{"status":"ok","report":{"price_analysis":{"current":105980.0,"change_1d":0.1,"change_7d":0.3,"change_30d":0.8,"high_30d":106165.0,"low_30d":104470.0,"position_in_range":89.0,"support":104639.5,"resistance":105995.5},"summary":"TIGER 국채3년(114820)은(는) KTB index(시장가격)를 추종하는 ETF입니다, 순자산 1,215억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 84.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(245.99)가 시그널선(191.24)을 상회합니다(골든크로스). 현재가가 SMA20(105403)과 SMA60(105151) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 104617~106190 (현재 위치 87%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 85","rsi_14":84.69750889679716,"macd":245.9918131862505,"macd_signal":191.24153699238488,"sma_20":105403.25,"sma_60":105151.41666666667,"bb_upper":106189.77574655888,"bb_lower":104616.72425344112,"atr_14":186.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 14.00, 기관 순매수 1260.00. 30일 누적: 외국인 -14.00, 기관 3594.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":14.0,"institutional_flow":1260.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":800.0,"retail_net":-800.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":-259.0,"retail_net":258.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":76.0,"retail_net":-76.0},{"date":"2026-10-20","foreign_net":-82.0,"institution_net":511.0,"retail_net":-429.0},{"date":"2026-10-19","foreign_net":95.0,"institution_net":132.0,"retail_net":-227.0},{"date":"2026-10-16","foreign_net":-10.0,"institution_net":289.0,"retail_net":-279.0},{"date":"2026-10-15","foreign_net":-168.0,"institution_net":-290.0,"retail_net":458.0},{"date":"2026-10-14","foreign_net":163.0,"institution_net":234.0,"retail_net":-397.0},{"date":"2026-10-13","foreign_net":-167.0,"institution_net":617.0,"retail_net":-450.0},{"date":"2026-10-12","foreign_net":-4.0,"institution_net":74.0,"retail_net":-70.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":117.0,"retail_net":-117.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":221.0,"retail_net":-221.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-474.0,"retail_net":474.0},{"date":"2026-10-01","foreign_net":178.0,"institution_net":-112.0,"retail_net":-66.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":337.0,"retail_net":-337.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-164.0,"retail_net":164.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-740.0,"retail_net":740.0},{"date":"2026-09-23","foreign_net":-125.0,"institution_net":2019.0,"retail_net":-1894.0},{"date":"2026-09-22","foreign_net":57.0,"institution_net":-310.0,"retail_net":253.0},{"date":"2026-09-21","foreign_net":68.0,"institution_net":-38.0,"retail_net":-30.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":930.0,"retail_net":-930.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"date":"2026-09-16","foreign_net":-54.0,"institution_net":252.0,"retail_net":-198.0},{"date":"2026-09-15","foreign_net":-119.0,"institution_net":-50.0,"retail_net":169.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":114.0,"retail_net":-114.0},{"date":"2026-09-11","foreign_net":173.0,"institution_net":-362.0,"retail_net":189.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-87.0,"retail_net":87.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-160.0,"retail_net":160.0},{"date":"2026-09-08","foreign_net":-20.0,"institution_net":-60.0,"retail_net":80.0}],"periods":{"d1":{"foreign_net":0,"institution_net":800.0,"retail_net":-800.0},"d3":{"foreign_net":1.0,"institution_net":617.0,"retail_net":-618.0},"d7":{"foreign_net":-164.0,"institution_net":1259.0,"retail_net":-1095.0},"d14":{"foreign_net":-172.0,"institution_net":2042.0,"retail_net":-1870.0},"d30":{"foreign_net":-14.0,"institution_net":3594.0,"retail_net":-3580.0}}},"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":69,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":84.7,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"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 85 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","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 85 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9632,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.96,"summary":"배당수익률 0.96%","metrics":[{"name":"배당수익률","value":0.96,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:56.979920+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KTB index(시장가격)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.15,"aum":121500000000.0,"aum_display":"1,215억","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":105980.0,"change_pct":0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":90678.0},{"date":"2016-10-25","close":90703.0},{"date":"2016-10-26","close":90656.0},{"date":"2016-10-27","close":90648.0},{"date":"2016-10-28","close":90556.0},{"date":"2016-10-31","close":90548.0},{"date":"2016-11-01","close":90539.0},{"date":"2016-11-02","close":90586.0},{"date":"2016-11-03","close":90668.0},{"date":"2016-11-04","close":90643.0},{"date":"2016-11-07","close":90637.0},{"date":"2016-11-08","close":90656.0},{"date":"2016-11-09","close":90740.0},{"date":"2016-11-10","close":90501.0},{"date":"2016-11-11","close":90403.0},{"date":"2016-11-14","close":90080.0},{"date":"2016-11-15","close":90045.0},{"date":"2016-11-16","close":89834.0},{"date":"2016-11-17","close":89847.0},{"date":"2016-11-18","close":89826.0},{"date":"2016-11-21","close":89811.0},{"date":"2016-11-22","close":89791.0},{"date":"2016-11-23","close":89754.0},{"date":"2016-11-24","close":89677.0},{"date":"2016-11-25","close":89635.0},{"date":"2016-11-28","close":89721.0},{"date":"2016-11-29","close":89811.0},{"date":"2016-11-30","close":89826.0},{"date":"2016-12-01","close":89726.0},{"date":"2016-12-02","close":89731.0},{"date":"2016-12-05","close":89786.0},{"date":"2016-12-06","close":89877.0},{"date":"2016-12-07","close":89890.0},{"date":"2016-12-08","close":89890.0},{"date":"2016-12-09","close":89890.0},{"date":"2016-12-12","close":89855.0},{"date":"2016-12-13","close":89900.0},{"date":"2016-12-14","close":90105.0},{"date":"2016-12-15","close":89935.0},{"date":"2016-12-16","close":90032.0},{"date":"2016-12-19","close":90016.0},{"date":"2016-12-20","close":89982.0},{"date":"2016-12-21","close":90019.0},{"date":"2016-12-22","close":90145.0},{"date":"2016-12-23","close":90086.0},{"date":"2016-12-26","close":90137.0},{"date":"2016-12-27","close":90101.0},{"date":"2016-12-28","close":90224.0},{"date":"2016-12-29","close":90251.0},{"date":"2017-01-02","close":90211.0},{"date":"2017-01-03","close":90277.0},{"date":"2017-01-04","close":90231.0},{"date":"2017-01-05","close":90350.0},{"date":"2017-01-06","close":90342.0},{"date":"2017-01-09","close":90220.0},{"date":"2017-01-10","close":90241.0},{"date":"2017-01-11","close":90246.0},{"date":"2017-01-12","close":90327.0},{"date":"2017-01-13","close":90346.0},{"date":"2017-01-16","close":90285.0},{"date":"2017-01-17","close":90289.0},{"date":"2017-01-18","close":90318.0},{"date":"2017-01-19","close":90170.0},{"date":"2017-01-20","close":90211.0},{"date":"2017-01-23","close":90330.0},{"date":"2017-01-24","close":90330.0},{"date":"2017-01-25","close":90277.0},{"date":"2017-01-26","close":90163.0},{"date":"2017-01-31","close":90255.0},{"date":"2017-02-01","close":90199.0},{"date":"2017-02-02","close":90277.0},{"date":"2017-02-03","close":90251.0},{"date":"2017-02-06","close":90277.0},{"date":"2017-02-07","close":90379.0},{"date":"2017-02-08","close":90353.0},{"date":"2017-02-09","close":90383.0},{"date":"2017-02-10","close":90289.0},{"date":"2017-02-13","close":90353.0},{"date":"2017-02-14","close":90353.0},{"date":"2017-02-15","close":90350.0},{"date":"2017-02-16","close":90330.0},{"date":"2017-02-17","close":90391.0},{"date":"2017-02-20","close":90327.0},{"date":"2017-02-21","close":90334.0},{"date":"2017-02-22","close":90227.0},{"date":"2017-02-23","close":90273.0},{"date":"2017-02-24","close":90396.0},{"date":"2017-02-27","close":90405.0},{"date":"2017-02-28","close":90379.0},{"date":"2017-03-02","close":90255.0},{"date":"2017-03-03","close":90269.0},{"date":"2017-03-06","close":90281.0},{"date":"2017-03-07","close":90159.0},{"date":"2017-03-08","close":90141.0},{"date":"2017-03-09","close":90141.0},{"date":"2017-03-10","close":90112.0},{"date":"2017-03-13","close":90180.0},{"date":"2017-03-14","close":90199.0},{"date":"2017-03-15","close":90255.0},{"date":"2017-03-16","close":90421.0},{"date":"2017-03-17","close":90455.0},{"date":"2017-03-20","close":90495.0},{"date":"2017-03-21","close":90535.0},{"date":"2017-03-22","close":90535.0},{"date":"2017-03-23","close":90535.0},{"date":"2017-03-24","close":90535.0},{"date":"2017-03-27","close":90544.0},{"date":"2017-03-28","close":90594.0},{"date":"2017-03-29","close":90539.0},{"date":"2017-03-30","close":90615.0},{"date":"2017-03-31","close":90629.0},{"date":"2017-04-03","close":90569.0},{"date":"2017-04-04","close":90649.0},{"date":"2017-04-05","close":90641.0},{"date":"2017-04-06","close":90624.0},{"date":"2017-04-07","close":90561.0},{"date":"2017-04-10","close":90451.0},{"date":"2017-04-11","close":90501.0},{"date":"2017-04-12","close":90518.0},{"date":"2017-04-13","close":90610.0},{"date":"2017-04-14","close":90657.0},{"date":"2017-04-17","close":90669.0},{"date":"2017-04-18","close":90644.0},{"date":"2017-04-19","close":90712.0},{"date":"2017-04-20","close":90633.0},{"date":"2017-04-21","close":90657.0},{"date":"2017-04-24","close":90525.0},{"date":"2017-04-25","close":90624.0},{"date":"2017-04-26","close":90633.0},{"date":"2017-04-27","close":90682.0},{"date":"2017-04-28","close":90674.0},{"date":"2017-05-02","close":90641.0},{"date":"2017-05-04","close":90619.0},{"date":"2017-05-08","close":90539.0},{"date":"2017-05-10","close":90582.0},{"date":"2017-05-11","close":90510.0},{"date":"2017-05-12","close":90565.0},{"date":"2017-05-15","close":90654.0},{"date":"2017-05-16","close":90574.0},{"date":"2017-05-17","close":90644.0},{"date":"2017-05-18","close":90669.0},{"date":"2017-05-19","close":90708.0},{"date":"2017-05-22","close":90682.0},{"date":"2017-05-23","close":90734.0},{"date":"2017-05-24","close":90691.0},{"date":"2017-05-25","close":90745.0},{"date":"2017-05-26","close":90741.0},{"date":"2017-05-29","close":90770.0},{"date":"2017-05-30","close":90770.0},{"date":"2017-05-31","close":90847.0},{"date":"2017-06-01","close":90785.0},{"date":"2017-06-02","close":90851.0},{"date":"2017-06-05","close":90882.0},{"date":"2017-06-07","close":90896.0},{"date":"2017-06-08","close":90882.0},{"date":"2017-06-09","close":90866.0},{"date":"2017-06-12","close":90781.0},{"date":"2017-06-13","close":90912.0},{"date":"2017-06-14","close":90830.0},{"date":"2017-06-15","close":90891.0},{"date":"2017-06-16","close":90815.0},{"date":"2017-06-19","close":90880.0},{"date":"2017-06-20","close":90856.0},{"date":"2017-06-21","close":90871.0},{"date":"2017-06-22","close":90851.0},{"date":"2017-06-23","close":90882.0},{"date":"2017-06-26","close":90856.0},{"date":"2017-06-27","close":90837.0},{"date":"2017-06-28","close":90798.0},{"date":"2017-06-29","close":90762.0},{"date":"2017-06-30","close":90826.0},{"date":"2017-07-03","close":90762.0},{"date":"2017-07-04","close":90772.0},{"date":"2017-07-05","close":90699.0},{"date":"2017-07-06","close":90749.0},{"date":"2017-07-07","close":90609.0},{"date":"2017-07-10","close":90660.0},{"date":"2017-07-11","close":90681.0},{"date":"2017-07-12","close":90685.0},{"date":"2017-07-13","close":90754.0},{"date":"2017-07-14","close":90738.0},{"date":"2017-07-17","close":90738.0},{"date":"2017-07-18","close":90762.0},{"date":"2017-07-19","close":90754.0},{"date":"2017-07-20","close":90806.0},{"date":"2017-07-21","close":90826.0},{"date":"2017-07-24","close":90847.0},{"date":"2017-07-25","close":90880.0},{"date":"2017-07-26","close":90837.0},{"date":"2017-07-27","close":90978.0},{"date":"2017-07-28","close":90960.0},{"date":"2017-07-31","close":90944.0},{"date":"2017-08-01","close":90876.0},{"date":"2017-08-02","close":90886.0},{"date":"2017-08-03","close":90896.0},{"date":"2017-08-04","close":90900.0},{"date":"2017-08-07","close":90834.0},{"date":"2017-08-08","close":90802.0},{"date":"2017-08-09","close":90725.0},{"date":"2017-08-10","close":90725.0},{"date":"2017-08-11","close":90703.0},{"date":"2017-08-14","close":90802.0},{"date":"2017-08-16","close":90749.0},{"date":"2017-08-17","close":90769.0},{"date":"2017-08-18","close":90851.0},{"date":"2017-08-21","close":90847.0},{"date":"2017-08-22","close":90820.0},{"date":"2017-08-23","close":90810.0},{"date":"2017-08-24","close":90847.0},{"date":"2017-08-25","close":90944.0},{"date":"2017-08-28","close":90937.0},{"date":"2017-08-29","close":90919.0},{"date":"2017-08-30","close":90924.0},{"date":"2017-08-31","close":90998.0},{"date":"2017-09-01","close":90941.0},{"date":"2017-09-04","close":90826.0},{"date":"2017-09-05","close":90834.0},{"date":"2017-09-06","close":90914.0},{"date":"2017-09-07","close":90914.0},{"date":"2017-09-08","close":91022.0},{"date":"2017-09-11","close":91031.0},{"date":"2017-09-12","close":90969.0},{"date":"2017-09-13","close":91038.0},{"date":"2017-09-14","close":91031.0},{"date":"2017-09-15","close":91086.0},{"date":"2017-09-18","close":91072.0},{"date":"2017-09-19","close":90978.0},{"date":"2017-09-20","close":90941.0},{"date":"2017-09-21","close":90964.0},{"date":"2017-09-22","close":90912.0},{"date":"2017-09-25","close":90995.0},{"date":"2017-09-26","close":90891.0},{"date":"2017-09-27","close":90732.0},{"date":"2017-09-28","close":90677.0},{"date":"2017-09-29","close":90689.0},{"date":"2017-10-10","close":90584.0},{"date":"2017-10-11","close":90639.0},{"date":"2017-10-12","close":90689.0},{"date":"2017-10-13","close":90772.0},{"date":"2017-10-16","close":90715.0},{"date":"2017-10-17","close":90689.0},{"date":"2017-10-18","close":90711.0},{"date":"2017-10-19","close":90470.0},{"date":"2017-10-20","close":90363.0},{"date":"2017-10-23","close":90403.0},{"date":"2017-10-24","close":90304.0},{"date":"2017-10-25","close":90281.0},{"date":"2017-10-26","close":90075.0},{"date":"2017-10-27","close":89995.0},{"date":"2017-10-30","close":90107.0},{"date":"2017-10-31","close":90152.0},{"date":"2017-11-01","close":90100.0},{"date":"2017-11-02","close":90180.0},{"date":"2017-11-03","close":90194.0},{"date":"2017-11-06","close":90194.0},{"date":"2017-11-07","close":90246.0},{"date":"2017-11-08","close":90224.0},{"date":"2017-11-09","close":90255.0},{"date":"2017-11-10","close":90251.0},{"date":"2017-11-13","close":90127.0},{"date":"2017-11-14","close":90140.0},{"date":"2017-11-15","close":90044.0},{"date":"2017-11-16","close":90227.0},{"date":"2017-11-17","close":90202.0},{"date":"2017-11-20","close":90251.0},{"date":"2017-11-21","close":90244.0},{"date":"2017-11-22","close":90260.0},{"date":"2017-11-23","close":90342.0},{"date":"2017-11-24","close":90338.0},{"date":"2017-11-27","close":90273.0},{"date":"2017-11-28","close":90360.0},{"date":"2017-11-29","close":90443.0},{"date":"2017-11-30","close":90558.0},{"date":"2017-12-01","close":90571.0},{"date":"2017-12-04","close":90549.0},{"date":"2017-12-05","close":90541.0},{"date":"2017-12-06","close":90503.0},{"date":"2017-12-07","close":90571.0},{"date":"2017-12-08","close":90492.0},{"date":"2017-12-11","close":90499.0},{"date":"2017-12-12","close":90567.0},{"date":"2017-12-13","close":90618.0},{"date":"2017-12-14","close":90678.0},{"date":"2017-12-15","close":90532.0},{"date":"2017-12-18","close":90545.0},{"date":"2017-12-19","close":90492.0},{"date":"2017-12-20","close":90598.0},{"date":"2017-12-21","close":90499.0},{"date":"2017-12-22","close":90413.0},{"date":"2017-12-26","close":90488.0},{"date":"2017-12-27","close":90435.0},{"date":"2017-12-28","close":90507.0},{"date":"2018-01-02","close":91093.6016},{"date":"2018-01-03","close":91114.6406},{"date":"2018-01-04","close":91144.1406},{"date":"2018-01-05","close":91165.1719},{"date":"2018-01-08","close":91106.2344},{"date":"2018-01-09","close":91114.6406},{"date":"2018-01-10","close":90929.3984},{"date":"2018-01-11","close":91022.0234},{"date":"2018-01-12","close":91034.6562},{"date":"2018-01-15","close":90824.1328},{"date":"2018-01-16","close":90942.0391},{"date":"2018-01-17","close":90946.2344},{"date":"2018-01-18","close":91064.1172},{"date":"2018-01-19","close":91072.5547},{"date":"2018-01-22","close":90988.3359},{"date":"2018-01-23","close":91043.0703},{"date":"2018-01-24","close":90967.2969},{"date":"2018-01-25","close":91022.0234},{"date":"2018-01-26","close":90929.3984},{"date":"2018-01-29","close":90845.1641},{"date":"2018-01-30","close":90769.4141},{"date":"2018-01-31","close":90828.3594},{"date":"2018-02-01","close":90853.5938},{"date":"2018-02-02","close":90803.0781},{"date":"2018-02-05","close":90308.0},{"date":"2018-02-06","close":90887.2969},{"date":"2018-02-07","close":90921.0},{"date":"2018-02-08","close":90908.3359},{"date":"2018-02-09","close":90937.8281},{"date":"2018-02-12","close":90921.0},{"date":"2018-02-13","close":90937.8281},{"date":"2018-02-14","close":91051.4922},{"date":"2018-02-19","close":90971.4844},{"date":"2018-02-20","close":90954.6719},{"date":"2018-02-21","close":90967.2969},{"date":"2018-02-22","close":90996.7656},{"date":"2018-02-23","close":91038.8594},{"date":"2018-02-26","close":91055.7031},{"date":"2018-02-27","close":91160.9688},{"date":"2018-02-28","close":91110.4297},{"date":"2018-03-02","close":90553.0},{"date":"2018-03-05","close":90388.0},{"date":"2018-03-06","close":91026.2188},{"date":"2018-03-07","close":91066.7812},{"date":"2018-03-08","close":91113.2344},{"date":"2018-03-09","close":91138.5859},{"date":"2018-03-12","close":91117.4609},{"date":"2018-03-13","close":91138.5859},{"date":"2018-03-14","close":91159.6953},{"date":"2018-03-15","close":91244.1641},{"date":"2018-03-16","close":91206.1562},{"date":"2018-03-19","close":91210.375},{"date":"2018-03-20","close":91218.8516},{"date":"2018-03-21","close":91239.9375},{"date":"2018-03-22","close":91256.8281},{"date":"2018-03-23","close":91455.3359},{"date":"2018-03-26","close":91408.8906},{"date":"2018-03-27","close":91362.4219},{"date":"2018-03-28","close":91480.6875},{"date":"2018-03-29","close":91430.0},{"date":"2018-03-30","close":91451.1328},{"date":"2018-04-02","close":91472.2422},{"date":"2018-04-03","close":91522.8984},{"date":"2018-04-04","close":91573.5859},{"date":"2018-04-05","close":91636.9453},{"date":"2018-04-06","close":91653.8516},{"date":"2018-04-09","close":91632.7344},{"date":"2018-04-10","close":91641.2031},{"date":"2018-04-11","close":91636.9453},{"date":"2018-04-12","close":91670.7344},{"date":"2018-04-13","close":91691.8516},{"date":"2018-04-16","close":91704.5312},{"date":"2018-04-17","close":91607.3672},{"date":"2018-04-18","close":91636.9453},{"date":"2018-04-19","close":91582.0469},{"date":"2018-04-20","close":91582.0469},{"date":"2018-04-23","close":91510.2422},{"date":"2018-04-24","close":91569.375},{"date":"2018-04-25","close":91476.4609},{"date":"2018-04-26","close":91539.8125},{"date":"2018-04-27","close":91649.6172},{"date":"2018-04-30","close":91611.6016},{"date":"2018-05-02","close":91565.1484},{"date":"2018-05-03","close":91531.3438},{"date":"2018-05-04","close":91468.0156},{"date":"2018-05-08","close":91362.4219},{"date":"2018-05-09","close":91434.2188},{"date":"2018-05-10","close":91522.8984},{"date":"2018-05-11","close":91514.4688},{"date":"2018-05-14","close":91451.1328},{"date":"2018-05-15","close":91455.3359},{"date":"2018-05-16","close":91463.7969},{"date":"2018-05-17","close":91531.3438},{"date":"2018-05-18","close":91607.3672},{"date":"2018-05-21","close":91666.5078},{"date":"2018-05-23","close":91632.7344},{"date":"2018-05-24","close":91831.2266},{"date":"2018-05-25","close":91818.5625},{"date":"2018-05-28","close":91767.875},{"date":"2018-05-29","close":91789.0156},{"date":"2018-05-30","close":91848.1406},{"date":"2018-05-31","close":91869.2266},{"date":"2018-06-01","close":91860.7812},{"date":"2018-06-04","close":91789.0156},{"date":"2018-06-05","close":91767.875},{"date":"2018-06-07","close":91744.9375},{"date":"2018-06-08","close":91863.8516},{"date":"2018-06-11","close":91825.6016},{"date":"2018-06-12","close":91885.0625},{"date":"2018-06-14","close":91821.3828},{"date":"2018-06-15","close":91906.3047},{"date":"2018-06-18","close":91974.2344},{"date":"2018-06-19","close":92088.9062},{"date":"2018-06-20","close":92050.6641},{"date":"2018-06-21","close":92084.6406},{"date":"2018-06-22","close":92135.6016},{"date":"2018-06-25","close":92144.1016},{"date":"2018-06-26","close":92097.3672},{"date":"2018-06-27","close":92178.0781},{"date":"2018-06-28","close":92216.2812},{"date":"2018-06-29","close":92207.7891},{"date":"2018-07-02","close":92233.25},{"date":"2018-07-03","close":92241.7578},{"date":"2018-07-04","close":92296.9453},{"date":"2018-07-05","close":92352.1719},{"date":"2018-07-06","close":92352.1719},{"date":"2018-07-09","close":92313.9375},{"date":"2018-07-10","close":92322.4297},{"date":"2018-07-11","close":92483.7891},{"date":"2018-07-12","close":92432.8516},{"date":"2018-07-13","close":92369.1562},{"date":"2018-07-16","close":92360.6562},{"date":"2018-07-17","close":92432.8516},{"date":"2018-07-18","close":92428.5781},{"date":"2018-07-19","close":92454.0703},{"date":"2018-07-20","close":92479.5547},{"date":"2018-07-23","close":92479.5547},{"date":"2018-07-24","close":92398.875},{"date":"2018-07-25","close":92432.8516},{"date":"2018-07-26","close":92513.4922},{"date":"2018-07-27","close":92432.8516},{"date":"2018-07-30","close":92343.6562},{"date":"2018-07-31","close":92398.875},{"date":"2018-08-01","close":92390.3828},{"date":"2018-08-02","close":92445.5781},{"date":"2018-08-03","close":92437.0781},{"date":"2018-08-06","close":92500.8047},{"date":"2018-08-07","close":92496.5312},{"date":"2018-08-08","close":92547.4922},{"date":"2018-08-09","close":92636.6641},{"date":"2018-08-10","close":92619.6797},{"date":"2018-08-13","close":92683.3672},{"date":"2018-08-14","close":92662.125},{"date":"2018-08-16","close":92674.8828},{"date":"2018-08-17","close":92785.2891},{"date":"2018-08-20","close":92882.9531},{"date":"2018-08-21","close":92938.1484},{"date":"2018-08-22","close":93006.0781},{"date":"2018-08-23","close":92980.6172},{"date":"2018-08-24","close":92997.6094},{"date":"2018-08-27","close":93010.3359},{"date":"2018-08-28","close":92993.3281},{"date":"2018-08-29","close":92989.0938},{"date":"2018-08-30","close":93018.8359},{"date":"2018-08-31","close":93133.4766},{"date":"2018-09-03","close":93188.6797},{"date":"2018-09-04","close":93197.1484},{"date":"2018-09-05","close":93226.8906},{"date":"2018-09-06","close":93248.2109},{"date":"2018-09-07","close":93239.6719},{"date":"2018-09-10","close":93248.2109},{"date":"2018-09-11","close":93226.8906},{"date":"2018-09-12","close":93295.0938},{"date":"2018-09-13","close":93252.4531},{"date":"2018-09-14","close":93150.1797},{"date":"2018-09-17","close":93128.8672},{"date":"2018-09-18","close":93073.4766},{"date":"2018-09-19","close":93039.375},{"date":"2018-09-20","close":92932.8359},{"date":"2018-09-21","close":92932.8359},{"date":"2018-09-27","close":93018.0625},{"date":"2018-09-28","close":93052.1641},{"date":"2018-10-01","close":93018.0625},{"date":"2018-10-02","close":93047.9141},{"date":"2018-10-04","close":92915.7734},{"date":"2018-10-05","close":92868.9297},{"date":"2018-10-08","close":92843.375},{"date":"2018-10-10","close":92885.9609},{"date":"2018-10-11","close":93086.2656},{"date":"2018-10-12","close":92945.625},{"date":"2018-10-15","close":93013.8125},{"date":"2018-10-16","close":93043.6328},{"date":"2018-10-17","close":93009.5703},{"date":"2018-10-18","close":93180.0312},{"date":"2018-10-19","close":93222.6484},{"date":"2018-10-22","close":93222.6484},{"date":"2018-10-23","close":93184.2812},{"date":"2018-10-24","close":93188.5625},{"date":"2018-10-25","close":93278.0234},{"date":"2018-10-26","close":93307.8359},{"date":"2018-10-29","close":93465.5234},{"date":"2018-10-30","close":93439.9609},{"date":"2018-10-31","close":93418.6719},{"date":"2018-11-01","close":93427.1719},{"date":"2018-11-02","close":93341.9531},{"date":"2018-11-05","close":93295.0938},{"date":"2018-11-06","close":93363.2734},{"date":"2018-11-07","close":93290.8203},{"date":"2018-11-08","close":93354.7578},{"date":"2018-11-09","close":93457.0156},{"date":"2018-11-12","close":93491.1172},{"date":"2018-11-13","close":93435.7109},{"date":"2018-11-14","close":93529.4688},{"date":"2018-11-15","close":93499.6562},{"date":"2018-11-16","close":93461.2812},{"date":"2018-11-19","close":93533.7109},{"date":"2018-11-20","close":93542.25},{"date":"2018-11-21","close":93516.6641},{"date":"2018-11-22","close":93516.6641},{"date":"2018-11-23","close":93640.25},{"date":"2018-11-26","close":93597.6641},{"date":"2018-11-27","close":93618.9688},{"date":"2018-11-28","close":93648.7891},{"date":"2018-11-29","close":93725.5},{"date":"2018-11-30","close":93759.5781},{"date":"2018-12-03","close":93670.1094},{"date":"2018-12-04","close":93704.1953},{"date":"2018-12-05","close":93751.0625},{"date":"2018-12-06","close":93927.6953},{"date":"2018-12-07","close":93936.2969},{"date":"2018-12-10","close":93957.7344},{"date":"2018-12-11","close":93974.875},{"date":"2018-12-12","close":93923.4297},{"date":"2018-12-13","close":93949.1328},{"date":"2018-12-14","close":93927.6953},{"date":"2018-12-17","close":93974.875},{"date":"2018-12-18","close":94034.8984},{"date":"2018-12-19","close":94086.3438},{"date":"2018-12-20","close":94069.2109},{"date":"2018-12-21","close":93957.7344},{"date":"2018-12-24","close":93893.4141},{"date":"2018-12-26","close":94013.4688},{"date":"2018-12-27","close":94026.3359},{"date":"2018-12-28","close":94039.1875},{"date":"2019-01-02","close":94056.3438},{"date":"2019-01-03","close":94120.6719},{"date":"2019-01-04","close":94112.0938},{"date":"2019-01-07","close":94124.9453},{"date":"2019-01-08","close":93421.0},{"date":"2019-01-09","close":94039.1875},{"date":"2019-01-10","close":94120.6719},{"date":"2019-01-11","close":94150.6641},{"date":"2019-01-14","close":94154.9688},{"date":"2019-01-15","close":94176.3984},{"date":"2019-01-16","close":94150.6641},{"date":"2019-01-17","close":94176.3984},{"date":"2019-01-18","close":94142.0938},{"date":"2019-01-21","close":94124.9453},{"date":"2019-01-22","close":94167.8125},{"date":"2019-01-23","close":94167.8125},{"date":"2019-01-24","close":94180.6875},{"date":"2019-01-25","close":94172.0938},{"date":"2019-01-28","close":94103.5078},{"date":"2019-01-29","close":94154.9688},{"date":"2019-01-30","close":94146.375},{"date":"2019-01-31","close":94210.6875},{"date":"2019-02-01","close":94236.4219},{"date":"2019-02-07","close":94236.4219},{"date":"2019-02-08","close":94300.7188},{"date":"2019-02-11","close":94322.1875},{"date":"2019-02-12","close":94292.1641},{"date":"2019-02-13","close":94266.4375},{"date":"2019-02-14","close":94283.5703},{"date":"2019-02-15","close":94343.6094},{"date":"2019-02-18","close":94292.1641},{"date":"2019-02-19","close":94283.5703},{"date":"2019-02-20","close":94279.2969},{"date":"2019-02-21","close":94266.4375},{"date":"2019-02-22","close":94270.7422},{"date":"2019-02-25","close":94279.2969},{"date":"2019-02-26","close":94275.0},{"date":"2019-02-27","close":94317.8984},{"date":"2019-02-28","close":94313.6094},{"date":"2019-03-04","close":94244.9844},{"date":"2019-03-05","close":94236.4219},{"date":"2019-03-06","close":94283.5703},{"date":"2019-03-07","close":94335.2188},{"date":"2019-03-08","close":94391.1406},{"date":"2019-03-11","close":94365.3359},{"date":"2019-03-12","close":94352.4141},{"date":"2019-03-13","close":94408.3359},{"date":"2019-03-14","close":94425.5547},{"date":"2019-03-15","close":94386.8281},{"date":"2019-03-18","close":94369.6328},{"date":"2019-03-19","close":94369.6328},{"date":"2019-03-20","close":94365.3359},{"date":"2019-03-21","close":94447.0703},{"date":"2019-03-22","close":94442.7812},{"date":"2019-03-25","close":94563.2109},{"date":"2019-03-26","close":94558.9219},{"date":"2019-03-27","close":94683.7031},{"date":"2019-03-28","close":94821.3516},{"date":"2019-03-29","close":94812.75},{"date":"2019-04-01","close":94649.2656},{"date":"2019-04-02","close":94739.6172},{"date":"2019-04-03","close":94705.2109},{"date":"2019-04-04","close":94696.5938},{"date":"2019-04-05","close":94683.7031},{"date":"2019-04-08","close":94722.3984},{"date":"2019-04-09","close":94705.2109},{"date":"2019-04-10","close":94705.2109},{"date":"2019-04-11","close":94726.7109},{"date":"2019-04-12","close":94713.8125},{"date":"2019-04-15","close":94606.2344},{"date":"2019-04-16","close":94623.4453},{"date":"2019-04-17","close":94589.0469},{"date":"2019-04-18","close":94722.3984},{"date":"2019-04-19","close":94692.2969},{"date":"2019-04-22","close":94636.375},{"date":"2019-04-23","close":94653.5859},{"date":"2019-04-24","close":94687.9922},{"date":"2019-04-25","close":94761.1562},{"date":"2019-04-26","close":94791.25},{"date":"2019-04-29","close":94834.2656},{"date":"2019-04-30","close":94898.8125},{"date":"2019-05-02","close":94817.0859},{"date":"2019-05-03","close":94778.3359},{"date":"2019-05-07","close":94834.2656},{"date":"2019-05-08","close":94855.7734},{"date":"2019-05-09","close":94877.2891},{"date":"2019-05-10","close":94855.7734},{"date":"2019-05-13","close":94873.0},{"date":"2019-05-14","close":94881.5859},{"date":"2019-05-15","close":94903.1016},{"date":"2019-05-16","close":95014.9688},{"date":"2019-05-17","close":95027.8828},{"date":"2019-05-20","close":94980.5469},{"date":"2019-05-21","close":95045.0781},{"date":"2019-05-22","close":95049.3906},{"date":"2019-05-23","close":95109.6172},{"date":"2019-05-24","close":95131.1172},{"date":"2019-05-27","close":95101.0078},{"date":"2019-05-28","close":95105.2969},{"date":"2019-05-29","close":95204.2734},{"date":"2019-05-30","close":95212.8594},{"date":"2019-05-31","close":95311.8281},{"date":"2019-06-03","close":95346.25},{"date":"2019-06-04","close":95376.3516},{"date":"2019-06-05","close":95461.2266},{"date":"2019-06-07","close":95487.1875},{"date":"2019-06-10","close":95452.5703},{"date":"2019-06-11","close":95430.8984},{"date":"2019-06-12","close":95643.0781},{"date":"2019-06-13","close":95617.1094},{"date":"2019-06-14","close":95638.75},{"date":"2019-06-17","close":95599.7734},{"date":"2019-06-18","close":95621.4219},{"date":"2019-06-19","close":95625.7578},{"date":"2019-06-20","close":95803.2656},{"date":"2019-06-21","close":95755.6641},{"date":"2019-06-24","close":95746.9922},{"date":"2019-06-25","close":95669.0547},{"date":"2019-06-26","close":95595.4531},{"date":"2019-06-27","close":95612.7656},{"date":"2019-06-28","close":95673.375},{"date":"2019-07-01","close":95651.7344},{"date":"2019-07-02","close":95682.0469},{"date":"2019-07-03","close":95794.6328},{"date":"2019-07-04","close":95837.9219},{"date":"2019-07-05","close":95846.5703},{"date":"2019-07-08","close":95850.9062},{"date":"2019-07-09","close":95850.9062},{"date":"2019-07-10","close":95824.9297},{"date":"2019-07-11","close":95868.2266},{"date":"2019-07-12","close":95829.2578},{"date":"2019-07-15","close":95824.9297},{"date":"2019-07-16","close":95824.9297},{"date":"2019-07-17","close":95911.5469},{"date":"2019-07-18","close":96080.4062},{"date":"2019-07-19","close":96141.0234},{"date":"2019-07-22","close":96110.7109},{"date":"2019-07-23","close":96115.0234},{"date":"2019-07-24","close":96158.3359},{"date":"2019-07-25","close":96205.9531},{"date":"2019-07-26","close":96210.2969},{"date":"2019-07-29","close":96218.9297},{"date":"2019-07-30","close":96244.9375},{"date":"2019-07-31","close":96257.9219},{"date":"2019-08-01","close":96231.9375},{"date":"2019-08-02","close":96374.8281},{"date":"2019-08-05","close":96612.9766},{"date":"2019-08-06","close":96638.9688},{"date":"2019-08-07","close":96656.2812},{"date":"2019-08-08","close":96630.2734},{"date":"2019-08-09","close":96552.3672},{"date":"2019-08-12","close":96582.6875},{"date":"2019-08-13","close":96673.5781},{"date":"2019-08-14","close":96682.2656},{"date":"2019-08-16","close":96816.5},{"date":"2019-08-19","close":96825.1328},{"date":"2019-08-20","close":96807.8125},{"date":"2019-08-21","close":96660.5859},{"date":"2019-08-22","close":96703.8828},{"date":"2019-08-23","close":96591.3281},{"date":"2019-08-26","close":96777.5078},{"date":"2019-08-27","close":96660.5859},{"date":"2019-08-28","close":96612.9766},{"date":"2019-08-29","close":96638.9688},{"date":"2019-08-30","close":96617.2969},{"date":"2019-09-02","close":96452.7656},{"date":"2019-09-03","close":96478.7578},{"date":"2019-09-04","close":96426.7969},{"date":"2019-09-05","close":96387.8125},{"date":"2019-09-06","close":96398.2344},{"date":"2019-09-09","close":96459.0234},{"date":"2019-09-10","close":96419.9453},{"date":"2019-09-11","close":96406.9062},{"date":"2019-09-16","close":96146.3984},{"date":"2019-09-17","close":96211.5312},{"date":"2019-09-18","close":96241.9297},{"date":"2019-09-19","close":96250.6172},{"date":"2019-09-20","close":96211.5312},{"date":"2019-09-23","close":96215.875},{"date":"2019-09-24","close":96228.9062},{"date":"2019-09-25","close":96302.6953},{"date":"2019-09-26","close":96311.4141},{"date":"2019-09-27","close":96337.4609},{"date":"2019-09-30","close":96359.1406},{"date":"2019-10-01","close":96285.3594},{"date":"2019-10-02","close":96346.1328},{"date":"2019-10-04","close":96610.9922},{"date":"2019-10-07","close":96602.3125},{"date":"2019-10-08","close":96489.4297},{"date":"2019-10-10","close":96459.0234},{"date":"2019-10-11","close":96437.3047},{"date":"2019-10-14","close":96432.9766},{"date":"2019-10-15","close":96428.6484},{"date":"2019-10-16","close":96333.1172},{"date":"2019-10-17","close":96198.5078},{"date":"2019-10-18","close":96163.7578},{"date":"2019-10-21","close":96068.2266},{"date":"2019-10-22","close":96111.6641},{"date":"2019-10-23","close":96107.3203},{"date":"2019-10-24","close":96085.6016},{"date":"2019-10-25","close":96020.4766},{"date":"2019-10-28","close":95772.9766},{"date":"2019-10-29","close":95794.6797},{"date":"2019-10-30","close":95829.4375},{"date":"2019-10-31","close":95916.2656},{"date":"2019-11-01","close":95916.2656},{"date":"2019-11-04","close":95686.1562},{"date":"2019-11-05","close":95733.8984},{"date":"2019-11-06","close":95742.5781},{"date":"2019-11-07","close":95742.5781},{"date":"2019-11-08","close":95786.0},{"date":"2019-11-11","close":95859.7969},{"date":"2019-11-12","close":95742.5781},{"date":"2019-11-13","close":95851.125},{"date":"2019-11-14","close":95898.8984},{"date":"2019-11-15","close":95885.875},{"date":"2019-11-18","close":95864.1562},{"date":"2019-11-19","close":95968.375},{"date":"2019-11-20","close":96020.4766},{"date":"2019-11-21","close":96094.2891},{"date":"2019-11-22","close":96085.6016},{"date":"2019-11-25","close":95985.7422},{"date":"2019-11-26","close":96024.8359},{"date":"2019-11-27","close":96107.3203},{"date":"2019-11-28","close":96176.7812},{"date":"2019-11-29","close":96276.6406},{"date":"2019-12-02","close":96194.1641},{"date":"2019-12-03","close":96107.3203},{"date":"2019-12-04","close":96246.25},{"date":"2019-12-05","close":96237.5781},{"date":"2019-12-06","close":96162.5},{"date":"2019-12-09","close":96254.1719},{"date":"2019-12-10","close":96280.3828},{"date":"2019-12-11","close":96284.7188},{"date":"2019-12-12","close":96297.8359},{"date":"2019-12-13","close":96232.3281},{"date":"2019-12-16","close":96302.2031},{"date":"2019-12-17","close":96345.8438},{"date":"2019-12-18","close":96354.5859},{"date":"2019-12-19","close":96332.7656},{"date":"2019-12-20","close":96289.1016},{"date":"2019-12-23","close":96332.7656},{"date":"2019-12-24","close":96363.3125},{"date":"2019-12-26","close":96358.9531},{"date":"2019-12-27","close":96332.7656},{"date":"2019-12-30","close":96393.8594},{"date":"2020-01-02","close":96481.2109},{"date":"2020-01-03","close":96664.5547},{"date":"2020-01-06","close":96690.7656},{"date":"2020-01-07","close":96546.6719},{"date":"2020-01-08","close":96433.1953},{"date":"2020-01-09","close":96310.9453},{"date":"2020-01-10","close":96258.5391},{"date":"2020-01-13","close":96241.0703},{"date":"2020-01-14","close":96345.8438},{"date":"2020-01-15","close":96380.7891},{"date":"2020-01-16","close":96324.0312},{"date":"2020-01-17","close":96254.1719},{"date":"2020-01-20","close":96153.7734},{"date":"2020-01-21","close":96354.5859},{"date":"2020-01-22","close":96271.6484},{"date":"2020-01-23","close":96319.6641},{"date":"2020-01-28","close":96542.3281},{"date":"2020-01-29","close":96581.6172},{"date":"2020-01-30","close":96686.3828},{"date":"2020-01-31","close":96712.5938},{"date":"2020-02-03","close":96764.9688},{"date":"2020-02-04","close":96651.4844},{"date":"2020-02-05","close":96660.2188},{"date":"2020-02-06","close":96603.4453},{"date":"2020-02-07","close":96751.8594},{"date":"2020-02-10","close":96725.6875},{"date":"2020-02-11","close":96708.2422},{"date":"2020-02-12","close":96712.5938},{"date":"2020-02-13","close":96773.6953},{"date":"2020-02-14","close":96642.7266},{"date":"2020-02-17","close":96664.5547},{"date":"2020-02-18","close":96804.2812},{"date":"2020-02-19","close":96760.6172},{"date":"2020-02-20","close":96926.5156},{"date":"2020-02-21","close":97105.5234},{"date":"2020-02-24","close":97192.8594},{"date":"2020-02-25","close":97153.5547},{"date":"2020-02-26","close":97214.6797},{"date":"2020-02-27","close":97079.3047},{"date":"2020-02-28","close":97332.5391},{"date":"2020-03-02","close":97236.5},{"date":"2020-03-03","close":97328.1875},{"date":"2020-03-04","close":97537.7266},{"date":"2020-03-05","close":97489.7188},{"date":"2020-03-06","close":97410.0781},{"date":"2020-03-09","close":97480.0938},{"date":"2020-03-10","close":97418.8281},{"date":"2020-03-11","close":97366.3281},{"date":"2020-03-12","close":97392.6094},{"date":"2020-03-13","close":97178.2188},{"date":"2020-03-16","close":97213.2188},{"date":"2020-03-17","close":97440.7266},{"date":"2020-03-18","close":97340.0781},{"date":"2020-03-19","close":96701.375},{"date":"2020-03-20","close":97200.1016},{"date":"2020-03-23","close":96850.1328},{"date":"2020-03-24","close":96937.625},{"date":"2020-03-25","close":96928.875},{"date":"2020-03-26","close":97243.8516},{"date":"2020-03-27","close":97322.6016},{"date":"2020-03-30","close":97230.7188},{"date":"2020-03-31","close":97182.6016},{"date":"2020-04-01","close":97274.4609},{"date":"2020-04-02","close":97313.8438},{"date":"2020-04-03","close":97239.4922},{"date":"2020-04-06","close":97353.2344},{"date":"2020-04-07","close":97340.0781},{"date":"2020-04-08","close":97388.2109},{"date":"2020-04-09","close":97567.5781},{"date":"2020-04-10","close":97615.7266},{"date":"2020-04-13","close":97576.3438},{"date":"2020-04-14","close":97571.9609},{"date":"2020-04-16","close":97571.9609},{"date":"2020-04-17","close":97558.8359},{"date":"2020-04-20","close":97598.1953},{"date":"2020-04-21","close":97541.3203},{"date":"2020-04-22","close":97471.3359},{"date":"2020-04-23","close":97532.5859},{"date":"2020-04-24","close":97501.9609},{"date":"2020-04-27","close":97532.5859},{"date":"2020-04-28","close":97532.5859},{"date":"2020-04-29","close":97624.4531},{"date":"2020-05-04","close":97650.7109},{"date":"2020-05-06","close":97733.8203},{"date":"2020-05-07","close":97781.9375},{"date":"2020-05-08","close":97825.6953},{"date":"2020-05-11","close":97843.2031},{"date":"2020-05-12","close":97917.5859},{"date":"2020-05-13","close":98040.0859},{"date":"2020-05-14","close":98009.4531},{"date":"2020-05-15","close":98005.0781},{"date":"2020-05-18","close":98005.0781},{"date":"2020-05-19","close":97983.2031},{"date":"2020-05-20","close":98013.8281},{"date":"2020-05-21","close":98075.0781},{"date":"2020-05-22","close":98105.6953},{"date":"2020-05-25","close":98118.8281},{"date":"2020-05-26","close":98118.8281},{"date":"2020-05-27","close":98044.4453},{"date":"2020-05-28","close":98145.0625},{"date":"2020-05-29","close":98096.9297},{"date":"2020-06-01","close":98127.5469},{"date":"2020-06-02","close":98005.0781},{"date":"2020-06-03","close":97996.3203},{"date":"2020-06-04","close":97952.5625},{"date":"2020-06-05","close":97904.4609},{"date":"2020-06-08","close":97929.9297},{"date":"2020-06-09","close":98026.5781},{"date":"2020-06-10","close":98127.6484},{"date":"2020-06-11","close":98118.875},{"date":"2020-06-12","close":98110.0781},{"date":"2020-06-15","close":98044.1641},{"date":"2020-06-16","close":98017.7969},{"date":"2020-06-17","close":98026.5781},{"date":"2020-06-18","close":98136.4297},{"date":"2020-06-19","close":97389.0},{"date":"2020-06-22","close":98092.5},{"date":"2020-06-23","close":98167.1797},{"date":"2020-06-24","close":98211.1172},{"date":"2020-06-25","close":98211.1172},{"date":"2020-06-26","close":98255.0703},{"date":"2020-06-29","close":98175.9844},{"date":"2020-06-30","close":98162.7969},{"date":"2020-07-01","close":98127.6484},{"date":"2020-07-02","close":98140.8203},{"date":"2020-07-03","close":97461.0},{"date":"2020-07-06","close":98127.6484},{"date":"2020-07-07","close":98193.5547},{"date":"2020-07-08","close":98219.8906},{"date":"2020-07-09","close":98202.3203},{"date":"2020-07-10","close":98184.7812},{"date":"2020-07-13","close":98145.2188},{"date":"2020-07-14","close":98132.0312},{"date":"2020-07-15","close":98154.0},{"date":"2020-07-16","close":98197.9297},{"date":"2020-07-17","close":98290.2109},{"date":"2020-07-20","close":98329.7422},{"date":"2020-07-21","close":98285.8125},{"date":"2020-07-22","close":98290.2109},{"date":"2020-07-23","close":98369.2656},{"date":"2020-07-24","close":98378.0703},{"date":"2020-07-27","close":98378.0703},{"date":"2020-07-28","close":98334.1484},{"date":"2020-07-29","close":98364.9062},{"date":"2020-07-30","close":98400.0391},{"date":"2020-07-31","close":98452.7734},{"date":"2020-08-03","close":98417.6406},{"date":"2020-08-04","close":98417.6406},{"date":"2020-08-05","close":98452.7734},{"date":"2020-08-06","close":98426.4219},{"date":"2020-08-07","close":98422.0156},{"date":"2020-08-10","close":98347.3281},{"date":"2020-08-11","close":98378.0703},{"date":"2020-08-12","close":98373.6797},{"date":"2020-08-13","close":98338.5547},{"date":"2020-08-14","close":98334.1484},{"date":"2020-08-18","close":98347.3281},{"date":"2020-08-19","close":98426.4219},{"date":"2020-08-20","close":98378.0703},{"date":"2020-08-21","close":98299.0},{"date":"2020-08-24","close":98347.3281},{"date":"2020-08-25","close":98307.7812},{"date":"2020-08-26","close":98263.8438},{"date":"2020-08-27","close":98263.8438},{"date":"2020-08-28","close":98118.875},{"date":"2020-08-31","close":98079.3203},{"date":"2020-09-01","close":97903.5781},{"date":"2020-09-02","close":98070.5234},{"date":"2020-09-03","close":98092.5},{"date":"2020-09-04","close":98074.9297},{"date":"2020-09-07","close":97978.2656},{"date":"2020-09-08","close":97846.4531},{"date":"2020-09-09","close":97859.6484},{"date":"2020-09-10","close":97881.5859},{"date":"2020-09-11","close":97890.3906},{"date":"2020-09-14","close":97934.3359},{"date":"2020-09-15","close":97987.0469},{"date":"2020-09-16","close":98000.2266},{"date":"2020-09-17","close":97987.0469},{"date":"2020-09-18","close":98044.1641},{"date":"2020-09-21","close":98039.7891},{"date":"2020-09-22","close":98026.5781},{"date":"2020-09-23","close":98074.9297},{"date":"2020-09-24","close":98154.0},{"date":"2020-09-25","close":98167.1797},{"date":"2020-09-28","close":98268.2422},{"date":"2020-09-29","close":98206.7344},{"date":"2020-10-05","close":98114.4766},{"date":"2020-10-06","close":98009.0156},{"date":"2020-10-07","close":98057.3359},{"date":"2020-10-08","close":98009.0156},{"date":"2020-10-12","close":98013.3984},{"date":"2020-10-13","close":98022.1875},{"date":"2020-10-14","close":98092.5},{"date":"2020-10-15","close":98145.2188},{"date":"2020-10-16","close":98149.6172},{"date":"2020-10-19","close":98162.7969},{"date":"2020-10-20","close":98092.5},{"date":"2020-10-21","close":98044.1641},{"date":"2020-10-22","close":98061.75},{"date":"2020-10-23","close":98110.0781},{"date":"2020-10-26","close":98118.875},{"date":"2020-10-27","close":98092.5},{"date":"2020-10-28","close":98096.8906},{"date":"2020-10-29","close":98026.5781},{"date":"2020-10-30","close":98039.7891},{"date":"2020-11-02","close":97859.6484},{"date":"2020-11-03","close":97890.3906},{"date":"2020-11-04","close":97943.1328},{"date":"2020-11-05","close":98030.9922},{"date":"2020-11-06","close":98017.7969},{"date":"2020-11-09","close":97969.4844},{"date":"2020-11-10","close":97885.9922},{"date":"2020-11-11","close":97855.2422},{"date":"2020-11-12","close":97907.9688},{"date":"2020-11-13","close":97916.7422},{"date":"2020-11-16","close":97916.7422},{"date":"2020-11-17","close":97934.3359},{"date":"2020-11-18","close":97982.6484},{"date":"2020-11-19","close":97995.8438},{"date":"2020-11-20","close":97973.8672},{"date":"2020-11-23","close":97943.1328},{"date":"2020-11-24","close":97921.1406},{"date":"2020-11-25","close":97894.7812},{"date":"2020-11-26","close":97912.3672},{"date":"2020-11-27","close":97890.3906},{"date":"2020-11-30","close":97890.3906},{"date":"2020-12-01","close":97894.7812},{"date":"2020-12-02","close":97872.8203},{"date":"2020-12-03","close":97885.9922},{"date":"2020-12-04","close":97951.8984},{"date":"2020-12-07","close":97969.4844},{"date":"2020-12-08","close":97991.5312},{"date":"2020-12-09","close":97978.3047},{"date":"2020-12-10","close":98013.5469},{"date":"2020-12-11","close":98004.7344},{"date":"2020-12-14","close":97987.1172},{"date":"2020-12-15","close":97969.4844},{"date":"2020-12-16","close":97934.2188},{"date":"2020-12-17","close":97876.9141},{"date":"2020-12-18","close":97903.3672},{"date":"2020-12-21","close":97991.5312},{"date":"2020-12-22","close":98013.5469},{"date":"2020-12-23","close":98048.8203},{"date":"2020-12-24","close":97978.3047},{"date":"2020-12-28","close":97973.8828},{"date":"2020-12-29","close":97934.2188},{"date":"2020-12-30","close":97956.2578},{"date":"2021-01-04","close":97978.3047},{"date":"2021-01-05","close":98110.5625},{"date":"2021-01-06","close":98057.6328},{"date":"2021-01-07","close":98035.6016},{"date":"2021-01-08","close":98000.3516},{"date":"2021-01-11","close":98088.5},{"date":"2021-01-12","close":98009.1562},{"date":"2021-01-13","close":98053.25},{"date":"2021-01-14","close":98013.5469},{"date":"2021-01-15","close":98079.6797},{"date":"2021-01-18","close":98119.3672},{"date":"2021-01-19","close":98119.3672},{"date":"2021-01-20","close":98084.0859},{"date":"2021-01-21","close":98141.4219},{"date":"2021-01-22","close":98044.4219},{"date":"2021-01-25","close":98004.7344},{"date":"2021-01-26","close":98009.1562},{"date":"2021-01-27","close":98040.0234},{"date":"2021-01-28","close":98084.0859},{"date":"2021-01-29","close":98114.9375},{"date":"2021-02-01","close":98044.4219},{"date":"2021-02-02","close":98084.0859},{"date":"2021-02-03","close":98132.6094},{"date":"2021-02-04","close":98141.4219},{"date":"2021-02-05","close":98132.6094},{"date":"2021-02-08","close":98141.4219},{"date":"2021-02-09","close":98172.2734},{"date":"2021-02-10","close":98137.0},{"date":"2021-02-15","close":98097.3438},{"date":"2021-02-16","close":98097.3438},{"date":"2021-02-17","close":98137.0},{"date":"2021-02-18","close":98172.2734},{"date":"2021-02-19","close":98154.625},{"date":"2021-02-22","close":98062.0547},{"date":"2021-02-23","close":98066.4766},{"date":"2021-02-24","close":98141.4219},{"date":"2021-02-25","close":98141.4219},{"date":"2021-02-26","close":97978.3047},{"date":"2021-03-02","close":98000.3516},{"date":"2021-03-03","close":98053.25},{"date":"2021-03-04","close":98040.0234},{"date":"2021-03-05","close":98026.7656},{"date":"2021-03-08","close":97882.8281},{"date":"2021-03-09","close":97609.0547},{"date":"2021-03-10","close":97631.1094},{"date":"2021-03-11","close":97759.1875},{"date":"2021-03-12","close":97653.1953},{"date":"2021-03-15","close":97635.5469},{"date":"2021-03-16","close":97759.1875},{"date":"2021-03-17","close":97728.2656},{"date":"2021-03-18","close":97768.0391},{"date":"2021-03-19","close":97772.4219},{"date":"2021-03-22","close":97843.1016},{"date":"2021-03-23","close":97900.4922},{"date":"2021-03-24","close":97940.2344},{"date":"2021-03-25","close":97988.8125},{"date":"2021-03-26","close":97984.3984},{"date":"2021-03-29","close":97944.6562},{"date":"2021-03-30","close":97851.9219},{"date":"2021-03-31","close":97878.4219},{"date":"2021-04-01","close":97922.5703},{"date":"2021-04-02","close":97918.1641},{"date":"2021-04-05","close":97803.3438},{"date":"2021-04-06","close":97812.1797},{"date":"2021-04-07","close":97851.9219},{"date":"2021-04-08","close":97953.4922},{"date":"2021-04-09","close":97904.9141},{"date":"2021-04-12","close":97966.7344},{"date":"2021-04-13","close":97979.9844},{"date":"2021-04-14","close":98085.9609},{"date":"2021-04-15","close":98010.8828},{"date":"2021-04-16","close":97988.8125},{"date":"2021-04-19","close":98059.4531},{"date":"2021-04-20","close":98050.6406},{"date":"2021-04-21","close":98090.3594},{"date":"2021-04-22","close":98130.125},{"date":"2021-04-23","close":98085.9609},{"date":"2021-04-26","close":97988.8125},{"date":"2021-04-27","close":98032.9531},{"date":"2021-04-28","close":98063.8828},{"date":"2021-04-29","close":98055.0547},{"date":"2021-04-30","close":97975.5703},{"date":"2021-05-03","close":97971.1406},{"date":"2021-05-04","close":97979.9844},{"date":"2021-05-06","close":97993.2266},{"date":"2021-05-07","close":98015.3047},{"date":"2021-05-10","close":98055.0547},{"date":"2021-05-11","close":98063.8828},{"date":"2021-05-12","close":98063.8828},{"date":"2021-05-13","close":98032.9531},{"date":"2021-05-14","close":98028.5469},{"date":"2021-05-17","close":98108.0391},{"date":"2021-05-18","close":98134.5391},{"date":"2021-05-20","close":98152.2031},{"date":"2021-05-21","close":98138.9531},{"date":"2021-05-24","close":98134.5391},{"date":"2021-05-25","close":98072.7188},{"date":"2021-05-26","close":98041.8125},{"date":"2021-05-27","close":98165.4688},{"date":"2021-05-28","close":98041.8125},{"date":"2021-05-31","close":97900.4922},{"date":"2021-06-01","close":97865.1641},{"date":"2021-06-02","close":97922.5703},{"date":"2021-06-03","close":97904.9141},{"date":"2021-06-04","close":97873.9922},{"date":"2021-06-07","close":97913.75},{"date":"2021-06-08","close":98040.3984},{"date":"2021-06-09","close":98084.6797},{"date":"2021-06-10","close":97991.6875},{"date":"2021-06-11","close":97934.125},{"date":"2021-06-14","close":98080.2422},{"date":"2021-06-15","close":97929.6797},{"date":"2021-06-16","close":97911.9766},{"date":"2021-06-17","close":97810.125},{"date":"2021-06-18","close":97805.6953},{"date":"2021-06-21","close":97841.1172},{"date":"2021-06-22","close":97934.125},{"date":"2021-06-23","close":97929.6797},{"date":"2021-06-24","close":97783.5391},{"date":"2021-06-25","close":97650.6953},{"date":"2021-06-28","close":97562.1094},{"date":"2021-06-29","close":97628.5469},{"date":"2021-06-30","close":97655.1172},{"date":"2021-07-01","close":97659.5625},{"date":"2021-07-02","close":97606.3984},{"date":"2021-07-05","close":97717.125},{"date":"2021-07-06","close":97677.2578},{"date":"2021-07-07","close":97841.1172},{"date":"2021-07-08","close":97987.2734},{"date":"2021-07-09","close":97969.5312},{"date":"2021-07-12","close":97978.4141},{"date":"2021-07-13","close":97863.2578},{"date":"2021-07-14","close":97942.9688},{"date":"2021-07-15","close":97553.2734},{"date":"2021-07-16","close":97730.3984},{"date":"2021-07-19","close":97770.2656},{"date":"2021-07-20","close":97929.6797},{"date":"2021-07-21","close":97916.3906},{"date":"2021-07-22","close":97925.25},{"date":"2021-07-23","close":97965.125},{"date":"2021-07-26","close":98040.3984},{"date":"2021-07-27","close":98040.3984},{"date":"2021-07-28","close":97894.25},{"date":"2021-07-29","close":97920.8359},{"date":"2021-07-30","close":97942.9688},{"date":"2021-08-02","close":97965.125},{"date":"2021-08-03","close":97960.6641},{"date":"2021-08-04","close":98000.5391},{"date":"2021-08-05","close":97991.6875},{"date":"2021-08-06","close":97956.2656},{"date":"2021-08-09","close":97898.6719},{"date":"2021-08-10","close":97947.3984},{"date":"2021-08-11","close":98035.9766},{"date":"2021-08-12","close":98013.8203},{"date":"2021-08-13","close":97973.9609},{"date":"2021-08-17","close":98058.1016},{"date":"2021-08-18","close":98120.1172},{"date":"2021-08-19","close":98199.8281},{"date":"2021-08-20","close":98146.6719},{"date":"2021-08-23","close":98128.9688},{"date":"2021-08-24","close":97982.8125},{"date":"2021-08-25","close":98053.6797},{"date":"2021-08-26","close":98093.5391},{"date":"2021-08-27","close":98066.9531},{"date":"2021-08-30","close":98071.375},{"date":"2021-08-31","close":98146.6719},{"date":"2021-09-01","close":98084.6797},{"date":"2021-09-02","close":98018.2422},{"date":"2021-09-03","close":98013.8203},{"date":"2021-09-06","close":97947.3984},{"date":"2021-09-07","close":98004.9531},{"date":"2021-09-08","close":97896.7109},{"date":"2021-09-09","close":97861.2109},{"date":"2021-09-10","close":97870.0859},{"date":"2021-09-13","close":97830.1641},{"date":"2021-09-14","close":97763.6094},{"date":"2021-09-15","close":97816.8516},{"date":"2021-09-16","close":97839.0234},{"date":"2021-09-17","close":97794.6562},{"date":"2021-09-23","close":97732.5469},{"date":"2021-09-24","close":97665.9922},{"date":"2021-09-27","close":97657.1016},{"date":"2021-09-28","close":97524.0156},{"date":"2021-09-29","close":97519.5859},{"date":"2021-09-30","close":97577.2734},{"date":"2021-10-01","close":97448.6016},{"date":"2021-10-05","close":97395.3359},{"date":"2021-10-06","close":97182.3906},{"date":"2021-10-07","close":97244.5},{"date":"2021-10-08","close":97235.6172},{"date":"2021-10-12","close":96894.0},{"date":"2021-10-13","close":97031.5391},{"date":"2021-10-14","close":97027.1016},{"date":"2021-10-15","close":97018.2344},{"date":"2021-10-18","close":96827.4531},{"date":"2021-10-19","close":96911.7734},{"date":"2021-10-20","close":96898.4375},{"date":"2021-10-21","close":97000.4766},{"date":"2021-10-22","close":96902.875},{"date":"2021-10-25","close":96880.6953},{"date":"2021-10-26","close":96720.9688},{"date":"2021-10-27","close":96463.625},{"date":"2021-10-28","close":96605.625},{"date":"2021-10-29","close":96330.5312},{"date":"2021-11-01","close":96383.7734},{"date":"2021-11-02","close":96610.0469},{"date":"2021-11-03","close":96525.7656},{"date":"2021-11-04","close":96605.625},{"date":"2021-11-05","close":96871.8203},{"date":"2021-11-08","close":96938.375},{"date":"2021-11-09","close":97124.7109},{"date":"2021-11-10","close":97049.2969},{"date":"2021-11-11","close":96982.7422},{"date":"2021-11-12","close":96796.3906},{"date":"2021-11-15","close":96982.7422},{"date":"2021-11-16","close":96885.1328},{"date":"2021-11-17","close":96858.4922},{"date":"2021-11-18","close":96911.7734},{"date":"2021-11-19","close":96894.0},{"date":"2021-11-22","close":96752.0312},{"date":"2021-11-23","close":96712.1016},{"date":"2021-11-24","close":96725.3984},{"date":"2021-11-25","close":96987.1797},{"date":"2021-11-26","close":97200.1562},{"date":"2021-11-29","close":97240.0547},{"date":"2021-11-30","close":97373.1641},{"date":"2021-12-01","close":97377.6172},{"date":"2021-12-02","close":97373.1641},{"date":"2021-12-03","close":97195.6953},{"date":"2021-12-06","close":97271.125},{"date":"2021-12-07","close":97271.125},{"date":"2021-12-08","close":97358.3594},{"date":"2021-12-09","close":97447.3516},{"date":"2021-12-10","close":97380.5938},{"date":"2021-12-13","close":97425.1016},{"date":"2021-12-14","close":97478.5},{"date":"2021-12-15","close":97456.2578},{"date":"2021-12-16","close":97585.3203},{"date":"2021-12-17","close":97576.4062},{"date":"2021-12-20","close":97647.6172},{"date":"2021-12-21","close":97790.0156},{"date":"2021-12-22","close":97643.1641},{"date":"2021-12-23","close":97425.1016},{"date":"2021-12-24","close":97589.7734},{"date":"2021-12-27","close":97634.2656},{"date":"2021-12-28","close":97558.6094},{"date":"2021-12-29","close":97620.9141},{"date":"2021-12-30","close":97567.5078},{"date":"2022-01-03","close":96890.0},{"date":"2022-01-04","close":97336.1094},{"date":"2022-01-05","close":97224.8281},{"date":"2022-01-06","close":96904.4141},{"date":"2022-01-07","close":96842.1328},{"date":"2022-01-10","close":96944.4922},{"date":"2022-01-11","close":96926.6641},{"date":"2022-01-12","close":97055.7422},{"date":"2022-01-13","close":97104.6875},{"date":"2022-01-14","close":96980.0859},{"date":"2022-01-17","close":96704.1641},{"date":"2022-01-18","close":96690.8125},{"date":"2022-01-19","close":96886.625},{"date":"2022-01-20","close":96757.5547},{"date":"2022-01-21","close":96775.3672},{"date":"2022-01-24","close":96842.1328},{"date":"2022-01-25","close":96717.5156},{"date":"2022-01-26","close":96735.2969},{"date":"2022-01-27","close":96490.5625},{"date":"2022-01-28","close":96726.4062},{"date":"2022-02-03","close":96819.8906},{"date":"2022-02-04","close":96704.1641},{"date":"2022-02-07","close":96597.3516},{"date":"2022-02-08","close":96348.1328},{"date":"2022-02-09","close":96463.8516},{"date":"2022-02-10","close":96535.0547},{"date":"2022-02-11","close":96290.2812},{"date":"2022-02-14","close":95921.0},{"date":"2022-02-15","close":96401.5547},{"date":"2022-02-16","close":96517.2422},{"date":"2022-02-17","close":96584.0156},{"date":"2022-02-18","close":96517.2422},{"date":"2022-02-21","close":96339.25},{"date":"2022-02-22","close":96548.3984},{"date":"2022-02-23","close":96579.5703},{"date":"2022-02-24","close":96762.0156},{"date":"2022-02-25","close":96762.0156},{"date":"2022-02-28","close":96775.3672},{"date":"2022-03-02","close":96971.1875},{"date":"2022-03-03","close":96828.7656},{"date":"2022-03-04","close":96788.7188},{"date":"2022-03-07","close":96655.7344},{"date":"2022-03-08","close":96709.2891},{"date":"2022-03-10","close":96802.9844},{"date":"2022-03-11","close":96811.9219},{"date":"2022-03-14","close":96767.2969},{"date":"2022-03-15","close":96776.2109},{"date":"2022-03-16","close":96865.4922},{"date":"2022-03-17","close":96950.2422},{"date":"2022-03-18","close":96950.2422},{"date":"2022-03-21","close":96861.0},{"date":"2022-03-22","close":96459.4062},{"date":"2022-03-23","close":96432.6484},{"date":"2022-03-24","close":96392.4609},{"date":"2022-03-25","close":96240.7656},{"date":"2022-03-28","close":95450.9531},{"date":"2022-03-29","close":95723.1484},{"date":"2022-03-30","close":95973.0234},{"date":"2022-03-31","close":95888.25},{"date":"2022-04-01","close":95540.1875},{"date":"2022-04-04","close":95326.0078},{"date":"2022-04-05","close":95352.7578},{"date":"2022-04-06","close":95009.1875},{"date":"2022-04-07","close":95285.8516},{"date":"2022-04-08","close":95013.6484},{"date":"2022-04-11","close":94554.0625},{"date":"2022-04-12","close":94723.6172},{"date":"2022-04-13","close":94969.0312},{"date":"2022-04-14","close":95245.6797},{"date":"2022-04-15","close":95134.1406},{"date":"2022-04-18","close":95040.4375},{"date":"2022-04-19","close":94911.0156},{"date":"2022-04-20","close":95053.8047},{"date":"2022-04-21","close":95178.7422},{"date":"2022-04-22","close":95004.7344},{"date":"2022-04-25","close":95352.7578},{"date":"2022-04-26","close":95352.7578},{"date":"2022-04-27","close":95357.2422},{"date":"2022-04-28","close":95294.7578},{"date":"2022-04-29","close":95214.4531},{"date":"2022-05-02","close":94440.0},{"date":"2022-05-03","close":94728.0703},{"date":"2022-05-04","close":94513.8828},{"date":"2022-05-06","close":94687.9141},{"date":"2022-05-09","close":94520.0},{"date":"2022-05-10","close":95004.7344},{"date":"2022-05-11","close":95268.0},{"date":"2022-05-12","close":95321.5625},{"date":"2022-05-13","close":95437.5625},{"date":"2022-05-16","close":95178.7422},{"date":"2022-05-17","close":95209.9922},{"date":"2022-05-18","close":95138.6016},{"date":"2022-05-19","close":95205.5469},{"date":"2022-05-20","close":95294.7578},{"date":"2022-05-23","close":95268.0},{"date":"2022-05-24","close":95343.8516},{"date":"2022-05-25","close":95558.0391},{"date":"2022-05-26","close":95491.1016},{"date":"2022-05-27","close":95544.6562},{"date":"2022-05-30","close":95580.3516},{"date":"2022-05-31","close":95303.6875},{"date":"2022-06-02","close":94951.1797},{"date":"2022-06-03","close":95004.7344},{"date":"2022-06-07","close":94777.1562},{"date":"2022-06-08","close":94772.6719},{"date":"2022-06-09","close":94938.5469},{"date":"2022-06-10","close":94848.8984},{"date":"2022-06-13","close":94306.4141},{"date":"2022-06-14","close":94158.4531},{"date":"2022-06-15","close":93871.5312},{"date":"2022-06-16","close":93808.7734},{"date":"2022-06-17","close":93701.1797},{"date":"2022-06-20","close":93674.2578},{"date":"2022-06-21","close":93795.3047},{"date":"2022-06-22","close":94131.5703},{"date":"2022-06-23","close":94104.6562},{"date":"2022-06-24","close":94283.9844},{"date":"2022-06-27","close":94082.25},{"date":"2022-06-28","close":94239.1562},{"date":"2022-06-29","close":94266.0547},{"date":"2022-06-30","close":94257.1016},{"date":"2022-07-01","close":94642.6562},{"date":"2022-07-04","close":94683.0},{"date":"2022-07-05","close":94929.5859},{"date":"2022-07-06","close":95328.5938},{"date":"2022-07-07","close":95292.75},{"date":"2022-07-08","close":95135.8281},{"date":"2022-07-11","close":95144.7891},{"date":"2022-07-12","close":95176.1797},{"date":"2022-07-13","close":95463.0938},{"date":"2022-07-14","close":95243.4297},{"date":"2022-07-15","close":95373.4453},{"date":"2022-07-18","close":95481.0391},{"date":"2022-07-19","close":95409.3047},{"date":"2022-07-20","close":95256.8594},{"date":"2022-07-21","close":95288.25},{"date":"2022-07-22","close":95413.7891},{"date":"2022-07-25","close":95660.375},{"date":"2022-07-26","close":95593.1172},{"date":"2022-07-27","close":95732.1094},{"date":"2022-07-28","close":95732.1094},{"date":"2022-07-29","close":96090.7656},{"date":"2022-08-01","close":95853.1484},{"date":"2022-08-02","close":96032.4922},{"date":"2022-08-03","close":95942.8203},{"date":"2022-08-04","close":95889.0156},{"date":"2022-08-05","close":95983.1719},{"date":"2022-08-08","close":95817.2734},{"date":"2022-08-09","close":95871.0859},{"date":"2022-08-10","close":95803.8203},{"date":"2022-08-11","close":95803.8203},{"date":"2022-08-12","close":95669.3281},{"date":"2022-08-16","close":96050.4062},{"date":"2022-08-17","close":96010.0547},{"date":"2022-08-18","close":95929.3672},{"date":"2022-08-19","close":95709.6875},{"date":"2022-08-22","close":95570.7109},{"date":"2022-08-23","close":95427.2422},{"date":"2022-08-24","close":95436.2031},{"date":"2022-08-25","close":94790.6094},{"date":"2022-08-26","close":94871.3047},{"date":"2022-08-29","close":94467.8047},{"date":"2022-08-30","close":94557.4609},{"date":"2022-08-31","close":94337.8047},{"date":"2022-09-01","close":94189.8516},{"date":"2022-09-02","close":94535.0547},{"date":"2022-09-05","close":94696.4688},{"date":"2022-09-06","close":94624.7188},{"date":"2022-09-07","close":94516.7188},{"date":"2022-09-08","close":94939.7344},{"date":"2022-09-13","close":95038.7344},{"date":"2022-09-14","close":94957.7266},{"date":"2022-09-15","close":94557.2422},{"date":"2022-09-16","close":94525.7266},{"date":"2022-09-19","close":94503.2188},{"date":"2022-09-20","close":94417.7109},{"date":"2022-09-21","close":94327.7109},{"date":"2022-09-22","close":93760.7031},{"date":"2022-09-23","close":93495.1875},{"date":"2022-09-26","close":92689.6562},{"date":"2022-09-27","close":93252.1797},{"date":"2022-09-28","close":93283.6797},{"date":"2022-09-29","close":93180.1797},{"date":"2022-09-30","close":93445.6797},{"date":"2022-10-04","close":93990.1875},{"date":"2022-10-05","close":93765.1875},{"date":"2022-10-06","close":93738.2031},{"date":"2022-10-07","close":93391.6797},{"date":"2022-10-11","close":93229.6641},{"date":"2022-10-12","close":93814.6875},{"date":"2022-10-13","close":93553.6875},{"date":"2022-10-14","close":93693.1875},{"date":"2022-10-17","close":93454.6875},{"date":"2022-10-18","close":93441.1797},{"date":"2022-10-19","close":93252.1797},{"date":"2022-10-20","close":93337.6797},{"date":"2022-10-21","close":92748.1562},{"date":"2022-10-24","close":93256.6719},{"date":"2022-10-25","close":93513.1875},{"date":"2022-10-26","close":93684.1953},{"date":"2022-10-27","close":93688.7109},{"date":"2022-10-28","close":93873.1953},{"date":"2022-10-31","close":93697.7031},{"date":"2022-11-01","close":94026.1953},{"date":"2022-11-02","close":93922.6875},{"date":"2022-11-03","close":93787.6875},{"date":"2022-11-04","close":93981.2031},{"date":"2022-11-07","close":93778.6797},{"date":"2022-11-08","close":93882.2031},{"date":"2022-11-09","close":94134.2109},{"date":"2022-11-10","close":94246.7109},{"date":"2022-11-11","close":94849.7344},{"date":"2022-11-14","close":94759.7344},{"date":"2022-11-15","close":95025.2344},{"date":"2022-11-16","close":94845.2422},{"date":"2022-11-17","close":95101.7422},{"date":"2022-11-18","close":94908.2344},{"date":"2022-11-21","close":94975.7344},{"date":"2022-11-22","close":95016.2344},{"date":"2022-11-23","close":94917.2344},{"date":"2022-11-24","close":95398.75},{"date":"2022-11-25","close":95515.7656},{"date":"2022-11-28","close":95412.2578},{"date":"2022-11-29","close":95376.25},{"date":"2022-11-30","close":95416.75},{"date":"2022-12-01","close":95506.7578},{"date":"2022-12-02","close":95614.75},{"date":"2022-12-05","close":95659.7656},{"date":"2022-12-06","close":95610.25},{"date":"2022-12-07","close":95544.9375},{"date":"2022-12-08","close":95599.375},{"date":"2022-12-09","close":95590.3047},{"date":"2022-12-12","close":95635.6484},{"date":"2022-12-13","close":95658.3359},{"date":"2022-12-14","close":95889.6562},{"date":"2022-12-15","close":95916.8828},{"date":"2022-12-16","close":95984.8984},{"date":"2022-12-19","close":95989.4375},{"date":"2022-12-20","close":95526.7969},{"date":"2022-12-21","close":95626.5938},{"date":"2022-12-22","close":95921.4141},{"date":"2022-12-23","close":95721.8516},{"date":"2022-12-26","close":95617.5312},{"date":"2022-12-27","close":95662.8672},{"date":"2022-12-28","close":95526.7969},{"date":"2022-12-29","close":95417.9453},{"date":"2023-01-02","close":95408.8672},{"date":"2023-01-03","close":95712.7656},{"date":"2023-01-04","close":95776.2656},{"date":"2023-01-05","close":95780.8047},{"date":"2023-01-06","close":95798.9453},{"date":"2023-01-09","close":96152.7266},{"date":"2023-01-10","close":96211.7031},{"date":"2023-01-11","close":96411.2734},{"date":"2023-01-12","close":96347.7656},{"date":"2023-01-13","close":96733.3047},{"date":"2023-01-16","close":96520.125},{"date":"2023-01-17","close":96379.5078},{"date":"2023-01-18","close":96733.3047},{"date":"2023-01-19","close":97059.8672},{"date":"2023-01-20","close":96774.1328},{"date":"2023-01-25","close":96892.0469},{"date":"2023-01-26","close":96982.7734},{"date":"2023-01-27","close":96855.7578},{"date":"2023-01-30","close":96982.7734},{"date":"2023-01-31","close":96765.0625},{"date":"2023-02-01","close":97068.9453},{"date":"2023-02-02","close":97259.4453},{"date":"2023-02-03","close":97400.0469},{"date":"2023-02-06","close":97005.4453},{"date":"2023-02-07","close":96819.4766},{"date":"2023-02-08","close":96946.4844},{"date":"2023-02-09","close":96783.1875},{"date":"2023-02-10","close":96760.5156},{"date":"2023-02-13","close":96556.3984},{"date":"2023-02-14","close":96706.0938},{"date":"2023-02-15","close":96560.9531},{"date":"2023-02-16","close":96520.125},{"date":"2023-02-17","close":96093.7656},{"date":"2023-02-20","close":96157.2656},{"date":"2023-02-21","close":96179.9531},{"date":"2023-02-22","close":96084.6953},{"date":"2023-02-23","close":96261.5938},{"date":"2023-02-24","close":96415.7969},{"date":"2023-02-27","close":96089.2344},{"date":"2023-02-28","close":95771.7266},{"date":"2023-03-02","close":95676.4922},{"date":"2023-03-03","close":95812.5312},{"date":"2023-03-06","close":95907.7891},{"date":"2023-03-07","close":96161.8125},{"date":"2023-03-08","close":95761.6016},{"date":"2023-03-09","close":95848.2031},{"date":"2023-03-10","close":96267.5703},{"date":"2023-03-13","close":97024.2031},{"date":"2023-03-14","close":97507.3594},{"date":"2023-03-15","close":96896.5781},{"date":"2023-03-16","close":97133.6016},{"date":"2023-03-17","close":97046.9922},{"date":"2023-03-20","close":97375.1797},{"date":"2023-03-21","close":97311.3672},{"date":"2023-03-22","close":97384.2812},{"date":"2023-03-23","close":97657.7734},{"date":"2023-03-24","close":97758.0547},{"date":"2023-03-27","close":97603.0781},{"date":"2023-03-28","close":97388.8594},{"date":"2023-03-29","close":97498.2422},{"date":"2023-03-30","close":97507.3594},{"date":"2023-03-31","close":97466.3281},{"date":"2023-04-03","close":97320.4688},{"date":"2023-04-04","close":97571.1875},{"date":"2023-04-05","close":97612.1875},{"date":"2023-04-06","close":97776.2812},{"date":"2023-04-07","close":97707.9219},{"date":"2023-04-10","close":97785.4062},{"date":"2023-04-11","close":97707.9219},{"date":"2023-04-12","close":97762.6094},{"date":"2023-04-13","close":97799.0703},{"date":"2023-04-14","close":97830.9922},{"date":"2023-04-17","close":97630.4297},{"date":"2023-04-18","close":97584.8516},{"date":"2023-04-19","close":97498.2422},{"date":"2023-04-20","close":97557.5},{"date":"2023-04-21","close":97703.3594},{"date":"2023-04-24","close":97785.4062},{"date":"2023-04-25","close":97758.0547},{"date":"2023-04-26","close":97817.3203},{"date":"2023-04-27","close":97712.4844},{"date":"2023-04-28","close":97671.4453},{"date":"2023-05-02","close":97525.5859},{"date":"2023-05-03","close":97794.5312},{"date":"2023-05-04","close":97967.7188},{"date":"2023-05-08","close":97817.3203},{"date":"2023-05-09","close":97862.8906},{"date":"2023-05-10","close":97835.5391},{"date":"2023-05-11","close":98008.75},{"date":"2023-05-12","close":98022.4219},{"date":"2023-05-15","close":97799.0703},{"date":"2023-05-16","close":98022.4219},{"date":"2023-05-17","close":97954.0703},{"date":"2023-05-18","close":97313.0},{"date":"2023-05-19","close":97707.9219},{"date":"2023-05-22","close":97776.2812},{"date":"2023-05-23","close":97666.8906},{"date":"2023-05-24","close":97227.0},{"date":"2023-05-25","close":97397.9688},{"date":"2023-05-26","close":97174.6094},{"date":"2023-05-30","close":97129.0469},{"date":"2023-05-31","close":97516.4766},{"date":"2023-06-01","close":97489.125},{"date":"2023-06-02","close":97616.7578},{"date":"2023-06-05","close":97384.2812},{"date":"2023-06-07","close":97598.3594},{"date":"2023-06-08","close":97353.8359},{"date":"2023-06-09","close":97404.5938},{"date":"2023-06-12","close":97459.9609},{"date":"2023-06-13","close":97496.8672},{"date":"2023-06-14","close":97349.2188},{"date":"2023-06-15","close":97132.3828},{"date":"2023-06-16","close":97233.8828},{"date":"2023-06-19","close":97252.3359},{"date":"2023-06-20","close":97326.1562},{"date":"2023-06-21","close":97349.2188},{"date":"2023-06-22","close":97280.0156},{"date":"2023-06-23","close":97160.0703},{"date":"2023-06-26","close":97321.5391},{"date":"2023-06-27","close":97321.5391},{"date":"2023-06-28","close":97340.0},{"date":"2023-06-29","close":97330.7656},{"date":"2023-06-30","close":97081.6328},{"date":"2023-07-03","close":96829.0},{"date":"2023-07-04","close":96914.0},{"date":"2023-07-05","close":96832.0},{"date":"2023-07-06","close":96708.0},{"date":"2023-07-07","close":96998.5938},{"date":"2023-07-10","close":96883.2344},{"date":"2023-07-11","close":96695.0},{"date":"2023-07-12","close":96590.0},{"date":"2023-07-13","close":96957.0},{"date":"2023-07-14","close":97395.3594},{"date":"2023-07-17","close":97367.6875},{"date":"2023-07-18","close":97049.0},{"date":"2023-07-19","close":97630.6641},{"date":"2023-07-20","close":97566.0703},{"date":"2023-07-21","close":97492.2578},{"date":"2023-07-24","close":97492.2578},{"date":"2023-07-25","close":96986.0},{"date":"2023-07-26","close":97487.6328},{"date":"2023-07-27","close":97209.0},{"date":"2023-07-28","close":97510.7031},{"date":"2023-07-31","close":96855.0},{"date":"2023-08-01","close":96976.0},{"date":"2023-08-02","close":96841.0},{"date":"2023-08-03","close":97312.3125},{"date":"2023-08-04","close":97220.0469},{"date":"2023-08-07","close":97459.9609},{"date":"2023-08-08","close":97487.6328},{"date":"2023-08-09","close":97519.9219},{"date":"2023-08-10","close":97413.8125},{"date":"2023-08-11","close":97363.0625},{"date":"2023-08-14","close":97270.7969},{"date":"2023-08-16","close":97358.4453},{"date":"2023-08-17","close":97123.1641},{"date":"2023-08-18","close":97353.8359},{"date":"2023-08-21","close":97224.6484},{"date":"2023-08-22","close":97210.8125},{"date":"2023-08-23","close":97330.7656},{"date":"2023-08-24","close":97376.9219},{"date":"2023-08-25","close":97344.6094},{"date":"2023-08-28","close":97409.2188},{"date":"2023-08-29","close":97487.6328},{"date":"2023-08-30","close":97524.5547},{"date":"2023-08-31","close":97584.5156},{"date":"2023-09-01","close":97686.0312},{"date":"2023-09-04","close":97575.3047},{"date":"2023-09-05","close":97478.3984},{"date":"2023-09-06","close":97478.3984},{"date":"2023-09-07","close":97211.2344},{"date":"2023-09-08","close":97410.6875},{"date":"2023-09-11","close":97215.8672},{"date":"2023-09-12","close":97308.6562},{"date":"2023-09-13","close":97197.3203},{"date":"2023-09-14","close":97396.7656},{"date":"2023-09-15","close":97327.1953},{"date":"2023-09-18","close":97225.1641},{"date":"2023-09-19","close":97299.3594},{"date":"2023-09-20","close":97169.4922},{"date":"2023-09-21","close":97183.3984},{"date":"2023-09-22","close":97229.7969},{"date":"2023-09-25","close":97327.1953},{"date":"2023-09-26","close":97331.8438},{"date":"2023-09-27","close":97378.2188},{"date":"2023-10-04","close":96756.6406},{"date":"2023-10-05","close":96835.5},{"date":"2023-10-06","close":96974.6719},{"date":"2023-10-10","close":97164.8516},{"date":"2023-10-11","close":97290.0859},{"date":"2023-10-12","close":97373.5859},{"date":"2023-10-13","close":97229.7969},{"date":"2023-10-16","close":97243.7031},{"date":"2023-10-17","close":97234.4219},{"date":"2023-10-18","close":97118.4531},{"date":"2023-10-19","close":96979.2969},{"date":"2023-10-20","close":97085.9844},{"date":"2023-10-23","close":97062.7812},{"date":"2023-10-24","close":97178.7578},{"date":"2023-10-25","close":97132.3672},{"date":"2023-10-26","close":96965.3828},{"date":"2023-10-27","close":97095.2656},{"date":"2023-10-30","close":96993.2109},{"date":"2023-10-31","close":97085.9844},{"date":"2023-11-01","close":97104.5391},{"date":"2023-11-02","close":97484.9219},{"date":"2023-11-03","close":97526.6562},{"date":"2023-11-06","close":97712.2031},{"date":"2023-11-07","close":97726.1172},{"date":"2023-11-08","close":97814.25},{"date":"2023-11-09","close":97846.7266},{"date":"2023-11-10","close":97823.5312},{"date":"2023-11-13","close":97851.3516},{"date":"2023-11-14","close":97874.5469},{"date":"2023-11-15","close":98227.0781},{"date":"2023-11-16","close":98324.5},{"date":"2023-11-17","close":98384.8047},{"date":"2023-11-20","close":98375.5156},{"date":"2023-11-21","close":98537.875},{"date":"2023-11-22","close":98482.2109},{"date":"2023-11-23","close":98523.9609},{"date":"2023-11-24","close":98403.3594},{"date":"2023-11-27","close":98449.7344},{"date":"2023-11-28","close":98616.7266},{"date":"2023-11-29","close":98899.6875},{"date":"2023-11-30","close":98797.6328},{"date":"2023-12-01","close":98811.5391},{"date":"2023-12-04","close":99020.2891},{"date":"2023-12-05","close":99108.4141},{"date":"2023-12-06","close":99233.6641},{"date":"2023-12-07","close":99088.2109},{"date":"2023-12-08","close":99106.9688},{"date":"2023-12-11","close":99092.8984},{"date":"2023-12-12","close":99210.2109},{"date":"2023-12-13","close":99144.5078},{"date":"2023-12-14","close":99735.7109},{"date":"2023-12-15","close":99646.5703},{"date":"2023-12-18","close":99670.0312},{"date":"2023-12-19","close":99651.2656},{"date":"2023-12-20","close":99829.5547},{"date":"2023-12-21","close":99834.2422},{"date":"2023-12-22","close":99848.3281},{"date":"2023-12-26","close":99928.0938},{"date":"2023-12-27","close":99956.2422},{"date":"2023-12-28","close":100139.2344},{"date":"2024-01-02","close":99834.2422},{"date":"2024-01-03","close":99731.0234},{"date":"2024-01-04","close":99965.625},{"date":"2024-01-05","close":99763.8672},{"date":"2024-01-08","close":99838.9375},{"date":"2024-01-09","close":99946.8594},{"date":"2024-01-10","close":99937.4844},{"date":"2024-01-11","close":100054.7812},{"date":"2024-01-12","close":100106.3906},{"date":"2024-01-15","close":100181.4609},{"date":"2024-01-16","close":100054.7812},{"date":"2024-01-17","close":99904.6328},{"date":"2024-01-18","close":99463.0},{"date":"2024-01-19","close":99801.4141},{"date":"2024-01-22","close":99993.7734},{"date":"2024-01-23","close":99989.0938},{"date":"2024-01-24","close":99890.5547},{"date":"2024-01-25","close":99923.3984},{"date":"2024-01-26","close":100082.9297},{"date":"2024-01-29","close":99951.5469},{"date":"2024-01-30","close":100097.0078},{"date":"2024-01-31","close":100129.8516},{"date":"2024-02-01","close":100115.7734},{"date":"2024-02-02","close":100219.0},{"date":"2024-02-05","close":99960.9375},{"date":"2024-02-06","close":100120.4688},{"date":"2024-02-07","close":100078.2344},{"date":"2024-02-08","close":100082.9297},{"date":"2024-02-13","close":99951.5469},{"date":"2024-02-14","close":99749.7891},{"date":"2024-02-15","close":99871.7812},{"date":"2024-02-16","close":99862.3984},{"date":"2024-02-19","close":99951.5469},{"date":"2024-02-20","close":99885.8672},{"date":"2024-02-21","close":99885.8672},{"date":"2024-02-22","close":100097.0078},{"date":"2024-02-23","close":99979.7031},{"date":"2024-02-26","close":100097.0078},{"date":"2024-02-27","close":100078.2344},{"date":"2024-02-28","close":100078.2344},{"date":"2024-02-29","close":99965.625},{"date":"2024-03-04","close":100097.0078},{"date":"2024-03-05","close":100176.7734},{"date":"2024-03-06","close":100190.8516},{"date":"2024-03-07","close":100259.6953},{"date":"2024-03-08","close":100396.4297},{"date":"2024-03-11","close":100410.5625},{"date":"2024-03-12","close":100405.8516},{"date":"2024-03-13","close":100372.8438},{"date":"2024-03-14","close":100335.125},{"date":"2024-03-15","close":100236.1172},{"date":"2024-03-18","close":100245.5391},{"date":"2024-03-19","close":100099.3828},{"date":"2024-03-20","close":100160.6797},{"date":"2024-03-21","close":100372.8438},{"date":"2024-03-22","close":100448.2891},{"date":"2024-03-25","close":100462.4375},{"date":"2024-03-26","close":100391.7109},{"date":"2024-03-27","close":100471.8672},{"date":"2024-03-28","close":100457.7188},{"date":"2024-03-29","close":100344.5625},{"date":"2024-04-01","close":100471.8672},{"date":"2024-04-02","close":100401.1328},{"date":"2024-04-03","close":100335.125},{"date":"2024-04-04","close":100353.9922},{"date":"2024-04-05","close":100434.1406},{"date":"2024-04-08","close":100273.8359},{"date":"2024-04-09","close":100283.2656},{"date":"2024-04-11","close":100052.2266},{"date":"2024-04-12","close":100278.5469},{"date":"2024-04-15","close":100188.9688},{"date":"2024-04-16","close":100061.6484},{"date":"2024-04-17","close":100089.9453},{"date":"2024-04-18","close":100302.125},{"date":"2024-04-19","close":100104.1016},{"date":"2024-04-22","close":100042.8047},{"date":"2024-04-23","close":100127.6641},{"date":"2024-04-24","close":100056.9453},{"date":"2024-04-25","close":99990.9375},{"date":"2024-04-26","close":100009.7891},{"date":"2024-04-29","close":100009.7891},{"date":"2024-04-30","close":100094.6641},{"date":"2024-05-02","close":100198.3984},{"date":"2024-05-03","close":100198.3984},{"date":"2024-05-07","close":100401.1328},{"date":"2024-05-08","close":100424.7188},{"date":"2024-05-09","close":100382.2812},{"date":"2024-05-10","close":100457.7188},{"date":"2024-05-13","close":100467.1484},{"date":"2024-05-14","close":100434.1406},{"date":"2024-05-16","close":100636.8828},{"date":"2024-05-17","close":100627.4531},{"date":"2024-05-20","close":100622.7422},{"date":"2024-05-21","close":100636.8828},{"date":"2024-05-22","close":100641.5938},{"date":"2024-05-23","close":100693.4609},{"date":"2024-05-24","close":100618.0312},{"date":"2024-05-27","close":100698.1797},{"date":"2024-05-28","close":100750.0469},{"date":"2024-05-29","close":100646.3125},{"date":"2024-05-30","close":100552.0234},{"date":"2024-05-31","close":100603.8828},{"date":"2024-06-03","close":100698.1797},{"date":"2024-06-04","close":100834.9141},{"date":"2024-06-05","close":101001.8203},{"date":"2024-06-07","close":101035.2109},{"date":"2024-06-10","close":100920.7578},{"date":"2024-06-11","close":100968.4375},{"date":"2024-06-12","close":101006.5938},{"date":"2024-06-13","close":101135.3438},{"date":"2024-06-14","close":101283.1719},{"date":"2024-06-17","close":101383.3203},{"date":"2024-06-18","close":101378.5547},{"date":"2024-06-19","close":101559.7656},{"date":"2024-06-20","close":101431.0156},{"date":"2024-06-21","close":101512.0781},{"date":"2024-06-24","close":101469.1562},{"date":"2024-06-25","close":101469.1562},{"date":"2024-06-26","close":101445.3125},{"date":"2024-06-27","close":101354.7188},{"date":"2024-06-28","close":101507.3125},{"date":"2024-07-01","close":101445.3125},{"date":"2024-07-02","close":101626.5234},{"date":"2024-07-03","close":101626.5234},{"date":"2024-07-04","close":101712.3594},{"date":"2024-07-05","close":101736.2031},{"date":"2024-07-08","close":101817.2734},{"date":"2024-07-09","close":101869.7266},{"date":"2024-07-10","close":101869.7266},{"date":"2024-07-11","close":101712.3594},{"date":"2024-07-12","close":101912.6484},{"date":"2024-07-15","close":101922.1875},{"date":"2024-07-16","close":102112.9375},{"date":"2024-07-17","close":102070.0234},{"date":"2024-07-18","close":102050.9453},{"date":"2024-07-19","close":102012.7969},{"date":"2024-07-22","close":102046.1641},{"date":"2024-07-23","close":102036.6406},{"date":"2024-07-24","close":102155.8516},{"date":"2024-07-25","close":102184.4609},{"date":"2024-07-26","close":102227.3828},{"date":"2024-07-29","close":102384.7578},{"date":"2024-07-30","close":102303.6875},{"date":"2024-07-31","close":102298.9141},{"date":"2024-08-01","close":102422.9062},{"date":"2024-08-02","close":102542.125},{"date":"2024-08-05","close":103004.6875},{"date":"2024-08-06","close":102546.8906},{"date":"2024-08-07","close":102642.2656},{"date":"2024-08-08","close":102675.6562},{"date":"2024-08-09","close":102594.5859},{"date":"2024-08-12","close":102627.9531},{"date":"2024-08-13","close":102723.3438},{"date":"2024-08-14","close":102737.6484},{"date":"2024-08-16","close":102675.6562},{"date":"2024-08-19","close":102689.9531},{"date":"2024-08-20","close":102651.8047},{"date":"2024-08-21","close":102666.1172},{"date":"2024-08-22","close":102799.6328},{"date":"2024-08-23","close":102728.1016},{"date":"2024-08-26","close":102866.3984},{"date":"2024-08-27","close":102167.0},{"date":"2024-08-28","close":102728.1016},{"date":"2024-08-29","close":102594.5859},{"date":"2024-08-30","close":102594.5859},{"date":"2024-09-02","close":102585.0391},{"date":"2024-09-03","close":102570.7344},{"date":"2024-09-04","close":102680.4141},{"date":"2024-09-05","close":102785.3203},{"date":"2024-09-06","close":102394.2969},{"date":"2024-09-09","close":102346.6016},{"date":"2024-09-10","close":102399.0625},{"date":"2024-09-11","close":102475.3594},{"date":"2024-09-12","close":102394.2969},{"date":"2024-09-13","close":102480.1406},{"date":"2024-09-19","close":102565.9688},{"date":"2024-09-20","close":102594.5859},{"date":"2024-09-23","close":102499.1953},{"date":"2024-09-24","close":102508.75},{"date":"2024-09-25","close":102666.1172},{"date":"2024-09-26","close":102666.1172},{"date":"2024-09-27","close":102623.1953},{"date":"2024-09-30","close":102694.7266},{"date":"2024-10-02","close":102790.1016},{"date":"2024-10-04","close":102647.0391},{"date":"2024-10-07","close":102251.2344},{"date":"2024-10-08","close":102394.2969},{"date":"2024-10-10","close":102313.2188},{"date":"2024-10-11","close":102370.4453},{"date":"2024-10-14","close":102446.7422},{"date":"2024-10-15","close":102494.4375},{"date":"2024-10-16","close":102575.5},{"date":"2024-10-17","close":102585.0391},{"date":"2024-10-18","close":102523.0469},{"date":"2024-10-21","close":102561.1953},{"date":"2024-10-22","close":102461.0547},{"date":"2024-10-23","close":102408.6094},{"date":"2024-10-24","close":102637.5},{"date":"2024-10-25","close":102661.3438},{"date":"2024-10-28","close":102489.6641},{"date":"2024-10-29","close":102456.2812},{"date":"2024-10-30","close":102520.0},{"date":"2024-10-31","close":102508.75},{"date":"2024-11-01","close":102537.3594},{"date":"2024-11-04","close":102561.1953},{"date":"2024-11-05","close":102620.0},{"date":"2024-11-06","close":102480.1406},{"date":"2024-11-07","close":102604.125},{"date":"2024-11-08","close":102718.5703},{"date":"2024-11-11","close":102713.7891},{"date":"2024-11-12","close":102775.7969},{"date":"2024-11-13","close":102651.8047},{"date":"2024-11-14","close":102694.7266},{"date":"2024-11-15","close":102656.5703},{"date":"2024-11-18","close":102713.7891},{"date":"2024-11-19","close":102852.0938},{"date":"2024-11-20","close":102871.1641},{"date":"2024-11-21","close":103033.3047},{"date":"2024-11-22","close":103071.4453},{"date":"2024-11-25","close":103214.5078},{"date":"2024-11-26","close":103233.5859},{"date":"2024-11-27","close":103319.4297},{"date":"2024-11-28","close":103624.6328},{"date":"2024-11-29","close":103748.6172},{"date":"2024-12-02","close":103877.3672},{"date":"2024-12-03","close":103820.1406},{"date":"2024-12-04","close":103720.0},{"date":"2024-12-05","close":103739.0703},{"date":"2024-12-06","close":103706.2734},{"date":"2024-12-09","close":103807.5781},{"date":"2024-12-10","close":103889.5859},{"date":"2024-12-11","close":103836.5234},{"date":"2024-12-12","close":103783.4609},{"date":"2024-12-13","close":103870.2891},{"date":"2024-12-16","close":103778.6328},{"date":"2024-12-17","close":103580.8516},{"date":"2024-12-18","close":103807.5781},{"date":"2024-12-19","close":103566.3828},{"date":"2024-12-20","close":103513.3125},{"date":"2024-12-23","close":103600.1484},{"date":"2024-12-24","close":103479.5469},{"date":"2024-12-26","close":103465.0781},{"date":"2024-12-27","close":103494.0234},{"date":"2024-12-30","close":103527.7812},{"date":"2025-01-02","close":103744.8594},{"date":"2025-01-03","close":103807.5781},{"date":"2025-01-06","close":103846.1641},{"date":"2025-01-07","close":103947.4688},{"date":"2025-01-08","close":103990.8828},{"date":"2025-01-09","close":104106.6641},{"date":"2025-01-10","close":103841.3438},{"date":"2025-01-13","close":103730.3906},{"date":"2025-01-14","close":103826.875},{"date":"2025-01-15","close":103744.8594},{"date":"2025-01-16","close":103918.5234},{"date":"2025-01-17","close":104034.2969},{"date":"2025-01-20","close":103942.6562},{"date":"2025-01-21","close":104063.2422},{"date":"2025-01-22","close":104039.1328},{"date":"2025-01-23","close":104077.7188},{"date":"2025-01-24","close":104068.0781},{"date":"2025-01-31","close":104106.6641},{"date":"2025-02-03","close":104140.4297},{"date":"2025-02-04","close":104116.3125},{"date":"2025-02-05","close":104135.6016},{"date":"2025-02-06","close":104183.8516},{"date":"2025-02-07","close":103957.125},{"date":"2025-02-10","close":104082.5469},{"date":"2025-02-11","close":104015.0078},{"date":"2025-02-12","close":103971.6016},{"date":"2025-02-13","close":104034.2969},{"date":"2025-02-14","close":104101.8438},{"date":"2025-02-17","close":104034.2969},{"date":"2025-02-18","close":104053.6094},{"date":"2025-02-19","close":104058.4219},{"date":"2025-02-20","close":104034.2969},{"date":"2025-02-21","close":104068.0781},{"date":"2025-02-24","close":104164.5469},{"date":"2025-02-25","close":104251.375},{"date":"2025-02-26","close":104280.3203},{"date":"2025-02-27","close":104270.6797},{"date":"2025-02-28","close":104338.2109},{"date":"2025-03-04","close":104444.3438},{"date":"2025-03-05","close":104347.8672},{"date":"2025-03-06","close":104289.4062},{"date":"2025-03-07","close":104318.6328},{"date":"2025-03-10","close":104245.5703},{"date":"2025-03-11","close":104357.6094},{"date":"2025-03-12","close":104416.0625},{"date":"2025-03-13","close":104372.2266},{"date":"2025-03-14","close":104304.0234},{"date":"2025-03-17","close":104333.25},{"date":"2025-03-18","close":104367.3438},{"date":"2025-03-19","close":104265.0547},{"date":"2025-03-20","close":104381.9609},{"date":"2025-03-21","close":104347.8672},{"date":"2025-03-24","close":104318.6328},{"date":"2025-03-25","close":104299.1484},{"date":"2025-03-26","close":104304.0234},{"date":"2025-03-27","close":104313.7656},{"date":"2025-03-28","close":104250.4375},{"date":"2025-03-31","close":104537.8438},{"date":"2025-04-01","close":104503.75},{"date":"2025-04-02","close":104528.1094},{"date":"2025-04-03","close":104708.3359},{"date":"2025-04-04","close":104917.8047},{"date":"2025-04-07","close":105059.0703},{"date":"2025-04-08","close":105024.9688},{"date":"2025-04-09","close":104932.4141},{"date":"2025-04-10","close":104986.0078},{"date":"2025-04-11","close":105054.2031},{"date":"2025-04-14","close":105049.3281},{"date":"2025-04-15","close":105112.6562},{"date":"2025-04-16","close":105249.0469},{"date":"2025-04-17","close":105185.7266},{"date":"2025-04-18","close":105268.5391},{"date":"2025-04-21","close":105356.2188},{"date":"2025-04-22","close":105351.3516},{"date":"2025-04-23","close":105302.6328},{"date":"2025-04-24","close":105288.0234},{"date":"2025-04-25","close":105468.2578},{"date":"2025-04-28","close":105443.9062},{"date":"2025-04-29","close":105487.75},{"date":"2025-04-30","close":105599.7891},{"date":"2025-05-02","close":105575.4297},{"date":"2025-05-07","close":105687.4688},{"date":"2025-05-08","close":105594.9062},{"date":"2025-05-09","close":105439.0312},{"date":"2025-05-12","close":105482.8672},{"date":"2025-05-13","close":105312.375},{"date":"2025-05-14","close":105414.6719},{"date":"2025-05-15","close":105380.5781},{"date":"2025-05-16","close":105521.8438},{"date":"2025-05-19","close":105356.2188},{"date":"2025-05-20","close":105512.1016},{"date":"2025-05-21","close":105458.5156},{"date":"2025-05-22","close":105409.8125},{"date":"2025-05-23","close":105458.5156},{"date":"2025-05-26","close":105502.3672},{"date":"2025-05-27","close":105502.3672},{"date":"2025-05-28","close":105594.9062},{"date":"2025-05-29","close":105502.3672},{"date":"2025-05-30","close":105453.6406},{"date":"2025-06-02","close":105536.4609},{"date":"2025-06-04","close":105268.5391},{"date":"2025-06-05","close":105284.3828},{"date":"2025-06-09","close":105403.2422},{"date":"2025-06-10","close":105428.0078},{"date":"2025-06-11","close":105328.9531},{"date":"2025-06-12","close":105254.6719},{"date":"2025-06-13","close":105205.1484},{"date":"2025-06-16","close":105205.1484},{"date":"2025-06-17","close":105324.0078},{"date":"2025-06-18","close":105205.1484},{"date":"2025-06-19","close":105215.0469},{"date":"2025-06-20","close":105210.1016},{"date":"2025-06-23","close":105125.9062},{"date":"2025-06-24","close":105299.2422},{"date":"2025-06-25","close":105314.0938},{"date":"2025-06-26","close":105314.0938},{"date":"2025-06-27","close":105432.9609},{"date":"2025-06-30","close":105452.7734},{"date":"2025-07-01","close":105457.7188},{"date":"2025-07-02","close":105358.6719},{"date":"2025-07-03","close":105462.6719},{"date":"2025-07-04","close":105393.3438},{"date":"2025-07-07","close":105363.625},{"date":"2025-07-08","close":105363.625},{"date":"2025-07-09","close":105403.2422},{"date":"2025-07-10","close":105546.8672},{"date":"2025-07-11","close":105447.8203},{"date":"2025-07-14","close":105428.0078},{"date":"2025-07-15","close":105452.7734},{"date":"2025-07-16","close":105437.9141},{"date":"2025-07-17","close":105403.2422},{"date":"2025-07-18","close":105398.2891},{"date":"2025-07-21","close":105536.9609},{"date":"2025-07-22","close":105487.4375},{"date":"2025-07-23","close":105556.7734},{"date":"2025-07-24","close":105532.0078},{"date":"2025-07-25","close":105492.3828},{"date":"2025-07-28","close":105556.7734},{"date":"2025-07-29","close":105621.1562},{"date":"2025-07-30","close":105611.2422},{"date":"2025-07-31","close":105675.6328},{"date":"2025-08-01","close":105541.9141},{"date":"2025-08-04","close":105774.6797},{"date":"2025-08-05","close":105779.6328},{"date":"2025-08-06","close":105744.9609},{"date":"2025-08-07","close":105834.1094},{"date":"2025-08-08","close":105819.25},{"date":"2025-08-11","close":105784.5781},{"date":"2025-08-12","close":105754.8672},{"date":"2025-08-13","close":105799.4375},{"date":"2025-08-14","close":105888.5859},{"date":"2025-08-18","close":105819.25},{"date":"2025-08-19","close":105764.7734},{"date":"2025-08-20","close":105779.6328},{"date":"2025-08-21","close":105764.7734},{"date":"2025-08-22","close":105749.9219},{"date":"2025-08-25","close":105853.9219},{"date":"2025-08-26","close":105853.9219},{"date":"2025-08-27","close":105923.25},{"date":"2025-08-28","close":105908.3984},{"date":"2025-08-29","close":105903.4375},{"date":"2025-09-01","close":105888.5859},{"date":"2025-09-02","close":105858.8672},{"date":"2025-09-03","close":105769.7266},{"date":"2025-09-04","close":105744.9609},{"date":"2025-09-05","close":105824.2031},{"date":"2025-09-08","close":105892.8438},{"date":"2025-09-09","close":105972.4219},{"date":"2025-09-10","close":105932.6328},{"date":"2025-09-11","close":105977.3984},{"date":"2025-09-12","close":105952.5234},{"date":"2025-09-15","close":105927.6562},{"date":"2025-09-16","close":105997.2891},{"date":"2025-09-17","close":106027.1328},{"date":"2025-09-18","close":106081.8438},{"date":"2025-09-19","close":105957.5},{"date":"2025-09-22","close":105937.6016},{"date":"2025-09-23","close":105927.6562},{"date":"2025-09-24","close":105853.0469},{"date":"2025-09-25","close":105758.5469},{"date":"2025-09-26","close":105644.1484},{"date":"2025-09-29","close":105688.9141},{"date":"2025-09-30","close":105624.25},{"date":"2025-10-01","close":105574.5156},{"date":"2025-10-02","close":105644.1484},{"date":"2025-10-10","close":105673.9922},{"date":"2025-10-13","close":105813.2578},{"date":"2025-10-14","close":105922.6797},{"date":"2025-10-15","close":105982.3672},{"date":"2025-10-16","close":105833.1562},{"date":"2025-10-17","close":105907.7656},{"date":"2025-10-20","close":105892.8438},{"date":"2025-10-21","close":105773.4688},{"date":"2025-10-22","close":105872.9453},{"date":"2025-10-23","close":105753.5703},{"date":"2025-10-24","close":105793.3672},{"date":"2025-10-27","close":105773.4688},{"date":"2025-10-28","close":105743.625},{"date":"2025-10-29","close":105604.3594},{"date":"2025-10-30","close":105425.2969},{"date":"2025-10-31","close":105499.9062},{"date":"2025-11-03","close":105425.2969},{"date":"2025-11-04","close":105415.3516},{"date":"2025-11-05","close":105365.6172},{"date":"2025-11-06","close":105191.5312},{"date":"2025-11-07","close":104987.6016},{"date":"2025-11-10","close":105106.9766},{"date":"2025-11-11","close":105176.6094},{"date":"2025-11-12","close":104793.625},{"date":"2025-11-13","close":104898.0781},{"date":"2025-11-14","close":104912.9922},{"date":"2025-11-17","close":104962.7344},{"date":"2025-11-18","close":105111.9453},{"date":"2025-11-19","close":105082.1094},{"date":"2025-11-20","close":104997.5547},{"date":"2025-11-21","close":105146.7656},{"date":"2025-11-24","close":105082.1094},{"date":"2025-11-25","close":105062.2109},{"date":"2025-11-26","close":105102.0},{"date":"2025-11-27","close":104705.0},{"date":"2025-11-28","close":104865.0},{"date":"2025-12-01","close":104710.0},{"date":"2025-12-02","close":104795.0},{"date":"2025-12-03","close":104695.0},{"date":"2025-12-04","close":104750.0},{"date":"2025-12-05","close":104860.0},{"date":"2025-12-08","close":104800.0},{"date":"2025-12-09","close":104660.0},{"date":"2025-12-10","close":104560.0},{"date":"2025-12-11","close":104490.0},{"date":"2025-12-12","close":104625.0},{"date":"2025-12-15","close":104915.0},{"date":"2025-12-16","close":104925.0},{"date":"2025-12-17","close":104855.0},{"date":"2025-12-18","close":105025.0},{"date":"2025-12-19","close":104885.0},{"date":"2025-12-22","close":104995.0},{"date":"2025-12-23","close":104965.0},{"date":"2025-12-24","close":105085.0},{"date":"2025-12-26","close":105035.0},{"date":"2025-12-29","close":105095.0},{"date":"2025-12-30","close":105000.0},{"date":"2026-01-02","close":105080.0},{"date":"2026-01-05","close":105065.0},{"date":"2026-01-06","close":105030.0},{"date":"2026-01-07","close":105180.0},{"date":"2026-01-08","close":105210.0},{"date":"2026-01-09","close":105175.0},{"date":"2026-01-12","close":105155.0},{"date":"2026-01-13","close":105110.0},{"date":"2026-01-14","close":105145.0},{"date":"2026-01-15","close":104855.0},{"date":"2026-01-16","close":104945.0},{"date":"2026-01-19","close":104805.0},{"date":"2026-01-20","close":104605.0},{"date":"2026-01-21","close":104800.0},{"date":"2026-01-22","close":104835.0},{"date":"2026-01-23","close":104720.0},{"date":"2026-01-26","close":104940.0},{"date":"2026-01-27","close":104955.0},{"date":"2026-01-28","close":105045.0},{"date":"2026-01-29","close":104925.0},{"date":"2026-01-30","close":104815.0},{"date":"2026-02-02","close":104825.0},{"date":"2026-02-03","close":104690.0},{"date":"2026-02-04","close":104610.0},{"date":"2026-02-05","close":104640.0},{"date":"2026-02-06","close":104625.0},{"date":"2026-02-09","close":104610.0},{"date":"2026-02-10","close":104795.0},{"date":"2026-02-11","close":104865.0},{"date":"2026-02-12","close":105010.0},{"date":"2026-02-13","close":105070.0},{"date":"2026-02-19","close":105030.0},{"date":"2026-02-20","close":105155.0},{"date":"2026-02-23","close":105155.0},{"date":"2026-02-24","close":105105.0},{"date":"2026-02-25","close":105270.0},{"date":"2026-02-26","close":105390.0},{"date":"2026-02-27","close":105450.0},{"date":"2026-03-03","close":105060.0},{"date":"2026-03-04","close":104945.0},{"date":"2026-03-05","close":105135.0},{"date":"2026-03-06","close":105025.0},{"date":"2026-03-09","close":104445.0},{"date":"2026-03-10","close":105025.0},{"date":"2026-03-11","close":105005.0},{"date":"2026-03-12","close":104935.0},{"date":"2026-03-13","close":104725.0},{"date":"2026-03-16","close":104915.0},{"date":"2026-03-17","close":104890.0},{"date":"2026-03-18","close":105085.0},{"date":"2026-03-19","close":104780.0},{"date":"2026-03-20","close":104575.0},{"date":"2026-03-23","close":104010.0},{"date":"2026-03-24","close":104205.0},{"date":"2026-03-25","close":104180.0},{"date":"2026-03-26","close":104180.0},{"date":"2026-03-27","close":104150.0},{"date":"2026-03-30","close":104300.0},{"date":"2026-03-31","close":104240.0},{"date":"2026-04-01","close":104945.0},{"date":"2026-04-02","close":104530.0},{"date":"2026-04-03","close":104685.0},{"date":"2026-04-06","close":104855.0},{"date":"2026-04-07","close":104725.0},{"date":"2026-04-08","close":105255.0},{"date":"2026-04-09","close":105145.0},{"date":"2026-04-10","close":105095.0},{"date":"2026-04-13","close":105000.0},{"date":"2026-04-14","close":105180.0},{"date":"2026-04-15","close":105215.0},{"date":"2026-04-16","close":105155.0},{"date":"2026-04-17","close":105020.0},{"date":"2026-04-20","close":105160.0},{"date":"2026-04-21","close":105220.0},{"date":"2026-04-22","close":105150.0},{"date":"2026-04-23","close":104820.0},{"date":"2026-04-24","close":104730.0},{"date":"2026-04-27","close":104810.0},{"date":"2026-04-28","close":104690.0},{"date":"2026-04-29","close":104665.0},{"date":"2026-04-30","close":104435.0},{"date":"2026-05-04","close":104500.0},{"date":"2026-05-06","close":104570.0},{"date":"2026-05-07","close":104700.0},{"date":"2026-05-08","close":104635.0},{"date":"2026-05-11","close":104605.0},{"date":"2026-05-12","close":104420.0},{"date":"2026-05-13","close":104550.0},{"date":"2026-05-14","close":104480.0},{"date":"2026-05-15","close":104050.0},{"date":"2026-05-18","close":104200.0},{"date":"2026-05-19","close":104150.0},{"date":"2026-05-20","close":104220.0},{"date":"2026-05-21","close":104255.0},{"date":"2026-05-22","close":104320.0},{"date":"2026-05-26","close":104605.0},{"date":"2026-05-27","close":104435.0},{"date":"2026-05-28","close":104220.0},{"date":"2026-05-29","close":104415.0},{"date":"2026-06-01","close":104325.0},{"date":"2026-06-02","close":104295.0},{"date":"2026-06-04","close":104035.0},{"date":"2026-06-05","close":104050.0},{"date":"2026-06-08","close":103855.0},{"date":"2026-06-09","close":104200.0},{"date":"2026-06-10","close":104225.0},{"date":"2026-06-11","close":104205.0},{"date":"2026-06-12","close":104530.0},{"date":"2026-06-15","close":104745.0},{"date":"2026-06-16","close":104765.0},{"date":"2026-06-17","close":104730.0},{"date":"2026-06-18","close":104660.0},{"date":"2026-06-19","close":104595.0},{"date":"2026-06-22","close":104450.0},{"date":"2026-06-23","close":104620.0},{"date":"2026-06-24","close":104625.0},{"date":"2026-06-25","close":104760.0},{"date":"2026-06-26","close":104815.0},{"date":"2026-06-29","close":104795.0},{"date":"2026-06-30","close":104850.0},{"date":"2026-07-01","close":104595.0},{"date":"2026-07-02","close":104725.0},{"date":"2026-07-03","close":104750.0},{"date":"2026-07-06","close":104735.0},{"date":"2026-07-07","close":104745.0},{"date":"2026-07-08","close":104740.0},{"date":"2026-07-09","close":104725.0},{"date":"2026-07-10","close":104785.0},{"date":"2026-07-13","close":104680.0},{"date":"2026-07-14","close":104415.0},{"date":"2026-07-15","close":104550.0},{"date":"2026-07-16","close":104625.0},{"date":"2026-07-20","close":104485.0},{"date":"2026-07-21","close":104595.0},{"date":"2026-07-22","close":104465.0},{"date":"2026-07-23","close":104465.0},{"date":"2026-07-24","close":104340.0},{"date":"2026-07-27","close":104645.0},{"date":"2026-07-28","close":104800.0},{"date":"2026-07-29","close":104920.0},{"date":"2026-07-30","close":104775.0},{"date":"2026-07-31","close":105050.0},{"date":"2026-08-03","close":105070.0},{"date":"2026-08-04","close":105135.0},{"date":"2026-08-05","close":105385.0},{"date":"2026-08-06","close":105200.0},{"date":"2026-08-07","close":105225.0},{"date":"2026-08-10","close":105175.0},{"date":"2026-08-11","close":105030.0},{"date":"2026-08-12","close":105090.0},{"date":"2026-08-13","close":105140.0},{"date":"2026-08-14","close":105110.0},{"date":"2026-08-18","close":105000.0},{"date":"2026-08-19","close":105135.0},{"date":"2026-08-20","close":105110.0},{"date":"2026-08-21","close":105045.0},{"date":"2026-08-24","close":105120.0},{"date":"2026-08-25","close":105175.0},{"date":"2026-08-26","close":105250.0},{"date":"2026-08-27","close":105325.0},{"date":"2026-08-28","close":105240.0},{"date":"2026-08-31","close":105190.0},{"date":"2026-09-01","close":105105.0},{"date":"2026-09-02","close":104945.0},{"date":"2026-09-03","close":105130.0},{"date":"2026-09-04","close":105155.0},{"date":"2026-09-07","close":105130.0},{"date":"2026-09-08","close":105115.0},{"date":"2026-09-09","close":105050.0},{"date":"2026-09-10","close":105020.0},{"date":"2026-09-11","close":104740.0},{"date":"2026-09-14","close":104765.0},{"date":"2026-09-15","close":104605.0},{"date":"2026-09-16","close":104700.0},{"date":"2026-09-17","close":104695.0},{"date":"2026-09-18","close":104770.0},{"date":"2026-09-21","close":104755.0},{"date":"2026-09-22","close":104870.0},{"date":"2026-09-23","close":104975.0},{"date":"2026-09-28","close":104660.0},{"date":"2026-09-29","close":104825.0},{"date":"2026-09-30","close":105015.0},{"date":"2026-10-01","close":105005.0},{"date":"2026-10-02","close":105300.0},{"date":"2026-10-06","close":105315.0},{"date":"2026-10-07","close":105300.0},{"date":"2026-10-08","close":105285.0},{"date":"2026-10-12","close":105495.0},{"date":"2026-10-13","close":105720.0},{"date":"2026-10-14","close":105595.0},{"date":"2026-10-15","close":105740.0},{"date":"2026-10-16","close":105760.0},{"date":"2026-10-19","close":105700.0},{"date":"2026-10-20","close":105800.0},{"date":"2026-10-21","close":105860.0},{"date":"2026-10-22","close":105865.0},{"date":"2026-10-23","close":106015.0}],"chart_data":[{"date":"2024-10-23","open":102461,"high":102461,"low":102337,"close":102409,"volume":4347},{"date":"2024-10-24","open":102562,"high":102638,"low":102562,"close":102638,"volume":1441},{"date":"2024-10-25","open":102619,"high":102666,"low":102559,"close":102661,"volume":2828},{"date":"2024-10-28","open":102490,"high":102563,"low":102481,"close":102490,"volume":1001},{"date":"2024-10-29","open":102574,"high":102574,"low":102456,"close":102456,"volume":3112},{"date":"2024-10-30","open":102535,"high":102586,"low":102500,"close":102520,"volume":1038},{"date":"2024-10-31","open":102400,"high":102509,"low":102400,"close":102509,"volume":3244},{"date":"2024-11-01","open":102508,"high":102598,"low":102488,"close":102537,"volume":1311},{"date":"2024-11-04","open":102570,"high":102570,"low":102498,"close":102561,"volume":2020},{"date":"2024-11-05","open":102577,"high":102639,"low":102577,"close":102620,"volume":4652},{"date":"2024-11-06","open":102700,"high":102700,"low":102370,"close":102480,"volume":6596},{"date":"2024-11-07","open":102538,"high":102633,"low":102519,"close":102604,"volume":7679},{"date":"2024-11-08","open":102685,"high":102748,"low":102675,"close":102719,"volume":10027},{"date":"2024-11-11","open":102739,"high":102739,"low":102665,"close":102714,"volume":5211},{"date":"2024-11-12","open":102767,"high":102801,"low":102739,"close":102776,"volume":15250},{"date":"2024-11-13","open":102685,"high":102685,"low":102633,"close":102652,"volume":898},{"date":"2024-11-14","open":102633,"high":102695,"low":102571,"close":102695,"volume":1801},{"date":"2024-11-15","open":102605,"high":102686,"low":102595,"close":102657,"volume":969},{"date":"2024-11-18","open":102739,"high":102776,"low":102685,"close":102714,"volume":951},{"date":"2024-11-19","open":102809,"high":102871,"low":102753,"close":102852,"volume":1297},{"date":"2024-11-20","open":102871,"high":102890,"low":102814,"close":102871,"volume":346},{"date":"2024-11-21","open":102905,"high":103033,"low":102886,"close":103033,"volume":550},{"date":"2024-11-22","open":102972,"high":103071,"low":102972,"close":103071,"volume":1173},{"date":"2024-11-25","open":103167,"high":103215,"low":103075,"close":103215,"volume":6365},{"date":"2024-11-26","open":103214,"high":103300,"low":103171,"close":103234,"volume":1852},{"date":"2024-11-27","open":103280,"high":103328,"low":103247,"close":103319,"volume":5597},{"date":"2024-11-28","open":103329,"high":103625,"low":103329,"close":103625,"volume":1155},{"date":"2024-11-29","open":103635,"high":103758,"low":103625,"close":103749,"volume":680},{"date":"2024-12-02","open":103748,"high":103897,"low":103748,"close":103877,"volume":1614},{"date":"2024-12-03","open":103905,"high":103986,"low":103820,"close":103820,"volume":3060},{"date":"2024-12-04","open":103648,"high":103886,"low":103648,"close":103720,"volume":3245},{"date":"2024-12-05","open":103701,"high":103771,"low":103634,"close":103739,"volume":1293},{"date":"2024-12-06","open":103744,"high":103840,"low":103671,"close":103706,"volume":1366},{"date":"2024-12-09","open":103727,"high":103833,"low":103650,"close":103808,"volume":3598},{"date":"2024-12-10","open":103890,"high":103949,"low":103778,"close":103890,"volume":3274},{"date":"2024-12-11","open":103952,"high":103980,"low":103763,"close":103837,"volume":672},{"date":"2024-12-12","open":103842,"high":103842,"low":103713,"close":103783,"volume":2176},{"date":"2024-12-13","open":103712,"high":103870,"low":103692,"close":103870,"volume":1226},{"date":"2024-12-16","open":103803,"high":103861,"low":103760,"close":103779,"volume":1991},{"date":"2024-12-17","open":103779,"high":103808,"low":103539,"close":103581,"volume":990},{"date":"2024-12-18","open":103581,"high":103808,"low":103490,"close":103808,"volume":683},{"date":"2024-12-19","open":103619,"high":103663,"low":103455,"close":103566,"volume":974},{"date":"2024-12-20","open":103609,"high":103639,"low":103412,"close":103513,"volume":1766},{"date":"2024-12-23","open":103528,"high":103687,"low":103518,"close":103600,"volume":2367},{"date":"2024-12-24","open":103566,"high":103595,"low":103407,"close":103480,"volume":1820},{"date":"2024-12-26","open":103480,"high":103494,"low":103345,"close":103465,"volume":1254},{"date":"2024-12-27","open":103392,"high":103494,"low":103229,"close":103494,"volume":2296},{"date":"2024-12-30","open":103494,"high":103538,"low":103368,"close":103528,"volume":668},{"date":"2025-01-02","open":103609,"high":103846,"low":103604,"close":103745,"volume":1803},{"date":"2025-01-03","open":103818,"high":103976,"low":103808,"close":103808,"volume":3115},{"date":"2025-01-06","open":103870,"high":103914,"low":103807,"close":103846,"volume":2127},{"date":"2025-01-07","open":103820,"high":103959,"low":103766,"close":103947,"volume":2277},{"date":"2025-01-08","open":103793,"high":103991,"low":103793,"close":103991,"volume":2394},{"date":"2025-01-09","open":104020,"high":104107,"low":103990,"close":104107,"volume":1897},{"date":"2025-01-10","open":104078,"high":104087,"low":103841,"close":103841,"volume":1035},{"date":"2025-01-13","open":103725,"high":103816,"low":103648,"close":103730,"volume":17386},{"date":"2025-01-14","open":103754,"high":103846,"low":103697,"close":103827,"volume":386},{"date":"2025-01-15","open":103812,"high":103812,"low":103672,"close":103745,"volume":1359},{"date":"2025-01-16","open":103949,"high":103952,"low":103812,"close":103919,"volume":1557},{"date":"2025-01-17","open":103919,"high":104102,"low":103919,"close":104034,"volume":784},{"date":"2025-01-20","open":103951,"high":104028,"low":103918,"close":103943,"volume":509},{"date":"2025-01-21","open":104039,"high":104159,"low":104000,"close":104063,"volume":787},{"date":"2025-01-22","open":104039,"high":104039,"low":103949,"close":104039,"volume":1295},{"date":"2025-01-23","open":104024,"high":104117,"low":104005,"close":104078,"volume":991},{"date":"2025-01-24","open":104092,"high":104145,"low":104005,"close":104068,"volume":2723},{"date":"2025-01-31","open":104159,"high":104242,"low":104102,"close":104107,"volume":2106},{"date":"2025-02-03","open":104062,"high":104197,"low":103999,"close":104140,"volume":1546},{"date":"2025-02-04","open":104043,"high":104193,"low":104033,"close":104116,"volume":2680},{"date":"2025-02-05","open":104101,"high":104153,"low":104052,"close":104136,"volume":876},{"date":"2025-02-06","open":104189,"high":104260,"low":104179,"close":104184,"volume":893},{"date":"2025-02-07","open":104107,"high":104145,"low":103949,"close":103957,"volume":2770},{"date":"2025-02-10","open":103971,"high":104113,"low":103925,"close":104083,"volume":1852},{"date":"2025-02-11","open":104082,"high":104154,"low":104015,"close":104015,"volume":1456},{"date":"2025-02-12","open":104055,"high":104065,"low":103967,"close":103972,"volume":1232},{"date":"2025-02-13","open":103980,"high":104034,"low":103904,"close":104034,"volume":1581},{"date":"2025-02-14","open":104068,"high":104149,"low":104020,"close":104102,"volume":1840},{"date":"2025-02-17","open":104102,"high":104164,"low":104034,"close":104034,"volume":1762},{"date":"2025-02-18","open":104069,"high":104142,"low":104011,"close":104054,"volume":1580},{"date":"2025-02-19","open":103961,"high":104092,"low":103944,"close":104058,"volume":1416},{"date":"2025-02-20","open":104087,"high":104127,"low":104010,"close":104034,"volume":2038},{"date":"2025-02-21","open":104034,"high":104141,"low":104029,"close":104068,"volume":1506},{"date":"2025-02-24","open":104155,"high":104238,"low":104155,"close":104165,"volume":4004},{"date":"2025-02-25","open":104207,"high":104300,"low":104179,"close":104251,"volume":2955},{"date":"2025-02-26","open":104265,"high":104310,"low":104237,"close":104280,"volume":3532},{"date":"2025-02-27","open":104301,"high":104339,"low":104218,"close":104271,"volume":1080},{"date":"2025-02-28","open":104300,"high":104401,"low":104275,"close":104338,"volume":2104},{"date":"2025-03-04","open":104448,"high":104546,"low":104439,"close":104444,"volume":2114},{"date":"2025-03-05","open":104367,"high":104367,"low":104305,"close":104348,"volume":3839},{"date":"2025-03-06","open":105370,"high":105370,"low":104147,"close":104289,"volume":882},{"date":"2025-03-07","open":104270,"high":104368,"low":104270,"close":104319,"volume":1600},{"date":"2025-03-10","open":104348,"high":104348,"low":104246,"close":104246,"volume":2339},{"date":"2025-03-11","open":104377,"high":104402,"low":104329,"close":104358,"volume":2116},{"date":"2025-03-12","open":104328,"high":104416,"low":104279,"close":104416,"volume":1274},{"date":"2025-03-13","open":104391,"high":104411,"low":104323,"close":104372,"volume":1163},{"date":"2025-03-14","open":104372,"high":104396,"low":104299,"close":104304,"volume":798},{"date":"2025-03-17","open":104318,"high":104357,"low":104259,"close":104333,"volume":3289},{"date":"2025-03-18","open":104333,"high":104391,"low":104289,"close":104367,"volume":2926},{"date":"2025-03-19","open":104338,"high":104338,"low":104265,"close":104265,"volume":672},{"date":"2025-03-20","open":104334,"high":104407,"low":104305,"close":104382,"volume":2017},{"date":"2025-03-21","open":104348,"high":104377,"low":104315,"close":104348,"volume":751},{"date":"2025-03-24","open":104368,"high":104397,"low":104319,"close":104319,"volume":929},{"date":"2025-03-25","open":104309,"high":104318,"low":104250,"close":104299,"volume":592},{"date":"2025-03-26","open":104309,"high":104314,"low":104250,"close":104304,"volume":954},{"date":"2025-03-27","open":104269,"high":104314,"low":104255,"close":104314,"volume":566},{"date":"2025-03-28","open":104299,"high":104318,"low":104250,"close":104250,"volume":462},{"date":"2025-03-31","open":104450,"high":104538,"low":104422,"close":104538,"volume":9235},{"date":"2025-04-01","open":104485,"high":104504,"low":104407,"close":104504,"volume":949},{"date":"2025-04-02","open":104480,"high":104528,"low":104431,"close":104528,"volume":2136},{"date":"2025-04-03","open":104736,"high":104771,"low":104688,"close":104708,"volume":1868},{"date":"2025-04-04","open":104763,"high":104963,"low":104724,"close":104918,"volume":1945},{"date":"2025-04-07","open":105039,"high":105098,"low":104990,"close":105059,"volume":2744},{"date":"2025-04-08","open":104879,"high":105044,"low":104859,"close":105025,"volume":2564},{"date":"2025-04-09","open":104942,"high":105045,"low":104904,"close":104932,"volume":1207},{"date":"2025-04-10","open":104932,"high":105016,"low":104899,"close":104986,"volume":2029},{"date":"2025-04-11","open":104995,"high":105084,"low":104946,"close":105054,"volume":871},{"date":"2025-04-14","open":105054,"high":105089,"low":105010,"close":105049,"volume":1532},{"date":"2025-04-15","open":105075,"high":105142,"low":105075,"close":105113,"volume":1574},{"date":"2025-04-16","open":105112,"high":105249,"low":105112,"close":105249,"volume":2053},{"date":"2025-04-17","open":105255,"high":105270,"low":105166,"close":105186,"volume":1113},{"date":"2025-04-18","open":105205,"high":105288,"low":105205,"close":105269,"volume":623},{"date":"2025-04-21","open":105269,"high":105365,"low":105269,"close":105356,"volume":1008},{"date":"2025-04-22","open":105370,"high":105409,"low":105307,"close":105351,"volume":1021},{"date":"2025-04-23","open":105352,"high":105361,"low":105274,"close":105303,"volume":3708},{"date":"2025-04-24","open":105424,"high":105444,"low":105288,"close":105288,"volume":641},{"date":"2025-04-25","open":105346,"high":105497,"low":105346,"close":105468,"volume":2828},{"date":"2025-04-28","open":105478,"high":105516,"low":105424,"close":105444,"volume":1508},{"date":"2025-04-29","open":105459,"high":105498,"low":105430,"close":105488,"volume":579},{"date":"2025-04-30","open":105522,"high":105620,"low":105488,"close":105600,"volume":2129},{"date":"2025-05-02","open":105556,"high":105585,"low":105478,"close":105575,"volume":3906},{"date":"2025-05-07","open":105625,"high":105687,"low":105576,"close":105687,"volume":5320},{"date":"2025-05-08","open":105664,"high":105722,"low":105571,"close":105595,"volume":1630},{"date":"2025-05-09","open":105521,"high":105521,"low":105409,"close":105439,"volume":1185},{"date":"2025-05-12","open":105425,"high":105503,"low":105347,"close":105483,"volume":2309},{"date":"2025-05-13","open":105380,"high":105389,"low":105283,"close":105312,"volume":1190},{"date":"2025-05-14","open":105371,"high":105430,"low":105332,"close":105415,"volume":2351},{"date":"2025-05-15","open":105366,"high":105390,"low":105313,"close":105381,"volume":2308},{"date":"2025-05-16","open":105503,"high":105522,"low":105464,"close":105522,"volume":1366},{"date":"2025-05-19","open":105511,"high":105531,"low":105356,"close":105356,"volume":1506},{"date":"2025-05-20","open":105464,"high":105522,"low":105425,"close":105512,"volume":1250},{"date":"2025-05-21","open":105474,"high":105512,"low":105400,"close":105459,"volume":1159},{"date":"2025-05-22","open":105371,"high":105410,"low":105347,"close":105410,"volume":1493},{"date":"2025-05-23","open":105522,"high":105522,"low":105410,"close":105459,"volume":648},{"date":"2025-05-26","open":105458,"high":105561,"low":105453,"close":105502,"volume":2066},{"date":"2025-05-27","open":105502,"high":105511,"low":105444,"close":105502,"volume":1393},{"date":"2025-05-28","open":105503,"high":105625,"low":105493,"close":105595,"volume":1943},{"date":"2025-05-29","open":105531,"high":105653,"low":105473,"close":105502,"volume":1032},{"date":"2025-05-30","open":105562,"high":105591,"low":105445,"close":105454,"volume":3021},{"date":"2025-06-02","open":105497,"high":105566,"low":105463,"close":105536,"volume":1911},{"date":"2025-06-04","open":105463,"high":105463,"low":105269,"close":105269,"volume":3932},{"date":"2025-06-05","open":105412,"high":105412,"low":105284,"close":105284,"volume":2236},{"date":"2025-06-09","open":105230,"high":105403,"low":105190,"close":105403,"volume":2499},{"date":"2025-06-10","open":105403,"high":105438,"low":105349,"close":105428,"volume":2903},{"date":"2025-06-11","open":105393,"high":105433,"low":105324,"close":105329,"volume":2734},{"date":"2025-06-12","open":105403,"high":105403,"low":105255,"close":105255,"volume":1911},{"date":"2025-06-13","open":105378,"high":105383,"low":105165,"close":105205,"volume":16075},{"date":"2025-06-16","open":105155,"high":105215,"low":105067,"close":105205,"volume":3042},{"date":"2025-06-17","open":105205,"high":105324,"low":105165,"close":105324,"volume":24890},{"date":"2025-06-18","open":105304,"high":105304,"low":105165,"close":105205,"volume":14648},{"date":"2025-06-19","open":105205,"high":105225,"low":105135,"close":105215,"volume":1442},{"date":"2025-06-20","open":105160,"high":105210,"low":105106,"close":105210,"volume":1567},{"date":"2025-06-23","open":105205,"high":105215,"low":105116,"close":105126,"volume":17791},{"date":"2025-06-24","open":105265,"high":105363,"low":105245,"close":105299,"volume":71464},{"date":"2025-06-25","open":105324,"high":105393,"low":105285,"close":105314,"volume":33346},{"date":"2025-06-26","open":105314,"high":105373,"low":105304,"close":105314,"volume":1596},{"date":"2025-06-27","open":105344,"high":105453,"low":105314,"close":105433,"volume":2885},{"date":"2025-06-30","open":105418,"high":105502,"low":105363,"close":105453,"volume":48767},{"date":"2025-07-01","open":105448,"high":105497,"low":105378,"close":105458,"volume":9310},{"date":"2025-07-02","open":105458,"high":105458,"low":105319,"close":105359,"volume":13746},{"date":"2025-07-03","open":105359,"high":105463,"low":105339,"close":105463,"volume":15493},{"date":"2025-07-04","open":105383,"high":105433,"low":105354,"close":105393,"volume":7002},{"date":"2025-07-07","open":105374,"high":105434,"low":105335,"close":105364,"volume":7146},{"date":"2025-07-08","open":105364,"high":105439,"low":105364,"close":105364,"volume":3550},{"date":"2025-07-09","open":105418,"high":105423,"low":105359,"close":105403,"volume":4110},{"date":"2025-07-10","open":105418,"high":105567,"low":105418,"close":105547,"volume":4490},{"date":"2025-07-11","open":105527,"high":105537,"low":105448,"close":105448,"volume":5257},{"date":"2025-07-14","open":105438,"high":105487,"low":105408,"close":105428,"volume":9211},{"date":"2025-07-15","open":105443,"high":105453,"low":105368,"close":105453,"volume":8962},{"date":"2025-07-16","open":105368,"high":105458,"low":105339,"close":105438,"volume":7056},{"date":"2025-07-17","open":105492,"high":105512,"low":105383,"close":105403,"volume":3566},{"date":"2025-07-18","open":105443,"high":105443,"low":105373,"close":105398,"volume":2188},{"date":"2025-07-21","open":105453,"high":105537,"low":105453,"close":105537,"volume":1780},{"date":"2025-07-22","open":105537,"high":105557,"low":105487,"close":105487,"volume":4809},{"date":"2025-07-23","open":105557,"high":105587,"low":105527,"close":105557,"volume":3299},{"date":"2025-07-24","open":105532,"high":105562,"low":105502,"close":105532,"volume":2037},{"date":"2025-07-25","open":105537,"high":105562,"low":105478,"close":105492,"volume":4845},{"date":"2025-07-28","open":105492,"high":105567,"low":105487,"close":105557,"volume":2193},{"date":"2025-07-29","open":105621,"high":105680,"low":105572,"close":105621,"volume":1959},{"date":"2025-07-30","open":105680,"high":105690,"low":105601,"close":105611,"volume":3370},{"date":"2025-07-31","open":105578,"high":105676,"low":105548,"close":105676,"volume":1585},{"date":"2025-08-01","open":105572,"high":105631,"low":105542,"close":105542,"volume":2347},{"date":"2025-08-04","open":105795,"high":105863,"low":105765,"close":105775,"volume":1701},{"date":"2025-08-05","open":105790,"high":105820,"low":105742,"close":105780,"volume":2350},{"date":"2025-08-06","open":105770,"high":105810,"low":105740,"close":105745,"volume":1715},{"date":"2025-08-07","open":105785,"high":105839,"low":105785,"close":105834,"volume":3306},{"date":"2025-08-08","open":105828,"high":105838,"low":105789,"close":105819,"volume":2240},{"date":"2025-08-11","open":105820,"high":105834,"low":105755,"close":105785,"volume":2260},{"date":"2025-08-12","open":105785,"high":105800,"low":105745,"close":105755,"volume":1449},{"date":"2025-08-13","open":105833,"high":105833,"low":105774,"close":105799,"volume":1211},{"date":"2025-08-14","open":105850,"high":105899,"low":105840,"close":105889,"volume":1045},{"date":"2025-08-18","open":105838,"high":105838,"low":105769,"close":105819,"volume":3144},{"date":"2025-08-19","open":105834,"high":105844,"low":105720,"close":105765,"volume":48979},{"date":"2025-08-20","open":105765,"high":105785,"low":105735,"close":105780,"volume":947},{"date":"2025-08-21","open":105805,"high":105810,"low":105735,"close":105765,"volume":864},{"date":"2025-08-22","open":105770,"high":106775,"low":105720,"close":105750,"volume":993},{"date":"2025-08-25","open":105839,"high":105863,"low":105810,"close":105854,"volume":1597},{"date":"2025-08-26","open":105878,"high":105898,"low":105825,"close":105854,"volume":5542},{"date":"2025-08-27","open":105908,"high":105938,"low":105873,"close":105923,"volume":1896},{"date":"2025-08-28","open":105998,"high":106008,"low":105883,"close":105908,"volume":1640},{"date":"2025-08-29","open":105908,"high":105923,"low":105849,"close":105903,"volume":777},{"date":"2025-09-01","open":105904,"high":105951,"low":105879,"close":105889,"volume":1898},{"date":"2025-09-02","open":105898,"high":105898,"low":105844,"close":105859,"volume":1210},{"date":"2025-09-03","open":105859,"high":105859,"low":105725,"close":105770,"volume":7064},{"date":"2025-09-04","open":105839,"high":105839,"low":105725,"close":105745,"volume":3313},{"date":"2025-09-05","open":105799,"high":105848,"low":105794,"close":105824,"volume":1641},{"date":"2025-09-08","open":107435,"high":107435,"low":105839,"close":105893,"volume":3392},{"date":"2025-09-09","open":105887,"high":105972,"low":105887,"close":105972,"volume":1581},{"date":"2025-09-10","open":105933,"high":105943,"low":105898,"close":105933,"volume":964},{"date":"2025-09-11","open":105987,"high":105992,"low":105952,"close":105977,"volume":52865},{"date":"2025-09-12","open":107235,"high":107235,"low":105918,"close":105953,"volume":3624},{"date":"2025-09-15","open":105943,"high":105953,"low":105849,"close":105928,"volume":4650},{"date":"2025-09-16","open":105962,"high":106047,"low":105937,"close":105997,"volume":2182},{"date":"2025-09-17","open":106012,"high":106037,"low":105982,"close":106027,"volume":1674},{"date":"2025-09-18","open":106018,"high":106117,"low":105983,"close":106082,"volume":3731},{"date":"2025-09-19","open":105645,"high":106032,"low":105645,"close":105958,"volume":2019},{"date":"2025-09-22","open":106003,"high":106013,"low":105928,"close":105938,"volume":2527},{"date":"2025-09-23","open":105938,"high":105968,"low":105908,"close":105928,"volume":2291},{"date":"2025-09-24","open":105977,"high":105977,"low":105833,"close":105853,"volume":1364},{"date":"2025-09-25","open":106440,"high":106440,"low":105744,"close":105759,"volume":42615},{"date":"2025-09-26","open":105693,"high":105698,"low":105544,"close":105644,"volume":1947},{"date":"2025-09-29","open":105699,"high":105709,"low":105645,"close":105689,"volume":3022},{"date":"2025-09-30","open":105693,"high":105693,"low":105559,"close":105624,"volume":4609},{"date":"2025-10-01","open":105630,"high":105670,"low":105575,"close":105575,"volume":6722},{"date":"2025-10-02","open":105077,"high":105678,"low":105077,"close":105644,"volume":3599},{"date":"2025-10-10","open":105644,"high":105674,"low":105559,"close":105674,"volume":4313},{"date":"2025-10-13","open":105753,"high":105848,"low":105733,"close":105813,"volume":3672},{"date":"2025-10-14","open":105819,"high":105943,"low":105819,"close":105923,"volume":1645},{"date":"2025-10-15","open":105912,"high":106012,"low":105912,"close":105982,"volume":12685},{"date":"2025-10-16","open":105982,"high":105992,"low":105833,"close":105833,"volume":3311},{"date":"2025-10-17","open":105873,"high":105968,"low":105873,"close":105908,"volume":1838},{"date":"2025-10-20","open":105873,"high":105908,"low":105824,"close":105893,"volume":4488},{"date":"2025-10-21","open":105867,"high":105867,"low":105763,"close":105773,"volume":6717},{"date":"2025-10-22","open":105774,"high":105873,"low":105759,"close":105873,"volume":2920},{"date":"2025-10-23","open":105898,"high":105993,"low":105749,"close":105754,"volume":5601},{"date":"2025-10-24","open":105798,"high":105858,"low":105753,"close":105793,"volume":1779},{"date":"2025-10-27","open":105843,"high":105843,"low":105758,"close":105773,"volume":5190},{"date":"2025-10-28","open":105704,"high":105744,"low":105620,"close":105744,"volume":5939},{"date":"2025-10-29","open":105683,"high":105683,"low":105574,"close":105604,"volume":3947},{"date":"2025-10-30","open":105509,"high":105539,"low":105425,"close":105425,"volume":4307},{"date":"2025-10-31","open":105451,"high":105510,"low":105426,"close":105500,"volume":2924},{"date":"2025-11-03","open":105499,"high":105499,"low":105400,"close":105425,"volume":5924,"rsi_14":29.14,"sma_20":105729.25,"sma_60":105814.82,"sma_120":105620.76},{"date":"2025-11-04","open":105425,"high":105470,"low":102818,"close":105415,"volume":6405,"rsi_14":25.15,"sma_20":105718.8,"sma_60":105808.77,"sma_120":105619.23},{"date":"2025-11-05","open":105431,"high":105483,"low":105366,"close":105366,"volume":5017,"rsi_14":27.54,"sma_20":105708.35,"sma_60":105801.8,"sma_120":105618.58},{"date":"2025-11-06","open":105282,"high":105301,"low":105157,"close":105192,"volume":2097,"rsi_14":18.65,"sma_20":105685.7,"sma_60":105792.52,"sma_120":105616.12},{"date":"2025-11-07","open":105192,"high":105197,"low":104968,"close":104988,"volume":4009,"rsi_14":16.0,"sma_20":105651.35,"sma_60":105778.35,"sma_120":105613.38},{"date":"2025-11-10","open":105028,"high":105132,"low":104998,"close":105107,"volume":9637,"rsi_14":24.94,"sma_20":105616.0,"sma_60":105766.4,"sma_120":105610.78},{"date":"2025-11-11","open":105167,"high":105207,"low":105137,"close":105177,"volume":3097,"rsi_14":23.27,"sma_20":105578.7,"sma_60":105756.2,"sma_120":105609.05},{"date":"2025-11-12","open":105202,"high":105212,"low":104794,"close":104794,"volume":2170,"rsi_14":19.35,"sma_20":105519.25,"sma_60":105740.12,"sma_120":105602.95},{"date":"2025-11-13","open":104977,"high":105042,"low":104888,"close":104898,"volume":7249,"rsi_14":22.56,"sma_20":105472.5,"sma_60":105725.03,"sma_120":105599.1},{"date":"2025-11-14","open":104849,"high":104913,"low":104720,"close":104913,"volume":3207,"rsi_14":23.51,"sma_20":105422.75,"sma_60":105708.72,"sma_120":105594.07},{"date":"2025-11-17","open":104834,"high":104993,"low":104769,"close":104963,"volume":2057,"rsi_14":26.26,"sma_20":105376.25,"sma_60":105694.37,"sma_120":105589.91},{"date":"2025-11-18","open":104983,"high":105192,"low":104963,"close":105112,"volume":2004,"rsi_14":35.11,"sma_20":105343.15,"sma_60":105683.42,"sma_120":105587.39},{"date":"2025-11-19","open":105111,"high":105146,"low":105022,"close":105082,"volume":2081,"rsi_14":38.6,"sma_20":105303.65,"sma_60":105671.73,"sma_120":105584.23},{"date":"2025-11-20","open":105078,"high":105107,"low":104998,"close":104998,"volume":2773,"rsi_14":33.44,"sma_20":105265.85,"sma_60":105658.88,"sma_120":105579.98},{"date":"2025-11-21","open":105107,"high":105167,"low":105053,"close":105147,"volume":3271,"rsi_14":41.23,"sma_20":105233.5,"sma_60":105648.77,"sma_120":105576.98},{"date":"2025-11-24","open":105161,"high":105231,"low":105077,"close":105082,"volume":1880,"rsi_14":39.88,"sma_20":105198.95,"sma_60":105635.85,"sma_120":105572.68},{"date":"2025-11-25","open":105082,"high":105171,"low":105037,"close":105062,"volume":4464,"rsi_14":40.62,"sma_20":105164.9,"sma_60":105622.6,"sma_120":105568.98},{"date":"2025-11-26","open":105067,"high":105171,"low":105067,"close":105102,"volume":2467,"rsi_14":47.0,"sma_20":105139.8,"sma_60":105608.87,"sma_120":105566.02},{"date":"2025-11-27","open":105165,"high":105165,"low":104705,"close":104705,"volume":3521,"rsi_14":41.5,"sma_20":105103.65,"sma_60":105588.72,"sma_120":105559.04},{"date":"2025-11-28","open":104745,"high":104890,"low":104570,"close":104865,"volume":3587,"rsi_14":42.9,"sma_20":105071.8,"sma_60":105571.32,"sma_120":105555.62},{"date":"2025-12-01","open":104865,"high":104910,"low":104680,"close":104710,"volume":3493,"rsi_14":36.99,"sma_20":105035.9,"sma_60":105551.58,"sma_120":105550.77},{"date":"2025-12-02","open":104700,"high":104875,"low":104690,"close":104795,"volume":9758,"rsi_14":49.97,"sma_20":105004.75,"sma_60":105533.75,"sma_120":105545.66},{"date":"2025-12-03","open":104765,"high":104770,"low":104635,"close":104695,"volume":2451,"rsi_14":43.13,"sma_20":104971.1,"sma_60":105515.73,"sma_120":105539.5},{"date":"2025-12-04","open":104775,"high":104815,"low":104640,"close":104750,"volume":2363,"rsi_14":44.65,"sma_20":104948.9,"sma_60":105499.05,"sma_120":105534.62},{"date":"2025-12-05","open":104750,"high":104915,"low":104750,"close":104860,"volume":2779,"rsi_14":46.72,"sma_20":104942.4,"sma_60":105482.87,"sma_120":105531.28},{"date":"2025-12-08","open":104860,"high":104875,"low":104785,"close":104800,"volume":7278,"rsi_14":39.62,"sma_20":104926.95,"sma_60":105464.62,"sma_120":105527.86},{"date":"2025-12-09","open":104850,"high":104850,"low":104545,"close":104660,"volume":34806,"rsi_14":36.91,"sma_20":104901.0,"sma_60":105442.7,"sma_120":105523.27},{"date":"2025-12-10","open":104645,"high":104645,"low":104465,"close":104560,"volume":2987,"rsi_14":36.57,"sma_20":104889.2,"sma_60":105419.78,"sma_120":105516.85},{"date":"2025-12-11","open":104755,"high":104800,"low":104490,"close":104490,"volume":6971,"rsi_14":28.86,"sma_20":104868.65,"sma_60":105394.95,"sma_120":105510.84},{"date":"2025-12-12","open":104530,"high":104665,"low":104530,"close":104625,"volume":4658,"rsi_14":35.89,"sma_20":104854.15,"sma_60":105372.78,"sma_120":105505.88},{"date":"2025-12-15","open":104625,"high":104915,"low":104625,"close":104915,"volume":2204,"rsi_14":46.05,"sma_20":104851.65,"sma_60":105355.87,"sma_120":105503.37},{"date":"2025-12-16","open":104895,"high":104985,"low":104825,"close":104925,"volume":2162,"rsi_14":45.19,"sma_20":104842.2,"sma_60":105337.95,"sma_120":105501.64},{"date":"2025-12-17","open":104960,"high":104970,"low":104765,"close":104855,"volume":2280,"rsi_14":54.87,"sma_20":104830.7,"sma_60":105318.37,"sma_120":105497.89},{"date":"2025-12-18","open":104845,"high":105300,"low":104845,"close":105025,"volume":991,"rsi_14":55.16,"sma_20":104831.95,"sma_60":105300.72,"sma_120":105495.43},{"date":"2025-12-19","open":105110,"high":105110,"low":104875,"close":104885,"volume":2049,"rsi_14":55.7,"sma_20":104818.75,"sma_60":105282.8,"sma_120":105491.81},{"date":"2025-12-22","open":104935,"high":105005,"low":104915,"close":104995,"volume":3969,"rsi_14":56.41,"sma_20":104814.25,"sma_60":105267.05,"sma_120":105488.11},{"date":"2025-12-23","open":104975,"high":105020,"low":104835,"close":104965,"volume":5919,"rsi_14":59.06,"sma_20":104809.25,"sma_60":105250.97,"sma_120":105483.99},{"date":"2025-12-24","open":104965,"high":105115,"low":104965,"close":105085,"volume":2599,"rsi_14":60.77,"sma_20":104808.25,"sma_60":105238.12,"sma_120":105480.83},{"date":"2025-12-26","open":105300,"high":105300,"low":104910,"close":105035,"volume":2455,"rsi_14":55.85,"sma_20":104824.75,"sma_60":105226.02,"sma_120":105478.08},{"date":"2025-12-29","open":105040,"high":105130,"low":105030,"close":105095,"volume":4060,"rsi_14":59.87,"sma_20":104836.25,"sma_60":105216.82,"sma_120":105474.97},{"date":"2025-12-30","open":107000,"high":107000,"low":105000,"close":105000,"volume":7854,"rsi_14":61.72,"sma_20":104850.75,"sma_60":105205.3,"sma_120":105471.64},{"date":"2026-01-02","open":105070,"high":105180,"low":105020,"close":105080,"volume":5431,"rsi_14":68.18,"sma_20":104865.0,"sma_60":105196.18,"sma_120":105469.23},{"date":"2026-01-05","open":105085,"high":105085,"low":104920,"close":105065,"volume":9372,"rsi_14":70.91,"sma_20":104883.5,"sma_60":105187.65,"sma_120":105466.7},{"date":"2026-01-06","open":105065,"high":105160,"low":105010,"close":105030,"volume":46350,"rsi_14":65.88,"sma_20":104897.5,"sma_60":105177.37,"sma_120":105463.54},{"date":"2026-01-07","open":105095,"high":105200,"low":105095,"close":105180,"volume":28745,"rsi_14":61.67,"sma_20":104913.5,"sma_60":105169.08,"sma_120":105460.43},{"date":"2026-01-08","open":105180,"high":105245,"low":105120,"close":105210,"volume":2679,"rsi_14":62.34,"sma_20":104934.0,"sma_60":105158.98,"sma_120":105458.4},{"date":"2026-01-09","open":105215,"high":105235,"low":105135,"close":105175,"volume":8384,"rsi_14":64.29,"sma_20":104959.75,"sma_60":105146.48,"sma_120":105456.24},{"date":"2026-01-12","open":105175,"high":105275,"low":105105,"close":105155,"volume":63911,"rsi_14":56.7,"sma_20":104989.5,"sma_60":105132.65,"sma_120":105453.71},{"date":"2026-01-13","open":105155,"high":105180,"low":105035,"close":105110,"volume":68145,"rsi_14":62.86,"sma_20":105020.5,"sma_60":105120.55,"sma_120":105450.93},{"date":"2026-01-14","open":105110,"high":105170,"low":105040,"close":105145,"volume":8720,"rsi_14":59.38,"sma_20":105046.5,"sma_60":105107.8,"sma_120":105448.73},{"date":"2026-01-15","open":105135,"high":105190,"low":104770,"close":104855,"volume":16844,"rsi_14":44.81,"sma_20":105043.5,"sma_60":105090.47,"sma_120":105444.15},{"date":"2026-01-16","open":104855,"high":104975,"low":104760,"close":104945,"volume":5442,"rsi_14":43.2,"sma_20":105044.5,"sma_60":105076.62,"sma_120":105439.17},{"date":"2026-01-19","open":104900,"high":104965,"low":104775,"close":104805,"volume":6993,"rsi_14":39.73,"sma_20":105042.0,"sma_60":105058.78,"sma_120":105433.43},{"date":"2026-01-20","open":104805,"high":104835,"low":104605,"close":104605,"volume":14650,"rsi_14":30.56,"sma_20":105021.0,"sma_60":105039.6,"sma_120":105425.45},{"date":"2026-01-21","open":104640,"high":104800,"low":104630,"close":104800,"volume":6628,"rsi_14":42.65,"sma_20":105016.75,"sma_60":105023.0,"sma_120":105419.3},{"date":"2026-01-22","open":104830,"high":104925,"low":104740,"close":104835,"volume":3533,"rsi_14":40.68,"sma_20":105008.75,"sma_60":105007.32,"sma_120":105413.77},{"date":"2026-01-23","open":104835,"high":104840,"low":104720,"close":104720,"volume":7044,"rsi_14":37.81,"sma_20":104996.5,"sma_60":104990.22,"sma_120":105406.75},{"date":"2026-01-26","open":104980,"high":105020,"low":104915,"close":104940,"volume":11612,"rsi_14":47.19,"sma_20":104989.25,"sma_60":104979.1,"sma_120":105401.02},{"date":"2026-01-27","open":104940,"high":104980,"low":104860,"close":104955,"volume":5499,"rsi_14":42.32,"sma_20":104985.25,"sma_60":104971.22,"sma_120":105395.51},{"date":"2026-01-28","open":104955,"high":105055,"low":104910,"close":105045,"volume":16591,"rsi_14":44.59,"sma_20":104982.75,"sma_60":104963.6,"sma_120":105390.21},{"date":"2026-01-29","open":104945,"high":105000,"low":104835,"close":104925,"volume":11846,"rsi_14":42.24,"sma_20":104979.0,"sma_60":104955.22,"sma_120":105385.02},{"date":"2026-01-30","open":104890,"high":104925,"low":104800,"close":104815,"volume":6372,"rsi_14":40.0,"sma_20":104965.75,"sma_60":104945.17,"sma_120":105376.97},{"date":"2026-02-02","open":104765,"high":104905,"low":104690,"close":104825,"volume":11335,"rsi_14":41.44,"sma_20":104953.75,"sma_60":104936.12,"sma_120":105368.96},{"date":"2026-02-03","open":104735,"high":104765,"low":104650,"close":104690,"volume":14698,"rsi_14":37.11,"sma_20":104936.75,"sma_60":104927.72,"sma_120":105360.12},{"date":"2026-02-04","open":104690,"high":104720,"low":104570,"close":104610,"volume":15270,"rsi_14":42.12,"sma_20":104908.25,"sma_60":104921.38,"sma_120":105349.87},{"date":"2026-02-05","open":104610,"high":104735,"low":104610,"close":104640,"volume":6568,"rsi_14":39.8,"sma_20":104879.75,"sma_60":104913.57,"sma_120":105339.98},{"date":"2026-02-06","open":104855,"high":104865,"low":104625,"close":104625,"volume":10402,"rsi_14":43.43,"sma_20":104852.25,"sma_60":104904.33,"sma_120":105330.27},{"date":"2026-02-09","open":104595,"high":104700,"low":104550,"close":104610,"volume":11848,"rsi_14":50.21,"sma_20":104825.0,"sma_60":104901.23,"sma_120":105320.68},{"date":"2026-02-10","open":104615,"high":104795,"low":104615,"close":104795,"volume":11111,"rsi_14":49.79,"sma_20":104809.25,"sma_60":104899.47,"sma_120":105312.25},{"date":"2026-02-11","open":104815,"high":104955,"low":104770,"close":104865,"volume":25608,"rsi_14":51.24,"sma_20":104795.25,"sma_60":104898.63,"sma_120":105303.68},{"date":"2026-02-12","open":104830,"high":105120,"low":104770,"close":105010,"volume":19863,"rsi_14":61.69,"sma_20":104803.0,"sma_60":104899.38,"sma_120":105296.88},{"date":"2026-02-13","open":105080,"high":105120,"low":104975,"close":105070,"volume":11546,"rsi_14":56.02,"sma_20":104809.25,"sma_60":104898.65,"sma_120":105291.03},{"date":"2026-02-19","open":105070,"high":105180,"low":104975,"close":105030,"volume":18056,"rsi_14":53.39,"sma_20":104820.5,"sma_60":104897.73,"sma_120":105284.73},{"date":"2026-02-20","open":105070,"high":105180,"low":104995,"close":105155,"volume":16844,"rsi_14":54.82,"sma_20":104848.0,"sma_60":104900.32,"sma_120":105279.6},{"date":"2026-02-23","open":105140,"high":105210,"low":105110,"close":105155,"volume":52362,"rsi_14":61.27,"sma_20":104865.75,"sma_60":104900.42,"sma_120":105274.59},{"date":"2026-02-24","open":105215,"high":105265,"low":105085,"close":105105,"volume":8954,"rsi_14":65.1,"sma_20":104879.25,"sma_60":104900.75,"sma_120":105268.3},{"date":"2026-02-25","open":105120,"high":105280,"low":105120,"close":105270,"volume":15842,"rsi_14":69.96,"sma_20":104906.75,"sma_60":104904.17,"sma_120":105263.38},{"date":"2026-02-26","open":105255,"high":105505,"low":105185,"close":105390,"volume":41755,"rsi_14":81.82,"sma_20":104929.25,"sma_60":104908.92,"sma_120":105258.89},{"date":"2026-02-27","open":105470,"high":105505,"low":105375,"close":105450,"volume":10090,"rsi_14":88.89,"sma_20":104954.0,"sma_60":104921.33,"sma_120":105255.02},{"date":"2026-03-03","open":105385,"high":105405,"low":105060,"close":105060,"volume":12684,"rsi_14":64.58,"sma_20":104954.75,"sma_60":104924.58,"sma_120":105247.95},{"date":"2026-03-04","open":105055,"high":105265,"low":104425,"close":104945,"volume":59119,"rsi_14":60.39,"sma_20":104955.75,"sma_60":104928.5,"sma_120":105240.04},{"date":"2026-03-05","open":105055,"high":105230,"low":105020,"close":105135,"volume":16884,"rsi_14":65.31,"sma_20":104971.75,"sma_60":104934.17,"sma_120":105233.96},{"date":"2026-03-06","open":104915,"high":105095,"low":104910,"close":105025,"volume":4081,"rsi_14":57.01,"sma_20":104981.75,"sma_60":104939.67,"sma_120":105227.7},{"date":"2026-03-09","open":104500,"high":104585,"low":104225,"close":104445,"volume":18962,"rsi_14":40.23,"sma_20":104969.5,"sma_60":104934.58,"sma_120":105216.82},{"date":"2026-03-10","open":104975,"high":105045,"low":104855,"close":105025,"volume":26707,"rsi_14":50.29,"sma_20":104990.25,"sma_60":104937.33,"sma_120":105210.1},{"date":"2026-03-11","open":104915,"high":105135,"low":104865,"close":105005,"volume":26578,"rsi_14":48.72,"sma_20":105008.5,"sma_60":104940.75,"sma_120":105202.68},{"date":"2026-03-12","open":104735,"high":104935,"low":104655,"close":104935,"volume":6965,"rsi_14":48.16,"sma_20":105024.0,"sma_60":104945.33,"sma_120":105194.02},{"date":"2026-03-13","open":104835,"high":104915,"low":104725,"close":104725,"volume":13059,"rsi_14":41.92,"sma_20":105029.75,"sma_60":104948.08,"sma_120":105183.93},{"date":"2026-03-16","open":104835,"high":104995,"low":104825,"close":104915,"volume":7679,"rsi_14":45.79,"sma_20":105035.75,"sma_60":104955.17,"sma_120":105175.06},{"date":"2026-03-17","open":105000,"high":105030,"low":104850,"close":104890,"volume":10781,"rsi_14":46.19,"sma_20":105037.0,"sma_60":104959.58,"sma_120":105166.18},{"date":"2026-03-18","open":104935,"high":105085,"low":104915,"close":105085,"volume":18728,"rsi_14":46.76,"sma_20":105040.75,"sma_60":104962.42,"sma_120":105159.14},{"date":"2026-03-19","open":104780,"high":104905,"low":104760,"close":104780,"volume":10213,"rsi_14":39.97,"sma_20":105026.25,"sma_60":104960.0,"sma_120":105148.98},{"date":"2026-03-20","open":104815,"high":104905,"low":104560,"close":104575,"volume":22329,"rsi_14":36.26,"sma_20":105003.5,"sma_60":104955.33,"sma_120":105136.85},{"date":"2026-03-23","open":104385,"high":104460,"low":103990,"close":104010,"volume":29642,"rsi_14":34.38,"sma_20":104946.25,"sma_60":104938.42,"sma_120":105119.57},{"date":"2026-03-24","open":104350,"high":104380,"low":104020,"close":104205,"volume":67796,"rsi_14":39.24,"sma_20":104898.75,"sma_60":104927.08,"sma_120":105104.94},{"date":"2026-03-25","open":104325,"high":104525,"low":104160,"close":104180,"volume":21486,"rsi_14":35.42,"sma_20":104852.5,"sma_60":104913.5,"sma_120":105090.27},{"date":"2026-03-26","open":104185,"high":104460,"low":104105,"close":104180,"volume":8822,"rsi_14":36.65,"sma_20":104798.0,"sma_60":104900.42,"sma_120":105075.69},{"date":"2026-03-27","open":104150,"high":104150,"low":104010,"close":104150,"volume":14220,"rsi_14":44.36,"sma_20":104736.0,"sma_60":104884.83,"sma_120":105061.48},{"date":"2026-03-30","open":104155,"high":104320,"low":104095,"close":104300,"volume":23152,"rsi_14":33.41,"sma_20":104678.5,"sma_60":104872.58,"sma_120":105049.3},{"date":"2026-03-31","open":104300,"high":104400,"low":104150,"close":104240,"volume":30020,"rsi_14":32.81,"sma_20":104637.5,"sma_60":104858.33,"sma_120":105037.57},{"date":"2026-04-01","open":104490,"high":104965,"low":104490,"close":104945,"volume":25096,"rsi_14":50.17,"sma_20":104637.5,"sma_60":104857.42,"sma_120":105031.36},{"date":"2026-04-02","open":104945,"high":104945,"low":104510,"close":104530,"volume":16095,"rsi_14":46.82,"sma_20":104607.25,"sma_60":104848.25,"sma_120":105022.22},{"date":"2026-04-03","open":104695,"high":104800,"low":104645,"close":104685,"volume":10416,"rsi_14":46.2,"sma_20":104590.25,"sma_60":104841.92,"sma_120":105014.78},{"date":"2026-04-06","open":104665,"high":105420,"low":104655,"close":104855,"volume":12453,"rsi_14":49.45,"sma_20":104610.75,"sma_60":104839.0,"sma_120":105008.18},{"date":"2026-04-07","open":104815,"high":104920,"low":104695,"close":104725,"volume":8757,"rsi_14":44.21,"sma_20":104595.75,"sma_60":104831.42,"sma_120":105000.25},{"date":"2026-04-08","open":105175,"high":105340,"low":105120,"close":105255,"volume":22542,"rsi_14":57.12,"sma_20":104608.25,"sma_60":104832.17,"sma_120":104995.57},{"date":"2026-04-09","open":105255,"high":105255,"low":105035,"close":105145,"volume":7376,"rsi_14":58.8,"sma_20":104618.75,"sma_60":104831.67,"sma_120":104989.07},{"date":"2026-04-10","open":105175,"high":105300,"low":105040,"close":105095,"volume":12203,"rsi_14":69.91,"sma_20":104637.25,"sma_60":104830.67,"sma_120":104981.66},{"date":"2026-04-13","open":104920,"high":105050,"low":104845,"close":105000,"volume":4137,"rsi_14":65.14,"sma_20":104641.5,"sma_60":104828.83,"sma_120":104974.69},{"date":"2026-04-14","open":105115,"high":105230,"low":105095,"close":105180,"volume":17554,"rsi_14":67.99,"sma_20":104656.0,"sma_60":104829.42,"sma_120":104968.61},{"date":"2026-04-15","open":105225,"high":105280,"low":105140,"close":105215,"volume":13062,"rsi_14":68.38,"sma_20":104662.5,"sma_60":104835.42,"sma_120":104962.94},{"date":"2026-04-16","open":105215,"high":105225,"low":105110,"close":105155,"volume":8199,"rsi_14":67.66,"sma_20":104681.25,"sma_60":104838.92,"sma_120":104957.77},{"date":"2026-04-17","open":105095,"high":105105,"low":105015,"close":105020,"volume":12863,"rsi_14":62.72,"sma_20":104703.5,"sma_60":104842.5,"sma_120":104950.64},{"date":"2026-04-20","open":105110,"high":105265,"low":105090,"close":105160,"volume":22778,"rsi_14":65.81,"sma_20":104761.0,"sma_60":104851.75,"sma_120":104945.68},{"date":"2026-04-21","open":105170,"high":105295,"low":105140,"close":105220,"volume":3157,"rsi_14":56.07,"sma_20":104811.75,"sma_60":104858.75,"sma_120":104940.88},{"date":"2026-04-22","open":105120,"high":105210,"low":105095,"close":105150,"volume":2308,"rsi_14":66.15,"sma_20":104860.25,"sma_60":104864.0,"sma_120":104935.66},{"date":"2026-04-23","open":104985,"high":104985,"low":104770,"close":104820,"volume":16589,"rsi_14":53.22,"sma_20":104892.25,"sma_60":104865.67,"sma_120":104927.94},{"date":"2026-04-24","open":104855,"high":104880,"low":104725,"close":104730,"volume":11715,"rsi_14":46.9,"sma_20":104921.25,"sma_60":104862.17,"sma_120":104920.63},{"date":"2026-04-27","open":104730,"high":104905,"low":104730,"close":104810,"volume":14791,"rsi_14":52.16,"sma_20":104946.75,"sma_60":104859.75,"sma_120":104915.48},{"date":"2026-04-28","open":104830,"high":104830,"low":104595,"close":104690,"volume":6920,"rsi_14":31.83,"sma_20":104969.25,"sma_60":104853.83,"sma_120":104908.72},{"date":"2026-04-29","open":104690,"high":104690,"low":104500,"close":104665,"volume":13159,"rsi_14":33.67,"sma_20":104955.25,"sma_60":104849.5,"sma_120":104902.36},{"date":"2026-04-30","open":104525,"high":104580,"low":104435,"close":104435,"volume":9235,"rsi_14":30.0,"sma_20":104950.5,"sma_60":104843.17,"sma_120":104894.17},{"date":"2026-05-04","open":104620,"high":104695,"low":104405,"close":104500,"volume":34609,"rsi_14":34.57,"sma_20":104941.25,"sma_60":104837.75,"sma_120":104886.93},{"date":"2026-05-06","open":104500,"high":104615,"low":104295,"close":104570,"volume":11447,"rsi_14":29.8,"sma_20":104927.0,"sma_60":104835.75,"sma_120":104881.73},{"date":"2026-05-07","open":104665,"high":104795,"low":104635,"close":104700,"volume":14529,"rsi_14":33.96,"sma_20":104925.75,"sma_60":104837.25,"sma_120":104879.32},{"date":"2026-05-08","open":104670,"high":104730,"low":104615,"close":104635,"volume":12703,"rsi_14":33.85,"sma_20":104894.75,"sma_60":104837.17,"sma_120":104875.37},{"date":"2026-05-11","open":104635,"high":104740,"low":104550,"close":104605,"volume":12830,"rsi_14":36.21,"sma_20":104867.75,"sma_60":104836.83,"sma_120":104870.58},{"date":"2026-05-12","open":104580,"high":104580,"low":104390,"close":104420,"volume":17719,"rsi_14":26.13,"sma_20":104834.0,"sma_60":104833.67,"sma_120":104867.45},{"date":"2026-05-13","open":104325,"high":104550,"low":104320,"close":104550,"volume":24818,"rsi_14":29.32,"sma_20":104811.5,"sma_60":104829.58,"sma_120":104864.52},{"date":"2026-05-14","open":104530,"high":104570,"low":104350,"close":104480,"volume":24233,"rsi_14":29.32,"sma_20":104776.5,"sma_60":104823.17,"sma_120":104860.9},{"date":"2026-05-15","open":104360,"high":104360,"low":103990,"close":104050,"volume":19871,"rsi_14":27.62,"sma_20":104718.25,"sma_60":104807.17,"sma_120":104853.27},{"date":"2026-05-18","open":104045,"high":104200,"low":103965,"close":104200,"volume":7636,"rsi_14":35.11,"sma_20":104670.5,"sma_60":104792.67,"sma_120":104845.66},{"date":"2026-05-19","open":104200,"high":104215,"low":104080,"close":104150,"volume":7869,"rsi_14":31.14,"sma_20":104627.0,"sma_60":104778.0,"sma_120":104837.87},{"date":"2026-05-20","open":104075,"high":104250,"low":104025,"close":104220,"volume":3608,"rsi_14":36.18,"sma_20":104580.0,"sma_60":104762.42,"sma_120":104831.37},{"date":"2026-05-21","open":104290,"high":104380,"low":104220,"close":104255,"volume":17161,"rsi_14":38.01,"sma_20":104531.75,"sma_60":104747.42,"sma_120":104823.92},{"date":"2026-05-22","open":104300,"high":104340,"low":104240,"close":104320,"volume":5854,"rsi_14":46.28,"sma_20":104490.25,"sma_60":104734.33,"sma_120":104817.54},{"date":"2026-05-26","open":104490,"high":104610,"low":104440,"close":104605,"volume":4113,"rsi_14":52.97,"sma_20":104479.5,"sma_60":104723.25,"sma_120":104813.71},{"date":"2026-05-27","open":104605,"high":104605,"low":104415,"close":104435,"volume":13642,"rsi_14":46.38,"sma_20":104464.75,"sma_60":104707.33,"sma_120":104808.12},{"date":"2026-05-28","open":104415,"high":104535,"low":104105,"close":104220,"volume":20191,"rsi_14":37.69,"sma_20":104435.25,"sma_60":104686.83,"sma_120":104804.08},{"date":"2026-05-29","open":104375,"high":104485,"low":104360,"close":104415,"volume":13934,"rsi_14":44.71,"sma_20":104421.5,"sma_60":104676.08,"sma_120":104800.33},{"date":"2026-06-01","open":104430,"high":104440,"low":104250,"close":104325,"volume":20263,"rsi_14":43.46,"sma_20":104404.5,"sma_60":104665.75,"sma_120":104797.12},{"date":"2026-06-02","open":104130,"high":104360,"low":104065,"close":104295,"volume":10369,"rsi_14":46.85,"sma_20":104397.5,"sma_60":104651.75,"sma_120":104792.96},{"date":"2026-06-04","open":104180,"high":104200,"low":104015,"close":104035,"volume":8839,"rsi_14":37.83,"sma_20":104374.25,"sma_60":104635.25,"sma_120":104787.46},{"date":"2026-06-05","open":104085,"high":104160,"low":103975,"close":104050,"volume":7365,"rsi_14":39.56,"sma_20":104348.25,"sma_60":104628.67,"sma_120":104781.62},{"date":"2026-06-08","open":103825,"high":103975,"low":103785,"close":103855,"volume":3677,"rsi_14":44.66,"sma_20":104306.0,"sma_60":104609.17,"sma_120":104773.25},{"date":"2026-06-09","open":103895,"high":104210,"low":103865,"close":104200,"volume":8125,"rsi_14":50.0,"sma_20":104284.25,"sma_60":104595.75,"sma_120":104768.25},{"date":"2026-06-10","open":104155,"high":104255,"low":104075,"close":104225,"volume":3358,"rsi_14":51.88,"sma_20":104265.25,"sma_60":104583.92,"sma_120":104764.62},{"date":"2026-06-11","open":104185,"high":104305,"low":104175,"close":104205,"volume":2617,"rsi_14":49.61,"sma_20":104254.5,"sma_60":104575.25,"sma_120":104761.67},{"date":"2026-06-12","open":104415,"high":105000,"low":104315,"close":104530,"volume":15222,"rsi_14":56.15,"sma_20":104253.5,"sma_60":104568.83,"sma_120":104762.0},{"date":"2026-06-15","open":103505,"high":104805,"low":103505,"close":104745,"volume":18372,"rsi_14":58.91,"sma_20":104266.75,"sma_60":104566.42,"sma_120":104763.0},{"date":"2026-06-16","open":104485,"high":104765,"low":104485,"close":104765,"volume":2412,"rsi_14":53.77,"sma_20":104302.5,"sma_60":104561.08,"sma_120":104761.75},{"date":"2026-06-17","open":104765,"high":104795,"low":104630,"close":104730,"volume":11982,"rsi_14":57.43,"sma_20":104329.0,"sma_60":104560.25,"sma_120":104760.12},{"date":"2026-06-18","open":104605,"high":104750,"low":104605,"close":104660,"volume":21780,"rsi_14":61.96,"sma_20":104354.5,"sma_60":104561.67,"sma_120":104758.5},{"date":"2026-06-19","open":104620,"high":104645,"low":104450,"close":104595,"volume":14669,"rsi_14":55.26,"sma_20":104373.25,"sma_60":104571.42,"sma_120":104754.92},{"date":"2026-06-22","open":104460,"high":104525,"low":104400,"close":104450,"volume":8472,"rsi_14":53.54,"sma_20":104383.0,"sma_60":104575.5,"sma_120":104751.29},{"date":"2026-06-23","open":104435,"high":104635,"low":104430,"close":104620,"volume":3641,"rsi_14":58.53,"sma_20":104398.0,"sma_60":104582.83,"sma_120":104748.17},{"date":"2026-06-24","open":104610,"high":104635,"low":104540,"close":104625,"volume":42036,"rsi_14":67.88,"sma_20":104399.0,"sma_60":104590.25,"sma_120":104745.33},{"date":"2026-06-25","open":104710,"high":104835,"low":104670,"close":104760,"volume":4498,"rsi_14":70.06,"sma_20":104415.25,"sma_60":104600.42,"sma_120":104742.62},{"date":"2026-06-26","open":104750,"high":104850,"low":104655,"close":104815,"volume":9065,"rsi_14":79.45,"sma_20":104445.0,"sma_60":104609.0,"sma_120":104740.79},{"date":"2026-06-29","open":104815,"high":104850,"low":104725,"close":104795,"volume":18872,"rsi_14":72.8,"sma_20":104464.0,"sma_60":104618.25,"sma_120":104738.29},{"date":"2026-06-30","open":104795,"high":104935,"low":104795,"close":104850,"volume":14206,"rsi_14":73.41,"sma_20":104490.25,"sma_60":104616.67,"sma_120":104737.04},{"date":"2026-07-01","open":104795,"high":104795,"low":104565,"close":104595,"volume":9375,"rsi_14":62.42,"sma_20":104505.25,"sma_60":104617.75,"sma_120":104733.0},{"date":"2026-07-02","open":104630,"high":104760,"low":104630,"close":104725,"volume":9598,"rsi_14":57.09,"sma_20":104539.75,"sma_60":104618.42,"sma_120":104730.17},{"date":"2026-07-03","open":104770,"high":104855,"low":104695,"close":104750,"volume":17247,"rsi_14":50.21,"sma_20":104574.75,"sma_60":104616.67,"sma_120":104727.83},{"date":"2026-07-06","open":104750,"high":104830,"low":104695,"close":104735,"volume":13154,"rsi_14":48.73,"sma_20":104618.75,"sma_60":104616.83,"sma_120":104724.12},{"date":"2026-07-07","open":104745,"high":104850,"low":104700,"close":104745,"volume":8569,"rsi_14":50.65,"sma_20":104646.0,"sma_60":104608.33,"sma_120":104720.25},{"date":"2026-07-08","open":104570,"high":104745,"low":104565,"close":104740,"volume":1214,"rsi_14":53.67,"sma_20":104671.75,"sma_60":104601.58,"sma_120":104716.62},{"date":"2026-07-09","open":104630,"high":104740,"low":104590,"close":104725,"volume":10462,"rsi_14":56.25,"sma_20":104697.75,"sma_60":104595.42,"sma_120":104713.04},{"date":"2026-07-10","open":104715,"high":104830,"low":104655,"close":104785,"volume":19263,"rsi_14":67.54,"sma_20":104710.5,"sma_60":104591.83,"sma_120":104710.33},{"date":"2026-07-13","open":104675,"high":104730,"low":104630,"close":104680,"volume":1792,"rsi_14":53.37,"sma_20":104707.25,"sma_60":104583.5,"sma_120":104706.46},{"date":"2026-07-14","open":104555,"high":104555,"low":104415,"close":104415,"volume":1685,"rsi_14":40.87,"sma_20":104689.75,"sma_60":104570.17,"sma_120":104702.79},{"date":"2026-07-15","open":104630,"high":104630,"low":104450,"close":104550,"volume":12189,"rsi_14":40.87,"sma_20":104680.75,"sma_60":104560.08,"sma_120":104699.5},{"date":"2026-07-16","open":104560,"high":104710,"low":104500,"close":104625,"volume":2359,"rsi_14":41.88,"sma_20":104679.0,"sma_60":104553.5,"sma_120":104698.0},{"date":"2026-07-20","open":104445,"high":104515,"low":104385,"close":104485,"volume":17057,"rsi_14":37.98,"sma_20":104673.5,"sma_60":104542.25,"sma_120":104697.0},{"date":"2026-07-21","open":104495,"high":104640,"low":104455,"close":104595,"volume":4231,"rsi_14":40.52,"sma_20":104680.75,"sma_60":104531.83,"sma_120":104695.29},{"date":"2026-07-22","open":104530,"high":104545,"low":104465,"close":104465,"volume":6273,"rsi_14":44.67,"sma_20":104673.0,"sma_60":104520.42,"sma_120":104692.21},{"date":"2026-07-23","open":104425,"high":104540,"low":104395,"close":104465,"volume":11791,"rsi_14":38.07,"sma_20":104665.0,"sma_60":104514.5,"sma_120":104690.08},{"date":"2026-07-24","open":104390,"high":104390,"low":104305,"close":104340,"volume":2473,"rsi_14":32.77,"sma_20":104644.0,"sma_60":104508.0,"sma_120":104685.08},{"date":"2026-07-27","open":104505,"high":104660,"low":104505,"close":104645,"volume":6743,"rsi_14":46.96,"sma_20":104635.5,"sma_60":104505.25,"sma_120":104682.5},{"date":"2026-07-28","open":104640,"high":104800,"low":104640,"close":104800,"volume":17340,"rsi_14":51.69,"sma_20":104635.75,"sma_60":104507.08,"sma_120":104680.46},{"date":"2026-07-29","open":104755,"high":104960,"low":104705,"close":104920,"volume":8829,"rsi_14":55.17,"sma_20":104639.25,"sma_60":104511.33,"sma_120":104680.42},{"date":"2026-07-30","open":104860,"high":104960,"low":104760,"close":104775,"volume":11662,"rsi_14":51.34,"sma_20":104648.25,"sma_60":104517.0,"sma_120":104680.08},{"date":"2026-07-31","open":104895,"high":105050,"low":104845,"close":105050,"volume":6336,"rsi_14":56.35,"sma_20":104664.5,"sma_60":104526.17,"sma_120":104681.96},{"date":"2026-08-03","open":104985,"high":105110,"low":104985,"close":105070,"volume":17556,"rsi_14":59.75,"sma_20":104680.5,"sma_60":104534.5,"sma_120":104685.12},{"date":"2026-08-04","open":105110,"high":105155,"low":105035,"close":105135,"volume":10369,"rsi_14":70.0,"sma_20":104700.5,"sma_60":104541.75,"sma_120":104689.5},{"date":"2026-08-05","open":105220,"high":105440,"low":105220,"close":105385,"volume":12471,"rsi_14":71.8,"sma_20":104732.5,"sma_60":104554.25,"sma_120":104695.71},{"date":"2026-08-06","open":105390,"high":105410,"low":105200,"close":105200,"volume":924,"rsi_14":64.2,"sma_20":104755.5,"sma_60":104564.17,"sma_120":104700.5},{"date":"2026-08-07","open":105165,"high":105300,"low":105145,"close":105225,"volume":1583,"rsi_14":69.37,"sma_20":104780.5,"sma_60":104577.58,"sma_120":104705.62},{"date":"2026-08-10","open":105225,"high":105245,"low":105135,"close":105175,"volume":1687,"rsi_14":65.68,"sma_20":104800.0,"sma_60":104588.0,"sma_120":104708.79},{"date":"2026-08-11","open":105020,"high":105115,"low":104950,"close":105030,"volume":1494,"rsi_14":65.15,"sma_20":104817.5,"sma_60":104597.17,"sma_120":104710.17},{"date":"2026-08-12","open":105100,"high":105120,"low":105020,"close":105090,"volume":8480,"rsi_14":66.23,"sma_20":104851.25,"sma_60":104614.5,"sma_120":104710.83},{"date":"2026-08-13","open":105110,"high":105200,"low":105110,"close":105140,"volume":8124,"rsi_14":71.62,"sma_20":104880.75,"sma_60":104630.17,"sma_120":104711.42},{"date":"2026-08-14","open":105250,"high":105250,"low":105070,"close":105110,"volume":8161,"rsi_14":64.76,"sma_20":104905.0,"sma_60":104646.17,"sma_120":104712.08},{"date":"2026-08-18","open":104990,"high":105000,"low":104900,"close":105000,"volume":7312,"rsi_14":56.54,"sma_20":104930.75,"sma_60":104659.17,"sma_120":104710.79},{"date":"2026-08-19","open":105000,"high":105135,"low":104930,"close":105135,"volume":21686,"rsi_14":56.96,"sma_20":104957.75,"sma_60":104673.83,"sma_120":104710.62},{"date":"2026-08-20","open":105145,"high":105165,"low":105075,"close":105110,"volume":4647,"rsi_14":61.75,"sma_20":104990.0,"sma_60":104687.0,"sma_120":104710.67},{"date":"2026-08-21","open":105000,"high":105095,"low":105000,"close":105045,"volume":1147,"rsi_14":49.79,"sma_20":105019.0,"sma_60":104694.33,"sma_120":104708.79},{"date":"2026-08-24","open":105025,"high":105125,"low":105025,"close":105120,"volume":3062,"rsi_14":51.97,"sma_20":105058.0,"sma_60":104705.75,"sma_120":104706.54},{"date":"2026-08-25","open":105120,"high":105195,"low":105055,"close":105175,"volume":12603,"rsi_14":51.59,"sma_20":105084.5,"sma_60":104721.67,"sma_120":104704.25},{"date":"2026-08-26","open":105270,"high":105355,"low":105210,"close":105250,"volume":6925,"rsi_14":43.78,"sma_20":105107.0,"sma_60":104735.58,"sma_120":104705.83},{"date":"2026-08-27","open":105165,"high":105430,"low":104945,"close":105325,"volume":22815,"rsi_14":56.41,"sma_20":105127.25,"sma_60":104752.25,"sma_120":104709.0},{"date":"2026-08-28","open":105355,"high":105375,"low":105175,"close":105240,"volume":5638,"rsi_14":50.72,"sma_20":105150.5,"sma_60":104768.0,"sma_120":104709.88},{"date":"2026-08-31","open":105125,"high":105220,"low":105110,"close":105190,"volume":4262,"rsi_14":50.72,"sma_20":105157.5,"sma_60":104787.25,"sma_120":104711.25},{"date":"2026-09-01","open":105130,"high":105135,"low":105020,"close":105105,"volume":6491,"rsi_14":53.85,"sma_20":105159.25,"sma_60":104804.83,"sma_120":104716.75},{"date":"2026-09-02","open":105025,"high":105025,"low":104920,"close":104945,"volume":5060,"rsi_14":43.26,"sma_20":105149.75,"sma_60":104823.0,"sma_120":104716.08},{"date":"2026-09-03","open":105020,"high":105140,"low":105015,"close":105130,"volume":7530,"rsi_14":49.59,"sma_20":105137.0,"sma_60":104838.5,"sma_120":104717.12},{"date":"2026-09-04","open":105120,"high":105185,"low":105075,"close":105155,"volume":6062,"rsi_14":51.87,"sma_20":105134.75,"sma_60":104854.0,"sma_120":104718.96},{"date":"2026-09-07","open":105115,"high":105235,"low":105115,"close":105130,"volume":3141,"rsi_14":55.8,"sma_20":105130.0,"sma_60":104869.42,"sma_120":104722.33},{"date":"2026-09-08","open":105130,"high":105205,"low":105075,"close":105115,"volume":1773,"rsi_14":49.0,"sma_20":105127.0,"sma_60":104879.17,"sma_120":104724.0},{"date":"2026-09-09","open":105115,"high":105140,"low":105040,"close":105050,"volume":8105,"rsi_14":47.12,"sma_20":105128.0,"sma_60":104884.25,"sma_120":104725.33},{"date":"2026-09-10","open":104980,"high":105045,"low":104945,"close":105020,"volume":4753,"rsi_14":48.76,"sma_20":105124.5,"sma_60":104888.5,"sma_120":104724.79},{"date":"2026-09-11","open":104740,"high":104835,"low":104630,"close":104740,"volume":12016,"rsi_14":34.3,"sma_20":105104.5,"sma_60":104888.67,"sma_120":104724.46},{"date":"2026-09-14","open":104770,"high":104840,"low":104710,"close":104765,"volume":2194,"rsi_14":32.63,"sma_20":105087.25,"sma_60":104890.42,"sma_120":104726.04},{"date":"2026-09-15","open":104765,"high":104790,"low":104470,"close":104605,"volume":7131,"rsi_14":24.51,"sma_20":105067.5,"sma_60":104890.58,"sma_120":104731.0},{"date":"2026-09-16","open":104605,"high":104720,"low":104560,"close":104700,"volume":5761,"rsi_14":25.68,"sma_20":105045.75,"sma_60":104894.75,"sma_120":104735.12},{"date":"2026-09-17","open":104675,"high":104745,"low":104575,"close":104695,"volume":7618,"rsi_14":27.39,"sma_20":105025.0,"sma_60":104896.0,"sma_120":104739.42},{"date":"2026-09-18","open":104850,"high":104890,"low":104760,"close":104770,"volume":7429,"rsi_14":32.93,"sma_20":105011.25,"sma_60":104898.42,"sma_120":104744.33},{"date":"2026-09-21","open":104770,"high":104825,"low":104695,"close":104755,"volume":21570,"rsi_14":34.91,"sma_20":104993.0,"sma_60":104898.33,"sma_120":104749.38},{"date":"2026-09-22","open":104825,"high":104990,"low":104825,"close":104870,"volume":16782,"rsi_14":46.64,"sma_20":104977.75,"sma_60":104899.25,"sma_120":104754.12},{"date":"2026-09-23","open":104905,"high":105035,"low":104900,"close":104975,"volume":14992,"rsi_14":42.51,"sma_20":104964.0,"sma_60":104902.25,"sma_120":104760.25},{"date":"2026-09-28","open":104775,"high":104775,"low":104600,"close":104660,"volume":27953,"rsi_14":31.32,"sma_20":104930.75,"sma_60":104899.08,"sma_120":104757.88},{"date":"2026-09-29","open":104700,"high":104855,"low":104695,"close":104825,"volume":1593,"rsi_14":39.59,"sma_20":104910.0,"sma_60":104902.92,"sma_120":104760.33},{"date":"2026-09-30","open":104900,"high":105025,"low":104890,"close":105015,"volume":17890,"rsi_14":46.95,"sma_20":104901.25,"sma_60":104907.75,"sma_120":104763.08},{"date":"2026-10-01","open":104970,"high":105085,"low":104920,"close":105005,"volume":33577,"rsi_14":48.58,"sma_20":104896.25,"sma_60":104912.0,"sma_120":104764.33},{"date":"2026-10-02","open":105175,"high":105345,"low":105165,"close":105300,"volume":5774,"rsi_14":57.57,"sma_20":104914.0,"sma_60":104921.42,"sma_120":104769.12},{"date":"2026-10-06","open":105285,"high":105315,"low":105245,"close":105315,"volume":25477,"rsi_14":68.14,"sma_20":104923.25,"sma_60":104930.92,"sma_120":104769.62},{"date":"2026-10-07","open":105300,"high":105370,"low":105270,"close":105300,"volume":20954,"rsi_14":66.98,"sma_20":104930.5,"sma_60":104940.25,"sma_120":104770.92},{"date":"2026-10-08","open":105380,"high":105395,"low":105265,"close":105285,"volume":17982,"rsi_14":73.78,"sma_20":104938.25,"sma_60":104949.58,"sma_120":104772.5},{"date":"2026-10-12","open":105280,"high":105535,"low":105280,"close":105495,"volume":15193,"rsi_14":75.73,"sma_20":104957.25,"sma_60":104961.42,"sma_120":104776.62},{"date":"2026-10-13","open":105480,"high":105730,"low":105450,"close":105720,"volume":11836,"rsi_14":79.04,"sma_20":104990.75,"sma_60":104978.75,"sma_120":104781.12},{"date":"2026-10-14","open":105650,"high":105680,"low":105570,"close":105595,"volume":14928,"rsi_14":72.73,"sma_20":105019.5,"sma_60":104998.42,"sma_120":104784.29},{"date":"2026-10-15","open":105750,"high":105835,"low":105655,"close":105740,"volume":18574,"rsi_14":75.32,"sma_20":105069.5,"sma_60":105018.25,"sma_120":104789.17},{"date":"2026-10-16","open":105720,"high":105780,"low":105665,"close":105760,"volume":10833,"rsi_14":74.05,"sma_20":105119.25,"sma_60":105037.17,"sma_120":104795.33},{"date":"2026-10-19","open":105795,"high":105855,"low":105675,"close":105700,"volume":29029,"rsi_14":70.08,"sma_20":105174.0,"sma_60":105057.42,"sma_120":104799.83},{"date":"2026-10-20","open":105685,"high":105810,"low":105645,"close":105800,"volume":7804,"rsi_14":85.85,"sma_20":105229.0,"sma_60":105077.5,"sma_120":104804.67},{"date":"2026-10-21","open":105825,"high":105885,"low":105790,"close":105860,"volume":13858,"rsi_14":84.85,"sma_20":105287.25,"sma_60":105100.75,"sma_120":104810.58},{"date":"2026-10-22","open":105935,"high":106020,"low":105825,"close":105865,"volume":7780,"rsi_14":82.69,"sma_20":105342.0,"sma_60":105124.08,"sma_120":104819.29},{"date":"2026-10-23","open":106100,"high":106200,"low":105980,"close":105980,"volume":21740,"rsi_14":84.7,"sma_20":105403.25,"sma_60":105151.42,"sma_120":104829.71}],"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":"TIGER 국채3년","phase":"above-fold","symbol_resolved":true}