"rsi_14":55.52,"sma_20":107238.65,"sma_60":107773.19,"sma_120":108537.41},{"date":"2026-06-22","open":106828,"high":106873,"low":106763,"close":106793,"volume":2270,"rsi_14":54.22,"sma_20":107249.75,"sma_60":107742.4,"sma_120":108523.37},{"date":"2026-06-23","open":106792,"high":106942,"low":106787,"close":106942,"volume":3334,"rsi_14":58.29,"sma_20":107264.65,"sma_60":107715.45,"sma_120":108509.95},{"date":"2026-06-24","open":106943,"high":106967,"low":106913,"close":106967,"volume":544,"rsi_14":67.0,"sma_20":107268.65,"sma_60":107688.09,"sma_120":108496.83},{"date":"2026-06-25","open":107071,"high":107160,"low":107051,"close":107091,"volume":1052,"rsi_14":70.82,"sma_20":107285.35,"sma_60":107664.24,"sma_120":108483.62},{"date":"2026-06-26","open":107067,"high":107211,"low":107047,"close":107181,"volume":201,"rsi_14":82.46,"sma_20":107316.45,"sma_60":107638.52,"sma_120":108471.37},{"date":"2026-06-29","open":107186,"high":107186,"low":107102,"close":107176,"volume":522,"rsi_14":77.78,"sma_20":107337.65,"sma_60":107612.55,"sma_120":108458.74},{"date":"2026-06-30","open":107151,"high":107266,"low":107151,"close":107201,"volume":1822,"rsi_14":77.52,"sma_20":107365.55,"sma_60":107576.96,"sma_120":108446.58},{"date":"2026-07-01","open":107136,"high":107136,"low":106922,"close":106942,"volume":1660,"rsi_14":63.93,"sma_20":107381.2,"sma_60":107542.43,"sma_120":108432.03},{"date":"2026-07-02","open":107006,"high":107091,"low":107006,"close":107091,"volume":344,"rsi_14":63.21,"sma_20":107416.0,"sma_60":107508.3,"sma_120":108419.16},{"date":"2026-07-03","open":107136,"high":107190,"low":107061,"close":107096,"volume":2110,"rsi_14":53.78,"sma_20":107453.0,"sma_60":107506.67,"sma_120":108406.2},{"date":"2026-07-06","open":107086,"high":107155,"low":107056,"close":107096,"volume":1567,"rsi_14":51.54,"sma_20":107501.5,"sma_60":107506.77,"sma_120":108392.12},{"date":"2026-07-07","open":107081,"high":107141,"low":107061,"close":107071,"volume":119,"rsi_14":50.87,"sma_20":107532.5,"sma_60":107497.85,"sma_120":108377.66},{"date":"2026-07-08","open":106953,"high":107042,"low":106953,"close":107042,"volume":18,"rsi_14":48.93,"sma_20":107560.0,"sma_60":107491.0,"sma_120":108363.24},{"date":"2026-07-09","open":107001,"high":107076,"low":106942,"close":107076,"volume":9493,"rsi_14":56.28,"sma_20":107588.0,"sma_60":107484.82,"sma_120":108349.99},{"date":"2026-07-10","open":107082,"high":107151,"low":107017,"close":107151,"volume":1068,"rsi_14":68.0,"sma_20":107610.75,"sma_60":107481.7,"sma_120":108336.99},{"date":"2026-07-13","open":107057,"high":107057,"low":107002,"close":107047,"volume":233,"rsi_14":55.5,"sma_20":107612.75,"sma_60":107474.93,"sma_120":108323.12},{"date":"2026-07-14","open":106823,"high":106833,"low":106783,"close":106783,"volume":94,"rsi_14":42.26,"sma_20":107598.75,"sma_60":107463.08,"sma_120":108308.95},{"date":"2026-07-15","open":106918,"high":106918,"low":106853,"close":106853,"volume":20,"rsi_14":39.47,"sma_20":107588.75,"sma_60":107452.4,"sma_120":108294.7},{"date":"2026-07-16","open":106908,"high":107012,"low":106873,"close":107007,"volume":1649,"rsi_14":42.74,"sma_20":107585.75,"sma_60":107446.05,"sma_120":108282.91},{"date":"2026-07-20","open":106803,"high":106838,"low":106773,"close":106838,"volume":705,"rsi_14":37.59,"sma_20":107580.5,"sma_60":107434.72,"sma_120":108271.58},{"date":"2026-07-21","open":106852,"high":106892,"low":106852,"close":106892,"volume":314,"rsi_14":38.93,"sma_20":107585.5,"sma_60":107424.3,"sma_120":108259.62},{"date":"2026-07-22","open":106877,"high":106887,"low":106858,"close":106858,"volume":24,"rsi_14":46.38,"sma_20":107581.25,"sma_60":107413.87,"sma_120":108247.16},{"date":"2026-07-23","open":106818,"high":106818,"low":106783,"close":106803,"volume":102,"rsi_14":36.57,"sma_20":107573.0,"sma_60":107406.98,"sma_120":108234.58},{"date":"2026-07-24","open":106698,"high":106718,"low":106698,"close":106698,"volume":255,"rsi_14":33.05,"sma_20":107553.25,"sma_60":107400.25,"sma_120":108219.03},{"date":"2026-07-27","open":106898,"high":106982,"low":106888,"close":106972,"volume":144,"rsi_14":45.7,"sma_20":107542.75,"sma_60":107397.37,"sma_120":108206.49},{"date":"2026-07-28","open":106942,"high":107111,"low":106942,"close":107101,"volume":862,"rsi_14":50.96,"sma_20":107539.0,"sma_60":107398.47,"sma_120":108194.28},{"date":"2026-07-29","open":107097,"high":107266,"low":107097,"close":107221,"volume":3183,"rsi_14":55.45,"sma_20":107540.0,"sma_60":107401.73,"sma_120":108183.53},{"date":"2026-07-30","open":107286,"high":107286,"low":107142,"close":107161,"volume":931,"rsi_14":52.54,"sma_20":107551.0,"sma_60":107407.63,"sma_120":108172.91},{"date":"2026-07-31","open":107221,"high":107360,"low":107211,"close":107355,"volume":4502,"rsi_14":55.71,"sma_20":107564.25,"sma_60":107416.12,"sma_120":108164.2},{"date":"2026-08-03","open":107325,"high":107434,"low":107310,"close":107434,"volume":2302,"rsi_14":61.02,"sma_20":107581.25,"sma_60":107425.12,"sma_120":108157.08},{"date":"2026-08-04","open":107454,"high":107504,"low":107419,"close":107454,"volume":1439,"rsi_14":72.13,"sma_20":107599.25,"sma_60":107431.63,"sma_120":108150.49},{"date":"2026-08-05","open":107599,"high":107733,"low":107599,"close":107733,"volume":19,"rsi_14":75.5,"sma_20":107632.5,"sma_60":107443.48,"sma_120":108146.28},{"date":"2026-08-06","open":107723,"high":107763,"low":107554,"close":107554,"volume":3794,"rsi_14":65.62,"sma_20":107658.25,"sma_60":107453.23,"sma_120":108140.58},{"date":"2026-08-07","open":107554,"high":107629,"low":107544,"close":107549,"volume":702,"rsi_14":72.41,"sma_20":107682.0,"sma_60":107466.55,"sma_120":108135.87},{"date":"2026-08-10","open":107588,"high":107588,"low":107519,"close":107524,"volume":224,"rsi_14":70.29,"sma_20":107700.75,"sma_60":107477.62,"sma_120":108129.45},{"date":"2026-08-11","open":107336,"high":107425,"low":107336,"close":107410,"volume":79,"rsi_14":66.87,"sma_20":107719.0,"sma_60":107488.02,"sma_120":108120.83},{"date":"2026-08-12","open":107469,"high":107469,"low":107409,"close":107439,"volume":36,"rsi_14":69.75,"sma_20":107752.0,"sma_60":107504.62,"sma_120":108111.24},{"date":"2026-08-13","open":107520,"high":107569,"low":107520,"close":107539,"volume":780,"rsi_14":76.16,"sma_20":107786.5,"sma_60":107521.4,"sma_120":108102.33},{"date":"2026-08-14","open":107588,"high":107588,"low":107474,"close":107499,"volume":1333,"rsi_14":69.2,"sma_20":107811.25,"sma_60":107538.27,"sma_120":108092.95},{"date":"2026-08-18","open":107295,"high":107359,"low":107295,"close":107335,"volume":922,"rsi_14":58.3,"sma_20":107836.25,"sma_60":107551.8,"sma_120":108081.28},{"date":"2026-08-19","open":107380,"high":107415,"low":107365,"close":107415,"volume":17,"rsi_14":57.09,"sma_20":107862.5,"sma_60":107565.92,"sma_120":108070.16},{"date":"2026-08-20","open":107514,"high":107529,"low":107464,"close":107479,"volume":3812,"rsi_14":61.59,"sma_20":107893.75,"sma_60":107579.88,"sma_120":108060.33},{"date":"2026-08-21","open":107395,"high":107435,"low":107370,"close":107390,"volume":3154,"rsi_14":51.37,"sma_20":107923.25,"sma_60":107588.3,"sma_120":108048.2},{"date":"2026-08-24","open":107399,"high":107464,"low":107389,"close":107464,"volume":15,"rsi_14":51.18,"sma_20":107961.75,"sma_60":107600.12,"sma_120":108035.28},{"date":"2026-08-25","open":107459,"high":107509,"low":107459,"close":107509,"volume":171,"rsi_14":52.12,"sma_20":107988.75,"sma_60":107615.98,"sma_120":108022.03},{"date":"2026-08-26","open":107664,"high":107679,"low":107579,"close":107599,"volume":163,"rsi_14":43.89,"sma_20":108013.75,"sma_60":107630.13,"sma_120":108005.22},{"date":"2026-08-27","open":107539,"high":107743,"low":107440,"close":107733,"volume":1465,"rsi_14":58.49,"sma_20":108039.5,"sma_60":107648.35,"sma_120":107991.12},{"date":"2026-08-28","open":107733,"high":107733,"low":107614,"close":107614,"volume":199,"rsi_14":52.77,"sma_20":108062.25,"sma_60":107664.82,"sma_120":107975.01},{"date":"2026-08-31","open":107579,"high":107579,"low":107534,"close":107534,"volume":108,"rsi_14":50.41,"sma_20":108071.25,"sma_60":107683.83,"sma_120":107958.62},{"date":"2026-09-01","open":107479,"high":107479,"low":107414,"close":107449,"volume":522,"rsi_14":51.67,"sma_20":108072.0,"sma_60":107702.08,"sma_120":107945.7},{"date":"2026-09-02","open":107359,"high":107359,"low":107300,"close":107300,"volume":269,"rsi_14":44.7,"sma_20":108064.25,"sma_60":107721.67,"sma_120":107928.06},{"date":"2026-09-03","open":107389,"high":107464,"low":107389,"close":107464,"volume":15,"rsi_14":47.29,"sma_20":108050.75,"sma_60":107738.58,"sma_120":107911.5},{"date":"2026-09-04","open":107530,"high":107534,"low":107440,"close":107534,"volume":2057,"rsi_14":51.24,"sma_20":108049.75,"sma_60":107756.0,"sma_120":107896.21},{"date":"2026-09-07","open":107464,"high":107563,"low":107464,"close":107529,"volume":8,"rsi_14":57.77,"sma_20":108048.75,"sma_60":107772.92,"sma_120":107882.01},{"date":"2026-09-08","open":107505,"high":107525,"low":107480,"close":107480,"volume":148,"rsi_14":36.13,"sma_20":108018.5,"sma_60":107776.67,"sma_120":107862.13},{"date":"2026-09-09","open":107490,"high":107490,"low":107430,"close":107430,"volume":114,"rsi_14":32.77,"sma_20":107991.5,"sma_60":107774.42,"sma_120":107841.67},{"date":"2026-09-10","open":107345,"high":107400,"low":107325,"close":107355,"volume":5860,"rsi_14":33.05,"sma_20":107959.25,"sma_60":107770.0,"sma_120":107818.99},{"date":"2026-09-11","open":107165,"high":107195,"low":107100,"close":107160,"volume":3242,"rsi_14":26.93,"sma_20":107912.25,"sma_60":107762.5,"sma_120":107796.87},{"date":"2026-09-14","open":107150,"high":107150,"low":107090,"close":107090,"volume":115,"rsi_14":24.21,"sma_20":107863.75,"sma_60":107753.58,"sma_120":107775.76},{"date":"2026-09-15","open":107090,"high":107090,"low":106905,"close":106915,"volume":290,"rsi_14":18.64,"sma_20":107814.75,"sma_60":107743.83,"sma_120":107758.51},{"date":"2026-09-16","open":106940,"high":107055,"low":106910,"close":107055,"volume":70,"rsi_14":18.84,"sma_20":107768.75,"sma_60":107738.92,"sma_120":107740.66},{"date":"2026-09-17","open":107070,"high":107070,"low":106980,"close":106980,"volume":15,"rsi_14":19.28,"sma_20":107715.75,"sma_60":107730.25,"sma_120":107722.85},{"date":"2026-09-18","open":107210,"high":107240,"low":107130,"close":107180,"volume":356,"rsi_14":27.85,"sma_20":107677.25,"sma_60":107724.5,"sma_120":107706.3},{"date":"2026-09-21","open":107130,"high":107180,"low":107110,"close":107110,"volume":585,"rsi_14":38.56,"sma_20":107351.25,"sma_60":107249.53,"sma_120":107438.3},{"date":"2026-09-22","open":107300,"high":107330,"low":107240,"close":107240,"volume":203,"rsi_14":47.92,"sma_20":107337.75,"sma_60":107250.52,"sma_120":107421.28},{"date":"2026-09-23","open":107310,"high":107390,"low":107295,"close":107360,"volume":193,"rsi_14":46.31,"sma_20":107325.8,"sma_60":107253.58,"sma_120":107405.17},{"date":"2026-09-28","open":107115,"high":107115,"low":106975,"close":106975,"volume":78,"rsi_14":33.93,"sma_20":107287.9,"sma_60":107249.82,"sma_120":107380.83},{"date":"2026-09-29","open":107120,"high":107150,"low":107100,"close":107150,"volume":115,"rsi_14":40.05,"sma_20":107264.7,"sma_60":107253.27,"sma_120":107360.65},{"date":"2026-09-30","open":107300,"high":107380,"low":107300,"close":107380,"volume":41,"rsi_14":47.61,"sma_20":107257.0,"sma_60":107258.07,"sma_120":107341.33},{"date":"2026-10-01","open":107365,"high":107465,"low":107345,"close":107425,"volume":144,"rsi_14":49.88,"sma_20":107255.75,"sma_60":107263.53,"sma_120":107338.6},{"date":"2026-10-02","open":107605,"high":107700,"low":107585,"close":107700,"volume":304,"rsi_14":57.55,"sma_20":107275.7,"sma_60":107273.58,"sma_120":107339.02},{"date":"2026-10-06","open":107660,"high":107720,"low":107660,"close":107715,"volume":2003,"rsi_14":63.18,"sma_20":107288.2,"sma_60":107284.3,"sma_120":107335.27},{"date":"2026-10-07","open":107715,"high":107725,"low":107665,"close":107695,"volume":68,"rsi_14":64.72,"sma_20":107296.25,"sma_60":107295.18,"sma_120":107332.64},{"date":"2026-10-08","open":107755,"high":107775,"low":107675,"close":107675,"volume":180,"rsi_14":70.0,"sma_20":107303.5,"sma_60":107305.15,"sma_120":107329.88},{"date":"2026-10-12","open":107690,"high":107900,"low":107690,"close":107860,"volume":758,"rsi_14":70.69,"sma_20":107322.5,"sma_60":107316.97,"sma_120":107329.57},{"date":"2026-10-13","open":107860,"high":108060,"low":107860,"close":108060,"volume":244,"rsi_14":76.09,"sma_20":107354.0,"sma_60":107333.85,"sma_120":107329.98},{"date":"2026-10-14","open":108015,"high":108055,"low":108000,"close":108000,"volume":286,"rsi_14":71.24,"sma_20":107386.25,"sma_60":107354.13,"sma_120":107329.56},{"date":"2026-10-15","open":108115,"high":108185,"low":108075,"close":108135,"volume":879,"rsi_14":75.69,"sma_20":107435.0,"sma_60":107375.5,"sma_120":107330.26},{"date":"2026-10-16","open":108125,"high":108160,"low":108065,"close":108100,"volume":2061,"rsi_14":72.63,"sma_20":107485.5,"sma_60":107393.72,"sma_120":107331.54},{"date":"2026-10-19","open":108195,"high":108225,"low":108100,"close":108100,"volume":589,"rsi_14":70.79,"sma_20":107544.75,"sma_60":107414.75,"sma_120":107331.75},{"date":"2026-10-20","open":108070,"high":108170,"low":108070,"close":108170,"volume":155,"rsi_14":90.78,"sma_20":107600.5,"sma_60":107436.03,"sma_120":107332.54},{"date":"2026-10-21","open":108185,"high":108275,"low":108185,"close":108250,"volume":2011,"rsi_14":90.15,"sma_20":107664.0,"sma_60":107459.23,"sma_120":107334.28},{"date":"2026-10-22","open":108330,"high":108390,"low":108280,"close":108290,"volume":1177,"rsi_14":88.56,"sma_20":107719.5,"sma_60":107484.02,"sma_120":107338.59},{"date":"2026-10-23","open":108555,"high":108565,"low":108385,"close":108405,"volume":11846,"rsi_14":89.2,"sma_20":107784.25,"sma_60":107512.45,"sma_120":107344.81}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KIWOOM 국고채3년","phase":"above-fold","symbol_resolved":true}