{"status":"ok","report":{"price_analysis":{"current":104695.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":104725.0,"low_30d":104180.0,"position_in_range":94.0,"support":104234.5,"resistance":104670.5},"summary":"KIWOOM 통안채1년(122260)은(는) MK 통안채지수(총수익)를 추종하는 ETF입니다, 순자산 332억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(128.20)가 시그널선(109.00)을 상회합니다(골든크로스). 현재가가 SMA20(104442)과 SMA60(104223) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 104092~104791 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":128.19714101073623,"macd_signal":108.99605589470987,"sma_20":104441.5,"sma_60":104222.83333333333,"bb_upper":104791.05829270667,"bb_lower":104091.94170729333,"atr_14":42.142857142857146},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -39.00. 30일 누적: 외국인 -76.00, 기관 -1868.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-39.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-106.0,"retail_net":106.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":31.0,"retail_net":-31.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2074.0,"retail_net":2074.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":492.0,"retail_net":-492.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-52.0,"retail_net":52.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-94.0,"retail_net":94.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-73.0,"retail_net":73.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":-76.0,"institution_net":43.0,"retail_net":33.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-30.0,"retail_net":30.0},"d3":{"foreign_net":0,"institution_net":-30.0,"retail_net":30.0},"d7":{"foreign_net":0,"institution_net":-58.0,"retail_net":58.0},"d14":{"foreign_net":0,"institution_net":-1727.0,"retail_net":1727.0},"d30":{"foreign_net":-76.0,"institution_net":-1868.0,"retail_net":1944.0}}},"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":74,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.8354,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.84,"summary":"배당수익률 2.84%","metrics":[{"name":"배당수익률","value":2.84,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:49.025747+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MK 통안채지수(총수익)","issuer":"키움투자자산운용","category":"","expense_ratio":0.05,"aum":33200000000.0,"aum_display":"332억","dividend_yield":null,"tracking_error":0.07,"holdings":[{"ticker":"","name":"통화안정증권02400-2707-02","weight":null},{"ticker":"","name":"통화안정증권02500-2710-02","weight":null},{"ticker":"","name":"통화안정증권02620-2704-02","weight":null},{"ticker":"","name":"통화안정증권02840-2801-02","weight":null},{"ticker":"","name":"통화안정증권02900-2705-01","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":7,"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":104695.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":87911.6297},{"date":"2016-10-25","close":87897.2279},{"date":"2016-10-26","close":87897.2279},{"date":"2016-10-27","close":87907.5149},{"date":"2016-10-28","close":87902.3714},{"date":"2016-10-31","close":87915.7445},{"date":"2016-11-01","close":87897.2279},{"date":"2016-11-02","close":87923.9741},{"date":"2016-11-03","close":87937.3472},{"date":"2016-11-04","close":87941.462},{"date":"2016-11-07","close":87941.462},{"date":"2016-11-08","close":87945.5768},{"date":"2016-11-09","close":87967.1795},{"date":"2016-11-10","close":87967.1795},{"date":"2016-11-11","close":87945.5768},{"date":"2016-11-14","close":87886.941},{"date":"2016-11-15","close":87883.8549},{"date":"2016-11-16","close":87862.2522},{"date":"2016-11-17","close":87845.793},{"date":"2016-11-18","close":87832.4199},{"date":"2016-11-21","close":87810.8172},{"date":"2016-11-22","close":87810.8172},{"date":"2016-11-23","close":87779.9562},{"date":"2016-11-24","close":87764.5257},{"date":"2016-11-25","close":87732.636},{"date":"2016-11-28","close":87736.7508},{"date":"2016-11-29","close":87767.6118},{"date":"2016-11-30","close":87806.7024},{"date":"2016-12-01","close":87802.5876},{"date":"2016-12-02","close":87832.4199},{"date":"2016-12-05","close":87845.793},{"date":"2016-12-06","close":87862.2522},{"date":"2016-12-07","close":87886.941},{"date":"2016-12-08","close":87883.8549},{"date":"2016-12-09","close":87902.3714},{"date":"2016-12-12","close":87902.3714},{"date":"2016-12-13","close":87911.6297},{"date":"2016-12-14","close":87941.462},{"date":"2016-12-15","close":87918.8306},{"date":"2016-12-16","close":87941.462},{"date":"2016-12-19","close":87947.6342},{"date":"2016-12-20","close":87923.9741},{"date":"2016-12-21","close":87956.8925},{"date":"2016-12-22","close":87951.749},{"date":"2016-12-23","close":87951.749},{"date":"2016-12-26","close":87937.3472},{"date":"2016-12-27","close":87947.6342},{"date":"2016-12-28","close":87975.4091},{"date":"2016-12-29","close":87982.61},{"date":"2017-01-02","close":88001.1266},{"date":"2017-01-03","close":88036.1024},{"date":"2017-01-04","close":88063.8773},{"date":"2017-01-05","close":88086.5087},{"date":"2017-01-06","close":88092.6808},{"date":"2017-01-09","close":88066.9634},{"date":"2017-01-10","close":88096.7956},{"date":"2017-01-11","close":88086.5087},{"date":"2017-01-12","close":88107.0826},{"date":"2017-01-13","close":88101.9391},{"date":"2017-01-16","close":88111.1974},{"date":"2017-01-17","close":88132.8001},{"date":"2017-01-18","close":88121.4844},{"date":"2017-01-19","close":88137.9436},{"date":"2017-01-20","close":88132.8001},{"date":"2017-01-23","close":88162.6324},{"date":"2017-01-24","close":88162.6324},{"date":"2017-01-25","close":88162.6324},{"date":"2017-01-26","close":88150.288},{"date":"2017-01-31","close":88162.6324},{"date":"2017-02-01","close":88158.5176},{"date":"2017-02-02","close":88185.2638},{"date":"2017-02-03","close":88181.149},{"date":"2017-02-06","close":88185.2638},{"date":"2017-02-07","close":88209.9526},{"date":"2017-02-08","close":88195.5508},{"date":"2017-02-09","close":88220.2396},{"date":"2017-02-10","close":88229.4979},{"date":"2017-02-13","close":88233.6127},{"date":"2017-02-14","close":88220.2396},{"date":"2017-02-15","close":88246.9858},{"date":"2017-02-16","close":88238.7562},{"date":"2017-02-17","close":88241.8423},{"date":"2017-02-20","close":88255.2154},{"date":"2017-02-21","close":88268.5885},{"date":"2017-02-22","close":88276.8181},{"date":"2017-02-23","close":88286.0764},{"date":"2017-02-24","close":88281.9616},{"date":"2017-02-27","close":88276.8181},{"date":"2017-02-28","close":88286.0764},{"date":"2017-03-02","close":88272.7033},{"date":"2017-03-03","close":88272.7033},{"date":"2017-03-06","close":88268.5885},{"date":"2017-03-07","close":88250.0719},{"date":"2017-03-08","close":88246.9858},{"date":"2017-03-09","close":88281.9616},{"date":"2017-03-10","close":88265.5024},{"date":"2017-03-13","close":88276.8181},{"date":"2017-03-14","close":88299.4494},{"date":"2017-03-15","close":88299.4494},{"date":"2017-03-16","close":88306.6503},{"date":"2017-03-17","close":88310.7651},{"date":"2017-03-20","close":88315.9086},{"date":"2017-03-21","close":88310.7651},{"date":"2017-03-22","close":88339.5687},{"date":"2017-03-23","close":88326.1956},{"date":"2017-03-24","close":88330.3104},{"date":"2017-03-27","close":88347.7983},{"date":"2017-03-28","close":88364.2575},{"date":"2017-03-29","close":88364.2575},{"date":"2017-03-30","close":88377.6306},{"date":"2017-03-31","close":88377.6306},{"date":"2017-04-03","close":88386.8889},{"date":"2017-04-04","close":88501.0745},{"date":"2017-04-05","close":88435.2378},{"date":"2017-04-06","close":88440.3813},{"date":"2017-04-07","close":88440.3813},{"date":"2017-04-10","close":88425.9795},{"date":"2017-04-11","close":88440.3813},{"date":"2017-04-12","close":88431.123},{"date":"2017-04-13","close":88447.5822},{"date":"2017-04-14","close":88460.9553},{"date":"2017-04-17","close":88469.1849},{"date":"2017-04-18","close":88455.8118},{"date":"2017-04-19","close":88443.4674},{"date":"2017-04-20","close":88451.697},{"date":"2017-04-21","close":88447.5822},{"date":"2017-04-24","close":88440.3813},{"date":"2017-04-25","close":88460.9553},{"date":"2017-04-26","close":88477.4145},{"date":"2017-04-27","close":88477.4145},{"date":"2017-04-28","close":88508.2754},{"date":"2017-05-02","close":88513.4189},{"date":"2017-05-04","close":88539.1364},{"date":"2017-05-08","close":88544.2799},{"date":"2017-05-10","close":88549.4234},{"date":"2017-05-11","close":88531.9355},{"date":"2017-05-12","close":88554.5669},{"date":"2017-05-15","close":88557.653},{"date":"2017-05-16","close":88569.9974},{"date":"2017-05-17","close":88569.9974},{"date":"2017-05-18","close":88592.6288},{"date":"2017-05-19","close":88584.3992},{"date":"2017-05-22","close":88589.5427},{"date":"2017-05-23","close":88592.6288},{"date":"2017-05-24","close":88574.1122},{"date":"2017-05-25","close":88584.3992},{"date":"2017-05-26","close":88592.6288},{"date":"2017-05-29","close":88601.8871},{"date":"2017-05-30","close":88619.375},{"date":"2017-05-31","close":88619.375},{"date":"2017-06-01","close":88649.2073},{"date":"2017-06-02","close":88658.4656},{"date":"2017-06-05","close":88653.3221},{"date":"2017-06-07","close":88662.5804},{"date":"2017-06-08","close":88670.81},{"date":"2017-06-09","close":88670.81},{"date":"2017-06-12","close":88674.9248},{"date":"2017-06-13","close":88683.1544},{"date":"2017-06-14","close":88674.9248},{"date":"2017-06-15","close":88683.1544},{"date":"2017-06-16","close":88683.1544},{"date":"2017-06-19","close":88698.5848},{"date":"2017-06-20","close":88693.4414},{"date":"2017-06-21","close":88693.4414},{"date":"2017-06-22","close":88705.7857},{"date":"2017-06-23","close":88705.7857},{"date":"2017-06-26","close":88702.6996},{"date":"2017-06-27","close":88702.6996},{"date":"2017-06-28","close":88698.5848},{"date":"2017-06-29","close":88719.1588},{"date":"2017-06-30","close":88724.3023},{"date":"2017-07-03","close":88724.3023},{"date":"2017-07-04","close":88724.3023},{"date":"2017-07-05","close":88736.6467},{"date":"2017-07-06","close":88736.6467},{"date":"2017-07-07","close":88736.6467},{"date":"2017-07-10","close":88744.8763},{"date":"2017-07-11","close":88750.0198},{"date":"2017-07-12","close":88750.0198},{"date":"2017-07-13","close":88760.3068},{"date":"2017-07-14","close":88768.5364},{"date":"2017-07-17","close":88770.5938},{"date":"2017-07-18","close":88779.8521},{"date":"2017-07-19","close":88789.1104},{"date":"2017-07-20","close":88798.3687},{"date":"2017-07-21","close":88814.8279},{"date":"2017-07-24","close":88814.8279},{"date":"2017-07-25","close":88829.2297},{"date":"2017-07-26","close":88841.5741},{"date":"2017-07-27","close":88845.6889},{"date":"2017-07-28","close":88855.9759},{"date":"2017-07-31","close":88865.2342},{"date":"2017-08-01","close":88860.0907},{"date":"2017-08-02","close":88872.4351},{"date":"2017-08-03","close":88903.296},{"date":"2017-08-04","close":88885.8082},{"date":"2017-08-07","close":88881.6934},{"date":"2017-08-08","close":88881.6934},{"date":"2017-08-09","close":88869.349},{"date":"2017-08-10","close":88837.4593},{"date":"2017-08-11","close":88855.9759},{"date":"2017-08-14","close":88837.4593},{"date":"2017-08-16","close":88819.9714},{"date":"2017-08-17","close":88841.5741},{"date":"2017-08-18","close":88855.9759},{"date":"2017-08-21","close":88860.0907},{"date":"2017-08-22","close":88855.9759},{"date":"2017-08-23","close":88860.0907},{"date":"2017-08-24","close":88872.4351},{"date":"2017-08-25","close":88885.8082},{"date":"2017-08-28","close":88889.923},{"date":"2017-08-29","close":88894.0378},{"date":"2017-08-30","close":88903.296},{"date":"2017-08-31","close":88942.3866},{"date":"2017-09-01","close":88937.2431},{"date":"2017-09-04","close":88945.4727},{"date":"2017-09-05","close":88959.8745},{"date":"2017-09-06","close":88959.8745},{"date":"2017-09-07","close":88969.1328},{"date":"2017-09-08","close":88973.2476},{"date":"2017-09-11","close":88965.018},{"date":"2017-09-12","close":88965.018},{"date":"2017-09-13","close":88959.8745},{"date":"2017-09-14","close":88959.8745},{"date":"2017-09-15","close":88969.1328},{"date":"2017-09-18","close":88977.3624},{"date":"2017-09-19","close":88969.1328},{"date":"2017-09-20","close":88965.018},{"date":"2017-09-21","close":88973.2476},{"date":"2017-09-22","close":88977.3624},{"date":"2017-09-25","close":88977.3624},{"date":"2017-09-26","close":88973.2476},{"date":"2017-09-27","close":88959.8745},{"date":"2017-09-28","close":88990.7355},{"date":"2017-09-29","close":88981.4772},{"date":"2017-10-10","close":88985.592},{"date":"2017-10-11","close":88954.731},{"date":"2017-10-12","close":88985.592},{"date":"2017-10-13","close":88965.018},{"date":"2017-10-16","close":88954.731},{"date":"2017-10-17","close":88949.5875},{"date":"2017-10-18","close":88945.4727},{"date":"2017-10-19","close":88877.5786},{"date":"2017-10-20","close":88798.3687},{"date":"2017-10-23","close":88837.4593},{"date":"2017-10-24","close":88841.5741},{"date":"2017-10-25","close":88855.9759},{"date":"2017-10-26","close":88834.3732},{"date":"2017-10-27","close":88794.2539},{"date":"2017-10-30","close":88798.3687},{"date":"2017-10-31","close":88783.9669},{"date":"2017-11-01","close":88779.8521},{"date":"2017-11-02","close":88814.8279},{"date":"2017-11-03","close":88869.349},{"date":"2017-11-06","close":88889.923},{"date":"2017-11-07","close":88899.1812},{"date":"2017-11-08","close":88908.4395},{"date":"2017-11-09","close":88918.7265},{"date":"2017-11-10","close":88912.5543},{"date":"2017-11-13","close":88912.5543},{"date":"2017-11-14","close":88915.6404},{"date":"2017-11-15","close":88918.7265},{"date":"2017-11-16","close":88934.157},{"date":"2017-11-17","close":88929.0135},{"date":"2017-11-20","close":88942.3866},{"date":"2017-11-21","close":88942.3866},{"date":"2017-11-22","close":88949.5875},{"date":"2017-11-23","close":88959.8745},{"date":"2017-11-24","close":88949.5875},{"date":"2017-11-27","close":88937.2431},{"date":"2017-11-28","close":88942.3866},{"date":"2017-11-29","close":88959.8745},{"date":"2017-11-30","close":89003.0799},{"date":"2017-12-01","close":88990.7355},{"date":"2017-12-04","close":89021.5965},{"date":"2017-12-05","close":89025.7113},{"date":"2017-12-06","close":89017.4817},{"date":"2017-12-07","close":89044.2279},{"date":"2017-12-08","close":89049.3714},{"date":"2017-12-11","close":89057.601},{"date":"2017-12-12","close":89073.0315},{"date":"2017-12-13","close":89087.4333},{"date":"2017-12-14","close":89095.6629},{"date":"2017-12-15","close":89082.2898},{"date":"2017-12-18","close":89061.7158},{"date":"2017-12-19","close":89057.601},{"date":"2017-12-20","close":89073.0315},{"date":"2017-12-21","close":89092.5768},{"date":"2017-12-22","close":89073.0315},{"date":"2017-12-26","close":89082.2898},{"date":"2017-12-27","close":89099.7777},{"date":"2017-12-28","close":89122.409},{"date":"2018-01-02","close":86678.5469},{"date":"2018-01-03","close":86674.2422},{"date":"2018-01-04","close":86695.7734},{"date":"2018-01-05","close":86713.0156},{"date":"2018-01-08","close":86713.0156},{"date":"2018-01-09","close":86717.3203},{"date":"2018-01-10","close":86713.0156},{"date":"2018-01-11","close":86725.9375},{"date":"2018-01-12","close":86730.25},{"date":"2018-01-15","close":86700.0859},{"date":"2018-01-16","close":86704.3906},{"date":"2018-01-17","close":86713.0156},{"date":"2018-01-18","close":86730.25},{"date":"2018-01-19","close":86743.1875},{"date":"2018-01-22","close":86756.1016},{"date":"2018-01-23","close":86756.1016},{"date":"2018-01-24","close":86769.0312},{"date":"2018-01-25","close":86794.8984},{"date":"2018-01-26","close":86799.2031},{"date":"2018-01-29","close":86760.4219},{"date":"2018-01-30","close":86756.1016},{"date":"2018-01-31","close":86781.9688},{"date":"2018-02-01","close":86812.125},{"date":"2018-02-02","close":86812.125},{"date":"2018-02-05","close":89313.7471},{"date":"2018-02-06","close":86829.3594},{"date":"2018-02-07","close":86833.6719},{"date":"2018-02-08","close":86833.6719},{"date":"2018-02-09","close":86855.2188},{"date":"2018-02-12","close":86855.2188},{"date":"2018-02-13","close":86872.4531},{"date":"2018-02-14","close":86863.8438},{"date":"2018-02-19","close":86881.0703},{"date":"2018-02-20","close":86859.5234},{"date":"2018-02-21","close":86872.4531},{"date":"2018-02-22","close":86898.3047},{"date":"2018-02-23","close":86915.5469},{"date":"2018-02-26","close":86924.1484},{"date":"2018-02-27","close":86941.3984},{"date":"2018-02-28","close":86941.3984},{"date":"2018-03-02","close":89445.4207},{"date":"2018-03-05","close":89450.5642},{"date":"2018-03-06","close":86937.1016},{"date":"2018-03-07","close":86919.8516},{"date":"2018-03-08","close":86919.8516},{"date":"2018-03-09","close":86919.8516},{"date":"2018-03-12","close":86928.4844},{"date":"2018-03-13","close":86950.0156},{"date":"2018-03-14","close":86932.7734},{"date":"2018-03-15","close":86962.9531},{"date":"2018-03-16","close":86971.5625},{"date":"2018-03-19","close":86971.5625},{"date":"2018-03-20","close":86980.1797},{"date":"2018-03-21","close":86988.8047},{"date":"2018-03-22","close":87014.6562},{"date":"2018-03-23","close":87040.5156},{"date":"2018-03-26","close":87027.5938},{"date":"2018-03-27","close":87031.8984},{"date":"2018-03-28","close":87044.8203},{"date":"2018-03-29","close":87057.7344},{"date":"2018-03-30","close":87062.0625},{"date":"2018-04-02","close":87057.7344},{"date":"2018-04-03","close":87100.8359},{"date":"2018-04-04","close":87100.8359},{"date":"2018-04-05","close":87126.7031},{"date":"2018-04-06","close":87135.3203},{"date":"2018-04-09","close":87135.3203},{"date":"2018-04-10","close":87156.8594},{"date":"2018-04-11","close":87148.25},{"date":"2018-04-12","close":87161.1641},{"date":"2018-04-13","close":87174.0938},{"date":"2018-04-16","close":87212.8672},{"date":"2018-04-17","close":87199.9453},{"date":"2018-04-18","close":87475.7344},{"date":"2018-04-19","close":87230.1172},{"date":"2018-04-20","close":87208.5703},{"date":"2018-04-23","close":87195.6406},{"date":"2018-04-24","close":87212.8672},{"date":"2018-04-25","close":87204.2578},{"date":"2018-04-26","close":87230.1172},{"date":"2018-04-27","close":87251.6562},{"date":"2018-04-30","close":87255.9766},{"date":"2018-05-02","close":90108.6172},{"date":"2018-05-03","close":87260.2891},{"date":"2018-05-04","close":87260.2891},{"date":"2018-05-08","close":87212.8672},{"date":"2018-05-09","close":87230.1172},{"date":"2018-05-10","close":87243.0391},{"date":"2018-05-11","close":87230.1172},{"date":"2018-05-14","close":87234.4219},{"date":"2018-05-15","close":87243.0391},{"date":"2018-05-16","close":87268.8984},{"date":"2018-05-17","close":87294.75},{"date":"2018-05-18","close":87320.6094},{"date":"2018-05-21","close":87316.2969},{"date":"2018-05-23","close":87329.2188},{"date":"2018-05-24","close":87329.2188},{"date":"2018-05-25","close":87363.6953},{"date":"2018-05-28","close":87376.6172},{"date":"2018-05-29","close":87389.5469},{"date":"2018-05-30","close":87389.5469},{"date":"2018-05-31","close":87402.4844},{"date":"2018-06-01","close":87419.7188},{"date":"2018-06-04","close":87436.9531},{"date":"2018-06-05","close":87424.0391},{"date":"2018-06-07","close":87449.8906},{"date":"2018-06-08","close":87441.2578},{"date":"2018-06-11","close":87454.1953},{"date":"2018-06-12","close":87449.8906},{"date":"2018-06-14","close":87458.5},{"date":"2018-06-15","close":87445.5703},{"date":"2018-06-18","close":87458.5},{"date":"2018-06-19","close":87462.8047},{"date":"2018-06-20","close":87475.7344},{"date":"2018-06-21","close":87492.9688},{"date":"2018-06-22","close":87501.6016},{"date":"2018-06-25","close":87510.2031},{"date":"2018-06-26","close":87518.8281},{"date":"2018-06-27","close":87523.1328},{"date":"2018-06-28","close":87527.4453},{"date":"2018-06-29","close":87548.9922},{"date":"2018-07-02","close":87561.9219},{"date":"2018-07-03","close":87570.5312},{"date":"2018-07-04","close":87579.1641},{"date":"2018-07-05","close":87609.3125},{"date":"2018-07-06","close":87596.3906},{"date":"2018-07-09","close":87605.0078},{"date":"2018-07-10","close":87622.25},{"date":"2018-07-11","close":87639.4844},{"date":"2018-07-12","close":87652.4062},{"date":"2018-07-13","close":87630.8672},{"date":"2018-07-16","close":87630.8672},{"date":"2018-07-17","close":87635.1719},{"date":"2018-07-18","close":87661.0234},{"date":"2018-07-19","close":87665.3359},{"date":"2018-07-20","close":87686.8828},{"date":"2018-07-23","close":87691.1875},{"date":"2018-07-24","close":87682.5781},{"date":"2018-07-25","close":87682.5781},{"date":"2018-07-26","close":87704.125},{"date":"2018-07-27","close":87686.8828},{"date":"2018-07-30","close":87673.9453},{"date":"2018-07-31","close":87682.5781},{"date":"2018-08-01","close":87695.5},{"date":"2018-08-02","close":87691.1875},{"date":"2018-08-03","close":87717.0469},{"date":"2018-08-06","close":87734.2891},{"date":"2018-08-07","close":87785.9922},{"date":"2018-08-08","close":87734.2891},{"date":"2018-08-09","close":87755.8281},{"date":"2018-08-10","close":87764.4297},{"date":"2018-08-13","close":87785.9922},{"date":"2018-08-14","close":87764.4297},{"date":"2018-08-16","close":87794.6094},{"date":"2018-08-17","close":87803.2344},{"date":"2018-08-20","close":87798.9062},{"date":"2018-08-21","close":87850.6328},{"date":"2018-08-22","close":87850.6328},{"date":"2018-08-23","close":87876.4922},{"date":"2018-08-24","close":87880.7969},{"date":"2018-08-27","close":87880.7969},{"date":"2018-08-28","close":87889.4062},{"date":"2018-08-29","close":87889.4062},{"date":"2018-08-30","close":87872.1797},{"date":"2018-08-31","close":87889.4062},{"date":"2018-09-03","close":87923.8828},{"date":"2018-09-04","close":87936.8203},{"date":"2018-09-05","close":87928.1953},{"date":"2018-09-06","close":87945.4453},{"date":"2018-09-07","close":87932.5},{"date":"2018-09-10","close":87928.1953},{"date":"2018-09-11","close":87928.1953},{"date":"2018-09-12","close":87936.8203},{"date":"2018-09-13","close":87945.4453},{"date":"2018-09-14","close":87936.8203},{"date":"2018-09-17","close":87923.8828},{"date":"2018-09-18","close":87919.5781},{"date":"2018-09-19","close":87915.2734},{"date":"2018-09-20","close":87932.5},{"date":"2018-09-21","close":87919.5781},{"date":"2018-09-27","close":87928.1953},{"date":"2018-09-28","close":87941.1172},{"date":"2018-10-01","close":87941.1172},{"date":"2018-10-02","close":87945.4453},{"date":"2018-10-04","close":87954.0469},{"date":"2018-10-05","close":87954.0469},{"date":"2018-10-08","close":87949.7422},{"date":"2018-10-10","close":87962.6641},{"date":"2018-10-11","close":87997.1484},{"date":"2018-10-12","close":87988.5156},{"date":"2018-10-15","close":88001.4609},{"date":"2018-10-16","close":87997.1484},{"date":"2018-10-17","close":87992.8281},{"date":"2018-10-18","close":88031.6016},{"date":"2018-10-19","close":88044.5312},{"date":"2018-10-22","close":88152.2578},{"date":"2018-10-23","close":88048.8516},{"date":"2018-10-24","close":88035.9375},{"date":"2018-10-25","close":88053.1562},{"date":"2018-10-26","close":88053.1562},{"date":"2018-10-29","close":88053.1562},{"date":"2018-10-30","close":88083.3281},{"date":"2018-10-31","close":88087.6328},{"date":"2018-11-01","close":88096.2422},{"date":"2018-11-02","close":88104.8828},{"date":"2018-11-05","close":88100.5703},{"date":"2018-11-06","close":88113.4922},{"date":"2018-11-07","close":88117.7969},{"date":"2018-11-08","close":88122.1094},{"date":"2018-11-09","close":88130.7266},{"date":"2018-11-12","close":88126.4141},{"date":"2018-11-13","close":88135.0391},{"date":"2018-11-14","close":88139.3516},{"date":"2018-11-15","close":88156.5781},{"date":"2018-11-16","close":88139.3516},{"date":"2018-11-19","close":88147.9531},{"date":"2018-11-20","close":88156.5781},{"date":"2018-11-21","close":88147.9531},{"date":"2018-11-22","close":88169.5078},{"date":"2018-11-23","close":88169.5078},{"date":"2018-11-26","close":88173.8125},{"date":"2018-11-27","close":88191.0547},{"date":"2018-11-28","close":88191.0547},{"date":"2018-11-29","close":88212.6094},{"date":"2018-11-30","close":88221.2109},{"date":"2018-12-03","close":88221.2109},{"date":"2018-12-04","close":88225.5312},{"date":"2018-12-05","close":88229.8359},{"date":"2018-12-06","close":88251.3672},{"date":"2018-12-07","close":88259.9922},{"date":"2018-12-10","close":88281.5469},{"date":"2018-12-11","close":88290.1641},{"date":"2018-12-12","close":88303.0938},{"date":"2018-12-13","close":88307.4062},{"date":"2018-12-14","close":88311.7109},{"date":"2018-12-17","close":88316.0234},{"date":"2018-12-18","close":88333.2578},{"date":"2018-12-19","close":88346.1797},{"date":"2018-12-20","close":88363.4141},{"date":"2018-12-21","close":88363.4141},{"date":"2018-12-24","close":88341.8672},{"date":"2018-12-26","close":88359.1172},{"date":"2018-12-27","close":88385.3984},{"date":"2018-12-28","close":88381.0156},{"date":"2019-01-02","close":88411.6953},{"date":"2019-01-03","close":88455.5156},{"date":"2019-01-04","close":88455.5156},{"date":"2019-01-07","close":88473.0391},{"date":"2019-01-08","close":91009.0439},{"date":"2019-01-09","close":88459.8984},{"date":"2019-01-10","close":88481.8047},{"date":"2019-01-11","close":88481.8047},{"date":"2019-01-14","close":88468.6562},{"date":"2019-01-15","close":88473.0391},{"date":"2019-01-16","close":88486.1875},{"date":"2019-01-17","close":88494.9453},{"date":"2019-01-18","close":88494.9453},{"date":"2019-01-21","close":88490.5625},{"date":"2019-01-22","close":88503.7188},{"date":"2019-01-23","close":88499.3281},{"date":"2019-01-24","close":88516.8594},{"date":"2019-01-25","close":88512.4766},{"date":"2019-01-28","close":88521.2422},{"date":"2019-01-29","close":88508.0938},{"date":"2019-01-30","close":88521.2422},{"date":"2019-01-31","close":88538.7578},{"date":"2019-02-01","close":88547.5234},{"date":"2019-02-07","close":88569.4453},{"date":"2019-02-08","close":88582.5859},{"date":"2019-02-11","close":88586.9688},{"date":"2019-02-12","close":88586.9688},{"date":"2019-02-13","close":88591.3438},{"date":"2019-02-14","close":88604.5078},{"date":"2019-02-15","close":88608.8828},{"date":"2019-02-18","close":88608.8828},{"date":"2019-02-19","close":88604.5078},{"date":"2019-02-20","close":88604.5078},{"date":"2019-02-21","close":88608.8828},{"date":"2019-02-22","close":88613.2578},{"date":"2019-02-25","close":88613.2578},{"date":"2019-02-26","close":88617.6406},{"date":"2019-02-27","close":88639.5391},{"date":"2019-02-28","close":88652.6953},{"date":"2019-03-04","close":88648.3047},{"date":"2019-03-05","close":88648.3047},{"date":"2019-03-06","close":88652.6953},{"date":"2019-03-07","close":88670.2188},{"date":"2019-03-08","close":88683.3594},{"date":"2019-03-11","close":88683.3594},{"date":"2019-03-12","close":88687.75},{"date":"2019-03-13","close":88700.8828},{"date":"2019-03-14","close":88700.8828},{"date":"2019-03-15","close":88705.2734},{"date":"2019-03-18","close":88709.6641},{"date":"2019-03-19","close":88714.0469},{"date":"2019-03-20","close":88718.4219},{"date":"2019-03-21","close":88731.5781},{"date":"2019-03-22","close":88735.9453},{"date":"2019-03-25","close":88762.2422},{"date":"2019-03-26","close":88771.0078},{"date":"2019-03-27","close":88788.5312},{"date":"2019-03-28","close":88823.5859},{"date":"2019-03-29","close":88836.7344},{"date":"2019-04-01","close":88845.4922},{"date":"2019-04-02","close":88849.8672},{"date":"2019-04-03","close":88858.6328},{"date":"2019-04-04","close":88858.6328},{"date":"2019-04-05","close":88863.0234},{"date":"2019-04-08","close":88863.0234},{"date":"2019-04-09","close":88871.7891},{"date":"2019-04-10","close":88876.1641},{"date":"2019-04-11","close":88871.7891},{"date":"2019-04-12","close":88871.7891},{"date":"2019-04-15","close":88876.1641},{"date":"2019-04-16","close":88876.1641},{"date":"2019-04-17","close":88876.1641},{"date":"2019-04-18","close":88898.0703},{"date":"2019-04-19","close":88911.2188},{"date":"2019-04-22","close":88884.9219},{"date":"2019-04-23","close":88906.8359},{"date":"2019-04-24","close":88915.6094},{"date":"2019-04-25","close":88933.125},{"date":"2019-04-26","close":88933.125},{"date":"2019-04-29","close":88955.0391},{"date":"2019-04-30","close":88963.8125},{"date":"2019-05-02","close":88972.5703},{"date":"2019-05-03","close":88968.1875},{"date":"2019-05-07","close":88981.3359},{"date":"2019-05-08","close":88985.7109},{"date":"2019-05-09","close":89003.2344},{"date":"2019-05-10","close":89012.0},{"date":"2019-05-13","close":89025.1484},{"date":"2019-05-14","close":89029.5234},{"date":"2019-05-15","close":89038.2891},{"date":"2019-05-16","close":89068.9688},{"date":"2019-05-17","close":89082.1172},{"date":"2019-05-20","close":89082.1172},{"date":"2019-05-21","close":89090.8828},{"date":"2019-05-22","close":89090.8828},{"date":"2019-05-23","close":89112.7812},{"date":"2019-05-24","close":89112.7812},{"date":"2019-05-27","close":89117.1719},{"date":"2019-05-28","close":89117.1719},{"date":"2019-05-29","close":89134.6797},{"date":"2019-05-30","close":89143.4531},{"date":"2019-05-31","close":89160.9766},{"date":"2019-06-03","close":89191.6562},{"date":"2019-06-04","close":89200.4219},{"date":"2019-06-05","close":89204.7969},{"date":"2019-06-07","close":89226.7188},{"date":"2019-06-10","close":89226.7188},{"date":"2019-06-11","close":89253.0},{"date":"2019-06-12","close":89274.9141},{"date":"2019-06-13","close":89309.9688},{"date":"2019-06-14","close":89309.9688},{"date":"2019-06-17","close":89327.5},{"date":"2019-06-18","close":89318.7266},{"date":"2019-06-19","close":89327.5},{"date":"2019-06-20","close":89358.1719},{"date":"2019-06-21","close":89366.9219},{"date":"2019-06-24","close":89353.7812},{"date":"2019-06-25","close":89349.3984},{"date":"2019-06-26","close":89340.6406},{"date":"2019-06-27","close":89345.0156},{"date":"2019-06-28","close":89349.3984},{"date":"2019-07-01","close":89362.5469},{"date":"2019-07-02","close":89375.6953},{"date":"2019-07-03","close":89388.8281},{"date":"2019-07-04","close":89410.75},{"date":"2019-07-05","close":89432.6562},{"date":"2019-07-08","close":89445.8047},{"date":"2019-07-09","close":89441.4219},{"date":"2019-07-10","close":89445.8047},{"date":"2019-07-11","close":89472.0859},{"date":"2019-07-12","close":89476.4766},{"date":"2019-07-15","close":89489.6172},{"date":"2019-07-16","close":89485.2422},{"date":"2019-07-17","close":89511.5234},{"date":"2019-07-18","close":89555.3438},{"date":"2019-07-19","close":89577.25},{"date":"2019-07-22","close":89594.7891},{"date":"2019-07-23","close":89599.1641},{"date":"2019-07-24","close":89607.9297},{"date":"2019-07-25","close":89634.2188},{"date":"2019-07-26","close":89638.5938},{"date":"2019-07-29","close":89647.3672},{"date":"2019-07-30","close":89651.75},{"date":"2019-07-31","close":89656.1172},{"date":"2019-08-01","close":89660.5},{"date":"2019-08-02","close":89691.1875},{"date":"2019-08-05","close":89748.1406},{"date":"2019-08-06","close":89752.5312},{"date":"2019-08-07","close":89752.5312},{"date":"2019-08-08","close":89774.4297},{"date":"2019-08-09","close":89765.6641},{"date":"2019-08-12","close":89774.4297},{"date":"2019-08-13","close":89791.9609},{"date":"2019-08-14","close":89800.7266},{"date":"2019-08-16","close":89853.3047},{"date":"2019-08-19","close":89862.0703},{"date":"2019-08-20","close":89862.0703},{"date":"2019-08-21","close":89853.3047},{"date":"2019-08-22","close":89853.3047},{"date":"2019-08-23","close":89875.2109},{"date":"2019-08-26","close":89870.8281},{"date":"2019-08-27","close":89862.0703},{"date":"2019-08-28","close":89844.5469},{"date":"2019-08-29","close":89848.9297},{"date":"2019-08-30","close":89844.5469},{"date":"2019-09-02","close":89822.6328},{"date":"2019-09-03","close":89813.8672},{"date":"2019-09-04","close":89796.3438},{"date":"2019-09-05","close":89791.9609},{"date":"2019-09-06","close":89765.6641},{"date":"2019-09-09","close":89783.1953},{"date":"2019-09-10","close":89805.1094},{"date":"2019-09-11","close":89791.9609},{"date":"2019-09-16","close":89752.5312},{"date":"2019-09-17","close":89765.6641},{"date":"2019-09-18","close":89761.2891},{"date":"2019-09-19","close":89783.1953},{"date":"2019-09-20","close":89770.0547},{"date":"2019-09-23","close":89765.6641},{"date":"2019-09-24","close":89761.2891},{"date":"2019-09-25","close":89765.6641},{"date":"2019-09-26","close":89774.4297},{"date":"2019-09-27","close":89778.8125},{"date":"2019-09-30","close":89796.3438},{"date":"2019-10-01","close":89800.7266},{"date":"2019-10-02","close":89800.7266},{"date":"2019-10-04","close":89857.6797},{"date":"2019-10-07","close":89870.8281},{"date":"2019-10-08","close":89857.6797},{"date":"2019-10-10","close":89870.8281},{"date":"2019-10-11","close":89862.0703},{"date":"2019-10-14","close":89870.8281},{"date":"2019-10-15","close":89862.0703},{"date":"2019-10-16","close":89875.2109},{"date":"2019-10-17","close":89875.2109},{"date":"2019-10-18","close":89870.8281},{"date":"2019-10-21","close":89866.4453},{"date":"2019-10-22","close":89857.6797},{"date":"2019-10-23","close":89857.6797},{"date":"2019-10-24","close":89844.5469},{"date":"2019-10-25","close":89844.5469},{"date":"2019-10-28","close":89787.5781},{"date":"2019-10-29","close":89787.5781},{"date":"2019-10-30","close":89800.7266},{"date":"2019-10-31","close":89818.25},{"date":"2019-11-01","close":89818.25},{"date":"2019-11-04","close":89809.4922},{"date":"2019-11-05","close":89805.1094},{"date":"2019-11-06","close":89822.6328},{"date":"2019-11-07","close":89827.0156},{"date":"2019-11-08","close":89840.1641},{"date":"2019-11-11","close":89818.25},{"date":"2019-11-12","close":89818.25},{"date":"2019-11-13","close":89822.6328},{"date":"2019-11-14","close":89822.6328},{"date":"2019-11-15","close":89827.0156},{"date":"2019-11-18","close":89831.3984},{"date":"2019-11-19","close":89835.7812},{"date":"2019-11-20","close":89835.7812},{"date":"2019-11-21","close":89857.6797},{"date":"2019-11-22","close":89866.4453},{"date":"2019-11-25","close":89870.8281},{"date":"2019-11-26","close":89883.9766},{"date":"2019-11-27","close":89883.9766},{"date":"2019-11-28","close":89897.125},{"date":"2019-11-29","close":89905.8906},{"date":"2019-12-02","close":89927.7969},{"date":"2019-12-03","close":89940.9375},{"date":"2019-12-04","close":89940.9375},{"date":"2019-12-05","close":89949.7031},{"date":"2019-12-06","close":89954.0859},{"date":"2019-12-09","close":89967.2344},{"date":"2019-12-10","close":89962.8516},{"date":"2019-12-11","close":89962.8516},{"date":"2019-12-12","close":89975.9844},{"date":"2019-12-13","close":89980.375},{"date":"2019-12-16","close":89975.9844},{"date":"2019-12-17","close":89993.5234},{"date":"2019-12-18","close":89984.7578},{"date":"2019-12-19","close":89997.9062},{"date":"2019-12-20","close":89997.9062},{"date":"2019-12-23","close":90006.6719},{"date":"2019-12-24","close":90006.6719},{"date":"2019-12-26","close":90011.0547},{"date":"2019-12-27","close":90033.3594},{"date":"2019-12-30","close":90042.2734},{"date":"2020-01-02","close":90069.0234},{"date":"2020-01-03","close":90109.1719},{"date":"2020-01-06","close":90109.1719},{"date":"2020-01-07","close":90118.0781},{"date":"2020-01-08","close":90109.1719},{"date":"2020-01-09","close":90100.2578},{"date":"2020-01-10","close":90086.8672},{"date":"2020-01-13","close":90077.9531},{"date":"2020-01-14","close":90082.4141},{"date":"2020-01-15","close":90082.4141},{"date":"2020-01-16","close":90073.4922},{"date":"2020-01-17","close":90073.4922},{"date":"2020-01-20","close":90073.4922},{"date":"2020-01-21","close":90077.9531},{"date":"2020-01-22","close":90104.7031},{"date":"2020-01-23","close":90113.625},{"date":"2020-01-28","close":90140.3828},{"date":"2020-01-29","close":90149.3125},{"date":"2020-01-30","close":90176.0703},{"date":"2020-01-31","close":90193.9141},{"date":"2020-02-03","close":90216.2031},{"date":"2020-02-04","close":90225.125},{"date":"2020-02-05","close":90220.6641},{"date":"2020-02-06","close":90229.5859},{"date":"2020-02-07","close":90251.8828},{"date":"2020-02-10","close":90256.3516},{"date":"2020-02-11","close":90256.3516},{"date":"2020-02-12","close":90269.7266},{"date":"2020-02-13","close":90274.1875},{"date":"2020-02-14","close":90256.3516},{"date":"2020-02-17","close":90251.8828},{"date":"2020-02-18","close":90260.8047},{"date":"2020-02-19","close":90283.1016},{"date":"2020-02-20","close":90309.875},{"date":"2020-02-21","close":90336.625},{"date":"2020-02-24","close":90381.2344},{"date":"2020-02-25","close":90385.6875},{"date":"2020-02-26","close":90403.5312},{"date":"2020-02-27","close":90394.6016},{"date":"2020-02-28","close":90407.9922},{"date":"2020-03-02","close":90407.9922},{"date":"2020-03-03","close":90425.8281},{"date":"2020-03-04","close":90474.8906},{"date":"2020-03-05","close":90474.8906},{"date":"2020-03-06","close":90479.3516},{"date":"2020-03-09","close":90497.1797},{"date":"2020-03-10","close":90515.0234},{"date":"2020-03-11","close":90506.1016},{"date":"2020-03-12","close":90532.8672},{"date":"2020-03-13","close":90497.1797},{"date":"2020-03-16","close":90541.7891},{"date":"2020-03-17","close":90653.2812},{"date":"2020-03-18","close":90671.125},{"date":"2020-03-19","close":90617.6016},{"date":"2020-03-20","close":90613.1406},{"date":"2020-03-23","close":90608.6797},{"date":"2020-03-24","close":90613.1406},{"date":"2020-03-25","close":90595.3125},{"date":"2020-03-26","close":90608.6797},{"date":"2020-03-27","close":90599.7578},{"date":"2020-03-30","close":90581.9219},{"date":"2020-03-31","close":90608.6797},{"date":"2020-04-01","close":90613.1406},{"date":"2020-04-02","close":90639.9062},{"date":"2020-04-03","close":90675.5859},{"date":"2020-04-06","close":90697.8828},{"date":"2020-04-07","close":90733.5547},{"date":"2020-04-08","close":90746.9375},{"date":"2020-04-09","close":90791.5469},{"date":"2020-04-10","close":90773.7109},{"date":"2020-04-13","close":90764.7734},{"date":"2020-04-14","close":90742.4766},{"date":"2020-04-16","close":90769.2422},{"date":"2020-04-17","close":90755.8672},{"date":"2020-04-20","close":90769.2422},{"date":"2020-04-21","close":90769.2422},{"date":"2020-04-22","close":90764.7734},{"date":"2020-04-23","close":90782.625},{"date":"2020-04-24","close":90813.8438},{"date":"2020-04-27","close":90827.2266},{"date":"2020-04-28","close":90822.7656},{"date":"2020-04-29","close":90827.2266},{"date":"2020-05-04","close":90849.5234},{"date":"2020-05-06","close":90853.9844},{"date":"2020-05-07","close":90867.3594},{"date":"2020-05-08","close":90876.2891},{"date":"2020-05-11","close":90903.0469},{"date":"2020-05-12","close":90894.125},{"date":"2020-05-13","close":90920.8906},{"date":"2020-05-14","close":90925.3438},{"date":"2020-05-15","close":90929.7969},{"date":"2020-05-18","close":90943.1875},{"date":"2020-05-19","close":90943.1875},{"date":"2020-05-20","close":90947.6406},{"date":"2020-05-21","close":90952.1094},{"date":"2020-05-22","close":90956.5625},{"date":"2020-05-25","close":90961.0156},{"date":"2020-05-26","close":90965.4766},{"date":"2020-05-27","close":90974.4062},{"date":"2020-05-28","close":91014.5391},{"date":"2020-05-29","close":91041.3047},{"date":"2020-06-01","close":91054.6875},{"date":"2020-06-02","close":91059.1406},{"date":"2020-06-03","close":91036.8438},{"date":"2020-06-04","close":91036.8438},{"date":"2020-06-05","close":91014.5391},{"date":"2020-06-08","close":91032.3828},{"date":"2020-06-09","close":91023.4688},{"date":"2020-06-10","close":91032.3828},{"date":"2020-06-11","close":91041.3047},{"date":"2020-06-12","close":91032.3828},{"date":"2020-06-15","close":91014.5391},{"date":"2020-06-16","close":91019.0},{"date":"2020-06-17","close":91005.6328},{"date":"2020-06-18","close":91005.6328},{"date":"2020-06-19","close":93649.7155},{"date":"2020-06-22","close":91041.3047},{"date":"2020-06-23","close":91063.6094},{"date":"2020-06-24","close":91076.9844},{"date":"2020-06-25","close":91081.4375},{"date":"2020-06-26","close":91081.4375},{"date":"2020-06-29","close":91072.5234},{"date":"2020-06-30","close":91081.4375},{"date":"2020-07-01","close":91081.4375},{"date":"2020-07-02","close":91108.2031},{"date":"2020-07-03","close":93727.8967},{"date":"2020-07-06","close":91117.125},{"date":"2020-07-07","close":91108.2031},{"date":"2020-07-08","close":91121.5859},{"date":"2020-07-09","close":91126.0312},{"date":"2020-07-10","close":91121.5859},{"date":"2020-07-13","close":91112.6562},{"date":"2020-07-14","close":91108.2031},{"date":"2020-07-15","close":91121.5859},{"date":"2020-07-16","close":91121.5859},{"date":"2020-07-17","close":91139.4219},{"date":"2020-07-20","close":91126.0312},{"date":"2020-07-21","close":91130.5},{"date":"2020-07-22","close":91134.9609},{"date":"2020-07-23","close":91148.3359},{"date":"2020-07-24","close":91148.3359},{"date":"2020-07-27","close":91152.8047},{"date":"2020-07-28","close":91148.3359},{"date":"2020-07-29","close":91148.3359},{"date":"2020-07-30","close":91161.7188},{"date":"2020-07-31","close":91161.7188},{"date":"2020-08-03","close":91166.1875},{"date":"2020-08-04","close":91166.1875},{"date":"2020-08-05","close":91170.6406},{"date":"2020-08-06","close":91170.6406},{"date":"2020-08-07","close":91157.2656},{"date":"2020-08-10","close":91161.7188},{"date":"2020-08-11","close":91157.2656},{"date":"2020-08-12","close":91157.2656},{"date":"2020-08-13","close":91166.1875},{"date":"2020-08-14","close":91152.8047},{"date":"2020-08-18","close":91152.8047},{"date":"2020-08-19","close":91157.2656},{"date":"2020-08-20","close":91166.1875},{"date":"2020-08-21","close":91143.875},{"date":"2020-08-24","close":91148.3359},{"date":"2020-08-25","close":91152.8047},{"date":"2020-08-26","close":91148.3359},{"date":"2020-08-27","close":91148.3359},{"date":"2020-08-28","close":91134.9609},{"date":"2020-08-31","close":91130.5},{"date":"2020-09-01","close":91117.125},{"date":"2020-09-02","close":91121.5859},{"date":"2020-09-03","close":91134.9609},{"date":"2020-09-04","close":91117.125},{"date":"2020-09-07","close":91117.125},{"date":"2020-09-08","close":91121.5859},{"date":"2020-09-09","close":91126.0312},{"date":"2020-09-10","close":91143.875},{"date":"2020-09-11","close":91148.3359},{"date":"2020-09-14","close":91152.8047},{"date":"2020-09-15","close":91152.8047},{"date":"2020-09-16","close":91166.1875},{"date":"2020-09-17","close":91170.6406},{"date":"2020-09-18","close":91170.6406},{"date":"2020-09-21","close":91170.6406},{"date":"2020-09-22","close":91179.5625},{"date":"2020-09-23","close":91179.5625},{"date":"2020-09-24","close":91197.4062},{"date":"2020-09-25","close":91184.0234},{"date":"2020-09-28","close":91197.4062},{"date":"2020-09-29","close":91201.8672},{"date":"2020-10-05","close":91192.9453},{"date":"2020-10-06","close":91201.8672},{"date":"2020-10-07","close":91206.3203},{"date":"2020-10-08","close":91201.8672},{"date":"2020-10-12","close":91201.8672},{"date":"2020-10-13","close":91206.3203},{"date":"2020-10-14","close":91215.2344},{"date":"2020-10-15","close":91215.2344},{"date":"2020-10-16","close":91228.6172},{"date":"2020-10-19","close":91224.1641},{"date":"2020-10-20","close":91233.0781},{"date":"2020-10-21","close":91228.6172},{"date":"2020-10-22","close":91242.0},{"date":"2020-10-23","close":91246.4609},{"date":"2020-10-26","close":91233.0781},{"date":"2020-10-27","close":91233.0781},{"date":"2020-10-28","close":91237.5312},{"date":"2020-10-29","close":91228.6172},{"date":"2020-10-30","close":91246.4609},{"date":"2020-11-02","close":91206.3203},{"date":"2020-11-03","close":91219.7031},{"date":"2020-11-04","close":91250.9219},{"date":"2020-11-05","close":91255.3828},{"date":"2020-11-06","close":91255.3828},{"date":"2020-11-09","close":91255.3828},{"date":"2020-11-10","close":91259.8359},{"date":"2020-11-11","close":91264.2969},{"date":"2020-11-12","close":91268.7656},{"date":"2020-11-13","close":91264.2969},{"date":"2020-11-16","close":91264.2969},{"date":"2020-11-17","close":91273.2188},{"date":"2020-11-18","close":91268.7656},{"date":"2020-11-19","close":91273.2188},{"date":"2020-11-20","close":91268.7656},{"date":"2020-11-23","close":91250.9219},{"date":"2020-11-24","close":91233.0781},{"date":"2020-11-25","close":91237.5312},{"date":"2020-11-26","close":91228.6172},{"date":"2020-11-27","close":91228.6172},{"date":"2020-11-30","close":91250.9219},{"date":"2020-12-01","close":91264.2969},{"date":"2020-12-02","close":91273.2188},{"date":"2020-12-03","close":91282.1406},{"date":"2020-12-04","close":91295.5156},{"date":"2020-12-07","close":91308.8984},{"date":"2020-12-08","close":91308.8984},{"date":"2020-12-09","close":91308.8984},{"date":"2020-12-10","close":91308.8984},{"date":"2020-12-11","close":91322.2891},{"date":"2020-12-14","close":91317.8281},{"date":"2020-12-15","close":91308.8984},{"date":"2020-12-16","close":91322.2891},{"date":"2020-12-17","close":91308.8984},{"date":"2020-12-18","close":91317.8281},{"date":"2020-12-21","close":91326.7344},{"date":"2020-12-22","close":91326.7344},{"date":"2020-12-23","close":91344.5781},{"date":"2020-12-24","close":91326.7344},{"date":"2020-12-28","close":91313.3672},{"date":"2020-12-29","close":91317.875},{"date":"2020-12-30","close":91317.875},{"date":"2021-01-04","close":91354.0469},{"date":"2021-01-05","close":91372.1406},{"date":"2021-01-06","close":91381.1875},{"date":"2021-01-07","close":91390.2266},{"date":"2021-01-08","close":91394.75},{"date":"2021-01-11","close":91394.75},{"date":"2021-01-12","close":91394.75},{"date":"2021-01-13","close":91394.75},{"date":"2021-01-14","close":91403.7891},{"date":"2021-01-15","close":91403.7891},{"date":"2021-01-18","close":91399.2812},{"date":"2021-01-19","close":91399.2812},{"date":"2021-01-20","close":91403.7891},{"date":"2021-01-21","close":91399.2812},{"date":"2021-01-22","close":91399.2812},{"date":"2021-01-25","close":91394.75},{"date":"2021-01-26","close":91394.75},{"date":"2021-01-27","close":91390.2266},{"date":"2021-01-28","close":91399.2812},{"date":"2021-01-29","close":91412.8438},{"date":"2021-02-01","close":91421.8828},{"date":"2021-02-02","close":91435.4531},{"date":"2021-02-03","close":91449.0234},{"date":"2021-02-04","close":91458.0625},{"date":"2021-02-05","close":91444.4922},{"date":"2021-02-08","close":91453.5391},{"date":"2021-02-09","close":91458.0625},{"date":"2021-02-10","close":91462.5781},{"date":"2021-02-15","close":91462.5781},{"date":"2021-02-16","close":91462.5781},{"date":"2021-02-17","close":91462.5781},{"date":"2021-02-18","close":91471.6172},{"date":"2021-02-19","close":91476.1406},{"date":"2021-02-22","close":91476.1406},{"date":"2021-02-23","close":91476.1406},{"date":"2021-02-24","close":91480.6641},{"date":"2021-02-25","close":91480.6641},{"date":"2021-02-26","close":91480.6641},{"date":"2021-03-02","close":91489.7031},{"date":"2021-03-03","close":91489.7031},{"date":"2021-03-04","close":91494.2344},{"date":"2021-03-05","close":91498.75},{"date":"2021-03-08","close":91476.1406},{"date":"2021-03-09","close":91444.4922},{"date":"2021-03-10","close":91458.0625},{"date":"2021-03-11","close":91449.0234},{"date":"2021-03-12","close":91453.5391},{"date":"2021-03-15","close":91449.0234},{"date":"2021-03-16","close":91485.1797},{"date":"2021-03-17","close":91498.75},{"date":"2021-03-18","close":91498.75},{"date":"2021-03-19","close":91507.7969},{"date":"2021-03-22","close":91503.2656},{"date":"2021-03-23","close":91503.2656},{"date":"2021-03-24","close":91516.8438},{"date":"2021-03-25","close":91525.8828},{"date":"2021-03-26","close":91521.3594},{"date":"2021-03-29","close":91521.3594},{"date":"2021-03-30","close":91521.3594},{"date":"2021-03-31","close":91575.6172},{"date":"2021-04-01","close":91575.6172},{"date":"2021-04-02","close":91589.1875},{"date":"2021-04-05","close":91562.0625},{"date":"2021-04-06","close":91548.5},{"date":"2021-04-07","close":91557.5391},{"date":"2021-04-08","close":91557.5391},{"date":"2021-04-09","close":91571.1016},{"date":"2021-04-12","close":91575.6172},{"date":"2021-04-13","close":91584.6641},{"date":"2021-04-14","close":91580.1562},{"date":"2021-04-15","close":91584.6641},{"date":"2021-04-16","close":91593.7031},{"date":"2021-04-19","close":91589.1875},{"date":"2021-04-20","close":91589.1875},{"date":"2021-04-21","close":91611.7891},{"date":"2021-04-22","close":91602.75},{"date":"2021-04-23","close":91602.75},{"date":"2021-04-26","close":91611.7891},{"date":"2021-04-27","close":91602.75},{"date":"2021-04-28","close":91607.2734},{"date":"2021-04-29","close":91697.7188},{"date":"2021-04-30","close":91697.7188},{"date":"2021-05-03","close":91697.7188},{"date":"2021-05-04","close":91616.3281},{"date":"2021-05-06","close":91625.3672},{"date":"2021-05-07","close":91638.9297},{"date":"2021-05-10","close":91643.4531},{"date":"2021-05-11","close":91652.4922},{"date":"2021-05-12","close":91661.5469},{"date":"2021-05-13","close":91675.1094},{"date":"2021-05-14","close":91675.1094},{"date":"2021-05-17","close":91679.625},{"date":"2021-05-18","close":91684.1484},{"date":"2021-05-20","close":91688.6641},{"date":"2021-05-21","close":91684.1484},{"date":"2021-05-24","close":91688.6641},{"date":"2021-05-25","close":91688.6641},{"date":"2021-05-26","close":91666.0625},{"date":"2021-05-27","close":91670.5781},{"date":"2021-05-28","close":91652.4922},{"date":"2021-05-31","close":91629.8828},{"date":"2021-06-01","close":91616.3281},{"date":"2021-06-02","close":91625.3672},{"date":"2021-06-03","close":91589.1875},{"date":"2021-06-04","close":91584.6641},{"date":"2021-06-07","close":91562.0625},{"date":"2021-06-08","close":91562.0625},{"date":"2021-06-09","close":91575.6172},{"date":"2021-06-10","close":91571.1016},{"date":"2021-06-11","close":91489.7031},{"date":"2021-06-14","close":91512.3203},{"date":"2021-06-15","close":91489.7031},{"date":"2021-06-16","close":91471.6172},{"date":"2021-06-17","close":91485.1797},{"date":"2021-06-18","close":91494.2344},{"date":"2021-06-21","close":91489.7031},{"date":"2021-06-22","close":91498.75},{"date":"2021-06-23","close":91503.2656},{"date":"2021-06-24","close":91503.2656},{"date":"2021-06-25","close":91458.0625},{"date":"2021-06-28","close":91444.4922},{"date":"2021-06-29","close":91417.3594},{"date":"2021-06-30","close":91430.9297},{"date":"2021-07-01","close":91449.0234},{"date":"2021-07-02","close":91444.4922},{"date":"2021-07-05","close":91449.0234},{"date":"2021-07-06","close":91462.5781},{"date":"2021-07-07","close":91512.3203},{"date":"2021-07-08","close":91553.0156},{"date":"2021-07-09","close":91566.5938},{"date":"2021-07-12","close":91575.6172},{"date":"2021-07-13","close":91557.5391},{"date":"2021-07-14","close":91566.5938},{"date":"2021-07-15","close":91494.2344},{"date":"2021-07-16","close":91516.8438},{"date":"2021-07-19","close":91503.2656},{"date":"2021-07-20","close":91512.3203},{"date":"2021-07-21","close":91534.9219},{"date":"2021-07-22","close":91525.8828},{"date":"2021-07-23","close":91548.5},{"date":"2021-07-26","close":91548.5},{"date":"2021-07-27","close":91553.0156},{"date":"2021-07-28","close":91534.9219},{"date":"2021-07-29","close":91548.5},{"date":"2021-07-30","close":91557.5391},{"date":"2021-08-02","close":91548.5},{"date":"2021-08-03","close":91548.5},{"date":"2021-08-04","close":91548.5},{"date":"2021-08-05","close":91557.5391},{"date":"2021-08-06","close":91548.5},{"date":"2021-08-09","close":91539.4453},{"date":"2021-08-10","close":91543.9766},{"date":"2021-08-11","close":91553.0156},{"date":"2021-08-12","close":91566.5938},{"date":"2021-08-13","close":91566.5938},{"date":"2021-08-17","close":91571.1016},{"date":"2021-08-18","close":91575.6172},{"date":"2021-08-19","close":91593.7031},{"date":"2021-08-20","close":91589.1875},{"date":"2021-08-23","close":91575.6172},{"date":"2021-08-24","close":91543.9766},{"date":"2021-08-25","close":91539.4453},{"date":"2021-08-26","close":91566.5938},{"date":"2021-08-27","close":91553.0156},{"date":"2021-08-30","close":91566.5938},{"date":"2021-08-31","close":91580.1562},{"date":"2021-09-01","close":91598.2344},{"date":"2021-09-02","close":91607.2734},{"date":"2021-09-03","close":91611.7891},{"date":"2021-09-06","close":91616.3281},{"date":"2021-09-07","close":91620.8359},{"date":"2021-09-08","close":91611.7891},{"date":"2021-09-09","close":91584.6641},{"date":"2021-09-10","close":91539.4453},{"date":"2021-09-13","close":91530.4141},{"date":"2021-09-14","close":91521.3594},{"date":"2021-09-15","close":91530.4141},{"date":"2021-09-16","close":91566.5938},{"date":"2021-09-17","close":91562.0625},{"date":"2021-09-23","close":91575.6172},{"date":"2021-09-24","close":91571.1016},{"date":"2021-09-27","close":91580.1562},{"date":"2021-09-28","close":91566.5938},{"date":"2021-09-29","close":91548.5},{"date":"2021-09-30","close":91580.1562},{"date":"2021-10-01","close":91580.1562},{"date":"2021-10-05","close":91580.1562},{"date":"2021-10-06","close":91571.1016},{"date":"2021-10-07","close":91584.6641},{"date":"2021-10-08","close":91589.1875},{"date":"2021-10-12","close":91602.75},{"date":"2021-10-13","close":91593.7031},{"date":"2021-10-14","close":91589.1875},{"date":"2021-10-15","close":91593.7031},{"date":"2021-10-18","close":91589.1875},{"date":"2021-10-19","close":91584.6641},{"date":"2021-10-20","close":91616.3281},{"date":"2021-10-21","close":91620.8359},{"date":"2021-10-22","close":91602.75},{"date":"2021-10-25","close":91593.7031},{"date":"2021-10-26","close":91580.1562},{"date":"2021-10-27","close":91489.7031},{"date":"2021-10-28","close":91489.7031},{"date":"2021-10-29","close":91439.9688},{"date":"2021-11-01","close":91421.8828},{"date":"2021-11-02","close":91435.4531},{"date":"2021-11-03","close":91458.0625},{"date":"2021-11-04","close":91476.1406},{"date":"2021-11-05","close":91462.5781},{"date":"2021-11-08","close":91498.75},{"date":"2021-11-09","close":91534.9219},{"date":"2021-11-10","close":91534.9219},{"date":"2021-11-11","close":91553.0156},{"date":"2021-11-12","close":91548.5},{"date":"2021-11-15","close":91571.1016},{"date":"2021-11-16","close":91584.6641},{"date":"2021-11-17","close":91589.1875},{"date":"2021-11-18","close":91602.75},{"date":"2021-11-19","close":91593.7031},{"date":"2021-11-22","close":91575.6172},{"date":"2021-11-23","close":91562.0625},{"date":"2021-11-24","close":91534.9219},{"date":"2021-11-25","close":91589.1875},{"date":"2021-11-26","close":91602.75},{"date":"2021-11-29","close":91607.2734},{"date":"2021-11-30","close":91629.8828},{"date":"2021-12-01","close":91634.4062},{"date":"2021-12-02","close":91638.9297},{"date":"2021-12-03","close":91620.8359},{"date":"2021-12-06","close":91638.9297},{"date":"2021-12-07","close":91652.4922},{"date":"2021-12-08","close":91661.5469},{"date":"2021-12-09","close":91657.0156},{"date":"2021-12-10","close":91684.1484},{"date":"2021-12-13","close":91715.7969},{"date":"2021-12-14","close":91724.8359},{"date":"2021-12-15","close":91729.3672},{"date":"2021-12-16","close":91747.4609},{"date":"2021-12-17","close":91751.9688},{"date":"2021-12-20","close":91765.5469},{"date":"2021-12-21","close":91770.0625},{"date":"2021-12-22","close":91783.6328},{"date":"2021-12-23","close":91801.7188},{"date":"2021-12-24","close":91779.1016},{"date":"2021-12-27","close":91788.1484},{"date":"2021-12-28","close":91797.1953},{"date":"2021-12-29","close":91806.2734},{"date":"2021-12-30","close":91797.1953},{"date":"2022-01-03","close":94437.6993},{"date":"2022-01-04","close":91815.3438},{"date":"2022-01-05","close":91819.8828},{"date":"2022-01-06","close":91792.6562},{"date":"2022-01-07","close":91788.1094},{"date":"2022-01-10","close":91760.875},{"date":"2022-01-11","close":91742.7188},{"date":"2022-01-12","close":91747.2578},{"date":"2022-01-13","close":91769.9531},{"date":"2022-01-14","close":91692.7812},{"date":"2022-01-17","close":91701.8516},{"date":"2022-01-18","close":91729.0938},{"date":"2022-01-19","close":91747.2578},{"date":"2022-01-20","close":91751.7969},{"date":"2022-01-21","close":91751.7969},{"date":"2022-01-24","close":91765.4219},{"date":"2022-01-25","close":91756.3359},{"date":"2022-01-26","close":91724.5625},{"date":"2022-01-27","close":91751.7969},{"date":"2022-01-28","close":91765.4219},{"date":"2022-02-03","close":91792.6562},{"date":"2022-02-04","close":91810.8203},{"date":"2022-02-07","close":91815.3438},{"date":"2022-02-08","close":91783.5781},{"date":"2022-02-09","close":91788.1094},{"date":"2022-02-10","close":91806.2734},{"date":"2022-02-11","close":91751.7969},{"date":"2022-02-14","close":94418.154},{"date":"2022-02-15","close":91783.5781},{"date":"2022-02-16","close":91797.1953},{"date":"2022-02-17","close":91810.8203},{"date":"2022-02-18","close":91815.3438},{"date":"2022-02-21","close":91810.8203},{"date":"2022-02-22","close":91815.3438},{"date":"2022-02-23","close":91828.9688},{"date":"2022-02-24","close":91860.7422},{"date":"2022-02-25","close":91851.6797},{"date":"2022-02-28","close":91856.2031},{"date":"2022-03-02","close":91878.8984},{"date":"2022-03-03","close":91892.5234},{"date":"2022-03-04","close":91897.0625},{"date":"2022-03-07","close":91878.8984},{"date":"2022-03-08","close":91919.7578},{"date":"2022-03-10","close":91942.4688},{"date":"2022-03-11","close":91969.7031},{"date":"2022-03-14","close":91978.7812},{"date":"2022-03-15","close":91983.3203},{"date":"2022-03-16","close":91992.3984},{"date":"2022-03-17","close":92024.1719},{"date":"2022-03-18","close":92006.0234},{"date":"2022-03-21","close":91996.9297},{"date":"2022-03-22","close":91983.3203},{"date":"2022-03-23","close":91983.3203},{"date":"2022-03-24","close":91965.1641},{"date":"2022-03-25","close":91956.0859},{"date":"2022-03-28","close":91838.0547},{"date":"2022-03-29","close":91865.2891},{"date":"2022-03-30","close":91878.8984},{"date":"2022-03-31","close":91865.2891},{"date":"2022-04-01","close":91838.0547},{"date":"2022-04-04","close":91828.9688},{"date":"2022-04-05","close":91788.1094},{"date":"2022-04-06","close":91715.4766},{"date":"2022-04-07","close":91724.5625},{"date":"2022-04-08","close":91697.3203},{"date":"2022-04-11","close":91552.0547},{"date":"2022-04-12","close":91497.5703},{"date":"2022-04-13","close":91588.375},{"date":"2022-04-14","close":91601.9844},{"date":"2022-04-15","close":91710.9375},{"date":"2022-04-18","close":91701.8516},{"date":"2022-04-19","close":91724.5625},{"date":"2022-04-20","close":91756.3359},{"date":"2022-04-21","close":91797.1953},{"date":"2022-04-22","close":91792.6562},{"date":"2022-04-25","close":91815.3438},{"date":"2022-04-26","close":91838.0547},{"date":"2022-04-27","close":91860.7422},{"date":"2022-04-28","close":91860.7422},{"date":"2022-04-29","close":91833.5078},{"date":"2022-05-02","close":94399.6374},{"date":"2022-05-03","close":91810.8203},{"date":"2022-05-04","close":91788.1094},{"date":"2022-05-06","close":91815.3438},{"date":"2022-05-09","close":94493.2491},{"date":"2022-05-10","close":91874.3672},{"date":"2022-05-11","close":91910.6875},{"date":"2022-05-12","close":91947.0},{"date":"2022-05-13","close":91937.9219},{"date":"2022-05-16","close":91974.2422},{"date":"2022-05-17","close":91892.5234},{"date":"2022-05-18","close":91860.7422},{"date":"2022-05-19","close":91892.5234},{"date":"2022-05-20","close":91892.5234},{"date":"2022-05-23","close":91878.8984},{"date":"2022-05-24","close":91906.1406},{"date":"2022-05-25","close":91915.2266},{"date":"2022-05-26","close":91915.2266},{"date":"2022-05-27","close":91906.1406},{"date":"2022-05-30","close":91928.8516},{"date":"2022-05-31","close":91897.0625},{"date":"2022-06-02","close":91887.9922},{"date":"2022-06-03","close":91897.0625},{"date":"2022-06-07","close":91865.2891},{"date":"2022-06-08","close":91838.0547},{"date":"2022-06-09","close":91887.9922},{"date":"2022-06-10","close":91869.8281},{"date":"2022-06-13","close":91801.7344},{"date":"2022-06-14","close":91738.1719},{"date":"2022-06-15","close":91647.3828},{"date":"2022-06-16","close":91552.0547},{"date":"2022-06-17","close":91502.1172},{"date":"2022-06-20","close":91520.2656},{"date":"2022-06-21","close":91565.6719},{"date":"2022-06-22","close":91611.0625},{"date":"2022-06-23","close":91611.0625},{"date":"2022-06-24","close":91601.9844},{"date":"2022-06-27","close":91565.6719},{"date":"2022-06-28","close":91565.6719},{"date":"2022-06-29","close":91533.8906},{"date":"2022-06-30","close":91497.5703},{"date":"2022-07-01","close":91511.1953},{"date":"2022-07-04","close":91515.7344},{"date":"2022-07-05","close":91538.4297},{"date":"2022-07-06","close":91561.125},{"date":"2022-07-07","close":91579.2891},{"date":"2022-07-08","close":91506.6562},{"date":"2022-07-11","close":91502.1172},{"date":"2022-07-12","close":91538.4297},{"date":"2022-07-13","close":91524.8125},{"date":"2022-07-14","close":91565.6719},{"date":"2022-07-15","close":91552.0547},{"date":"2022-07-18","close":91597.4453},{"date":"2022-07-19","close":91583.8281},{"date":"2022-07-20","close":91583.8281},{"date":"2022-07-21","close":91601.9844},{"date":"2022-07-22","close":91656.4609},{"date":"2022-07-25","close":91679.1641},{"date":"2022-07-26","close":91665.5469},{"date":"2022-07-27","close":91647.3828},{"date":"2022-07-28","close":91692.7812},{"date":"2022-07-29","close":91738.1719},{"date":"2022-08-01","close":91738.1719},{"date":"2022-08-02","close":91774.4922},{"date":"2022-08-03","close":91769.9531},{"date":"2022-08-04","close":91797.1953},{"date":"2022-08-05","close":91815.3438},{"date":"2022-08-08","close":91838.0547},{"date":"2022-08-09","close":91828.9688},{"date":"2022-08-10","close":91824.4375},{"date":"2022-08-11","close":91865.2891},{"date":"2022-08-12","close":91847.1328},{"date":"2022-08-16","close":91892.5234},{"date":"2022-08-17","close":91919.7578},{"date":"2022-08-18","close":91928.8516},{"date":"2022-08-19","close":91901.6094},{"date":"2022-08-22","close":91851.6797},{"date":"2022-08-23","close":91838.0547},{"date":"2022-08-24","close":91815.3438},{"date":"2022-08-25","close":91747.2578},{"date":"2022-08-26","close":91661.0},{"date":"2022-08-29","close":91611.0625},{"date":"2022-08-30","close":91620.1406},{"date":"2022-08-31","close":91611.0625},{"date":"2022-09-01","close":91606.5234},{"date":"2022-09-02","close":91615.6016},{"date":"2022-09-05","close":91697.3203},{"date":"2022-09-06","close":91679.1641},{"date":"2022-09-07","close":91724.5625},{"date":"2022-09-08","close":91779.0312},{"date":"2022-09-13","close":91801.7344},{"date":"2022-09-14","close":91788.1094},{"date":"2022-09-15","close":91792.6562},{"date":"2022-09-16","close":91774.4922},{"date":"2022-09-19","close":91760.875},{"date":"2022-09-20","close":91769.9531},{"date":"2022-09-21","close":91756.3359},{"date":"2022-09-22","close":91683.7109},{"date":"2022-09-23","close":91552.0547},{"date":"2022-09-26","close":91402.2344},{"date":"2022-09-27","close":91365.9219},{"date":"2022-09-28","close":91452.1719},{"date":"2022-09-29","close":91456.7188},{"date":"2022-09-30","close":91565.6719},{"date":"2022-10-04","close":91715.4766},{"date":"2022-10-05","close":91688.2344},{"date":"2022-10-06","close":91720.0234},{"date":"2022-10-07","close":91729.0938},{"date":"2022-10-11","close":91692.7812},{"date":"2022-10-12","close":91792.6562},{"date":"2022-10-13","close":91774.4922},{"date":"2022-10-14","close":91774.4922},{"date":"2022-10-17","close":91751.7969},{"date":"2022-10-18","close":91765.4219},{"date":"2022-10-19","close":91715.4766},{"date":"2022-10-20","close":91710.9375},{"date":"2022-10-21","close":91611.0625},{"date":"2022-10-24","close":91701.8516},{"date":"2022-10-25","close":91715.4766},{"date":"2022-10-26","close":91747.2578},{"date":"2022-10-27","close":91738.1719},{"date":"2022-10-28","close":91769.9531},{"date":"2022-10-31","close":91738.1719},{"date":"2022-11-01","close":91806.2734},{"date":"2022-11-02","close":91747.2578},{"date":"2022-11-03","close":91710.9375},{"date":"2022-11-04","close":91738.1719},{"date":"2022-11-07","close":91729.0938},{"date":"2022-11-08","close":91751.7969},{"date":"2022-11-09","close":91810.8203},{"date":"2022-11-10","close":91856.2031},{"date":"2022-11-11","close":92001.4844},{"date":"2022-11-14","close":91960.625},{"date":"2022-11-15","close":91987.8594},{"date":"2022-11-16","close":91987.8594},{"date":"2022-11-17","close":92010.5547},{"date":"2022-11-18","close":92024.1719},{"date":"2022-11-21","close":92033.2578},{"date":"2022-11-22","close":92019.6406},{"date":"2022-11-23","close":92033.2578},{"date":"2022-11-24","close":92105.8984},{"date":"2022-11-25","close":92173.9922},{"date":"2022-11-28","close":92201.2266},{"date":"2022-11-29","close":92155.8203},{"date":"2022-11-30","close":92196.6797},{"date":"2022-12-01","close":92264.7891},{"date":"2022-12-02","close":92292.0234},{"date":"2022-12-05","close":92332.8672},{"date":"2022-12-06","close":92328.3359},{"date":"2022-12-07","close":92310.1797},{"date":"2022-12-08","close":92328.3359},{"date":"2022-12-09","close":92332.8672},{"date":"2022-12-12","close":92364.6562},{"date":"2022-12-13","close":92360.1172},{"date":"2022-12-14","close":92391.8906},{"date":"2022-12-15","close":92423.6719},{"date":"2022-12-16","close":92423.6719},{"date":"2022-12-19","close":92423.6719},{"date":"2022-12-20","close":92400.9766},{"date":"2022-12-21","close":92364.6562},{"date":"2022-12-22","close":92428.2109},{"date":"2022-12-23","close":92432.75},{"date":"2022-12-26","close":92423.6719},{"date":"2022-12-27","close":92446.3672},{"date":"2022-12-28","close":92455.5078},{"date":"2022-12-29","close":92482.9062},{"date":"2023-01-02","close":92487.4688},{"date":"2023-01-03","close":92569.6719},{"date":"2023-01-04","close":92610.7734},{"date":"2023-01-05","close":92647.2969},{"date":"2023-01-06","close":92661.0},{"date":"2023-01-09","close":92720.3672},{"date":"2023-01-10","close":92724.9297},{"date":"2023-01-11","close":92734.0625},{"date":"2023-01-12","close":92788.8594},{"date":"2023-01-13","close":92797.9922},{"date":"2023-01-16","close":92843.6641},{"date":"2023-01-17","close":92829.9609},{"date":"2023-01-18","close":92834.5312},{"date":"2023-01-19","close":92935.0},{"date":"2023-01-20","close":92944.125},{"date":"2023-01-25","close":92953.2656},{"date":"2023-01-26","close":92985.2266},{"date":"2023-01-27","close":92980.6641},{"date":"2023-01-30","close":93003.4922},{"date":"2023-01-31","close":93008.0625},{"date":"2023-02-01","close":93040.0391},{"date":"2023-02-02","close":93113.0938},{"date":"2023-02-03","close":93167.8906},{"date":"2023-02-06","close":93067.4297},{"date":"2023-02-07","close":93076.5625},{"date":"2023-02-08","close":93062.8672},{"date":"2023-02-09","close":93099.3906},{"date":"2023-02-10","close":93090.2578},{"date":"2023-02-13","close":93081.125},{"date":"2023-02-14","close":93067.4297},{"date":"2023-02-15","close":93067.4297},{"date":"2023-02-16","close":93094.8281},{"date":"2023-02-17","close":93058.2969},{"date":"2023-02-20","close":92985.2266},{"date":"2023-02-21","close":92980.6641},{"date":"2023-02-22","close":92971.5312},{"date":"2023-02-23","close":93003.4922},{"date":"2023-02-24","close":93058.2969},{"date":"2023-02-27","close":93026.3281},{"date":"2023-02-28","close":92980.6641},{"date":"2023-03-02","close":92930.4297},{"date":"2023-03-03","close":93017.1953},{"date":"2023-03-06","close":93017.1953},{"date":"2023-03-07","close":93090.2578},{"date":"2023-03-08","close":93008.0625},{"date":"2023-03-09","close":93035.4609},{"date":"2023-03-10","close":93158.7578},{"date":"2023-03-13","close":93272.9219},{"date":"2023-03-14","close":93428.1875},{"date":"2023-03-15","close":93382.5156},{"date":"2023-03-16","close":93478.4219},{"date":"2023-03-17","close":93487.5547},{"date":"2023-03-20","close":93556.0469},{"date":"2023-03-21","close":93601.7188},{"date":"2023-03-22","close":93574.3125},{"date":"2023-03-23","close":93642.8125},{"date":"2023-03-24","close":93674.7891},{"date":"2023-03-27","close":93711.3203},{"date":"2023-03-28","close":93670.2266},{"date":"2023-03-29","close":93683.9141},{"date":"2023-03-30","close":93706.75},{"date":"2023-03-31","close":93743.2891},{"date":"2023-04-03","close":93734.1562},{"date":"2023-04-04","close":93747.8516},{"date":"2023-04-05","close":93775.25},{"date":"2023-04-06","close":93820.9219},{"date":"2023-04-07","close":93820.9219},{"date":"2023-04-10","close":93825.4922},{"date":"2023-04-11","close":93857.4453},{"date":"2023-04-12","close":93848.3203},{"date":"2023-04-13","close":93866.5859},{"date":"2023-04-14","close":93898.5469},{"date":"2023-04-17","close":93884.8516},{"date":"2023-04-18","close":93875.7109},{"date":"2023-04-19","close":93893.9844},{"date":"2023-04-20","close":93889.4219},{"date":"2023-04-21","close":93912.2578},{"date":"2023-04-24","close":93935.0859},{"date":"2023-04-25","close":93957.9141},{"date":"2023-04-26","close":93957.9141},{"date":"2023-04-27","close":93985.3125},{"date":"2023-04-28","close":93944.2109},{"date":"2023-05-02","close":93925.9453},{"date":"2023-05-03","close":93967.0469},{"date":"2023-05-04","close":93989.8828},{"date":"2023-05-08","close":94003.5781},{"date":"2023-05-09","close":93994.4531},{"date":"2023-05-10","close":94003.5781},{"date":"2023-05-11","close":94021.8438},{"date":"2023-05-12","close":94040.1172},{"date":"2023-05-15","close":94017.2891},{"date":"2023-05-16","close":94021.8438},{"date":"2023-05-17","close":94021.8438},{"date":"2023-05-18","close":96734.7853},{"date":"2023-05-19","close":93989.8828},{"date":"2023-05-22","close":94017.2891},{"date":"2023-05-23","close":94026.4141},{"date":"2023-05-24","close":96707.0104},{"date":"2023-05-25","close":93999.0234},{"date":"2023-05-26","close":93976.1875},{"date":"2023-05-30","close":93957.9141},{"date":"2023-05-31","close":93994.4531},{"date":"2023-06-01","close":94049.2422},{"date":"2023-06-02","close":94076.6484},{"date":"2023-06-05","close":94067.5156},{"date":"2023-06-07","close":94090.3438},{"date":"2023-06-08","close":94104.0547},{"date":"2023-06-09","close":94117.7422},{"date":"2023-06-12","close":94136.0156},{"date":"2023-06-13","close":94163.4141},{"date":"2023-06-14","close":94149.7109},{"date":"2023-06-15","close":94149.7109},{"date":"2023-06-16","close":94154.2812},{"date":"2023-06-19","close":94177.1094},{"date":"2023-06-20","close":94199.9453},{"date":"2023-06-21","close":94199.9453},{"date":"2023-06-22","close":94204.5078},{"date":"2023-06-23","close":94209.0859},{"date":"2023-06-26","close":94236.4766},{"date":"2023-06-27","close":94245.6094},{"date":"2023-06-28","close":94259.3125},{"date":"2023-06-29","close":94273.0078},{"date":"2023-06-30","close":94231.9219},{"date":"2023-07-03","close":96965.214},{"date":"2023-07-04","close":97008.4193},{"date":"2023-07-05","close":96989.9027},{"date":"2023-07-06","close":96980.6444},{"date":"2023-07-07","close":94236.4766},{"date":"2023-07-10","close":94227.3438},{"date":"2023-07-11","close":96942.5826},{"date":"2023-07-12","close":96980.6444},{"date":"2023-07-13","close":97091.744},{"date":"2023-07-14","close":94378.0469},{"date":"2023-07-17","close":94391.7422},{"date":"2023-07-18","close":97102.031},{"date":"2023-07-19","close":94405.4453},{"date":"2023-07-20","close":94455.6797},{"date":"2023-07-21","close":94441.9766},{"date":"2023-07-24","close":94455.6797},{"date":"2023-07-25","close":97177.126},{"date":"2023-07-26","close":94460.2422},{"date":"2023-07-27","close":97228.561},{"date":"2023-07-28","close":94519.6094},{"date":"2023-07-31","close":97215.1879},{"date":"2023-08-01","close":97237.8193},{"date":"2023-08-02","close":97237.8193},{"date":"2023-08-03","close":94556.1406},{"date":"2023-08-04","close":94560.7109},{"date":"2023-08-07","close":94588.1094},{"date":"2023-08-08","close":94588.1094},{"date":"2023-08-09","close":94620.0781},{"date":"2023-08-10","close":94615.5078},{"date":"2023-08-11","close":94633.7734},{"date":"2023-08-14","close":94610.9453},{"date":"2023-08-16","close":94638.3359},{"date":"2023-08-17","close":94674.875},{"date":"2023-08-18","close":94697.7109},{"date":"2023-08-21","close":94684.0},{"date":"2023-08-22","close":94674.875},{"date":"2023-08-23","close":94679.4375},{"date":"2023-08-24","close":94725.1016},{"date":"2023-08-25","close":94715.9766},{"date":"2023-08-28","close":94734.2422},{"date":"2023-08-29","close":94747.9297},{"date":"2023-08-30","close":94757.0781},{"date":"2023-08-31","close":94784.4766},{"date":"2023-09-01","close":94821.0078},{"date":"2023-09-04","close":94811.8672},{"date":"2023-09-05","close":94793.6094},{"date":"2023-09-06","close":94802.7422},{"date":"2023-09-07","close":94770.7656},{"date":"2023-09-08","close":94811.8672},{"date":"2023-09-11","close":94789.0312},{"date":"2023-09-12","close":94784.4766},{"date":"2023-09-13","close":94789.0312},{"date":"2023-09-14","close":94839.2734},{"date":"2023-09-15","close":94848.4062},{"date":"2023-09-18","close":94843.8438},{"date":"2023-09-19","close":94848.4062},{"date":"2023-09-20","close":94852.9688},{"date":"2023-09-21","close":94880.375},{"date":"2023-09-22","close":94894.0625},{"date":"2023-09-25","close":94926.0391},{"date":"2023-09-26","close":94985.3984},{"date":"2023-09-27","close":94989.9688},{"date":"2023-10-04","close":94944.3047},{"date":"2023-10-05","close":94916.8984},{"date":"2023-10-06","close":94976.2734},{"date":"2023-10-10","close":95040.2031},{"date":"2023-10-11","close":95076.7422},{"date":"2023-10-12","close":95136.0938},{"date":"2023-10-13","close":95117.8359},{"date":"2023-10-16","close":95145.2344},{"date":"2023-10-17","close":95126.9688},{"date":"2023-10-18","close":95126.9688},{"date":"2023-10-19","close":95122.4062},{"date":"2023-10-20","close":95149.7969},{"date":"2023-10-23","close":95186.3359},{"date":"2023-10-24","close":95195.4609},{"date":"2023-10-25","close":95213.7266},{"date":"2023-10-26","close":95222.8594},{"date":"2023-10-27","close":95227.4375},{"date":"2023-10-30","close":95232.0078},{"date":"2023-10-31","close":95250.2734},{"date":"2023-11-01","close":95259.3984},{"date":"2023-11-02","close":95332.4609},{"date":"2023-11-03","close":95332.4609},{"date":"2023-11-06","close":95368.9922},{"date":"2023-11-07","close":95405.5312},{"date":"2023-11-08","close":95414.6641},{"date":"2023-11-09","close":95437.4922},{"date":"2023-11-10","close":95442.0625},{"date":"2023-11-13","close":95442.0625},{"date":"2023-11-14","close":95451.1953},{"date":"2023-11-15","close":95505.9922},{"date":"2023-11-16","close":95579.0625},{"date":"2023-11-17","close":95615.5938},{"date":"2023-11-20","close":95633.8594},{"date":"2023-11-21","close":95661.2578},{"date":"2023-11-22","close":95665.8281},{"date":"2023-11-23","close":95688.6562},{"date":"2023-11-24","close":95693.2266},{"date":"2023-11-27","close":95684.0938},{"date":"2023-11-28","close":95725.1953},{"date":"2023-11-29","close":95821.0938},{"date":"2023-11-30","close":95853.0547},{"date":"2023-12-01","close":95866.7578},{"date":"2023-12-04","close":95907.8594},{"date":"2023-12-05","close":95944.3906},{"date":"2023-12-06","close":95971.7891},{"date":"2023-12-07","close":95953.5234},{"date":"2023-12-08","close":95994.625},{"date":"2023-12-11","close":95980.9141},{"date":"2023-12-12","close":95999.1875},{"date":"2023-12-13","close":96008.3281},{"date":"2023-12-14","close":96177.2812},{"date":"2023-12-15","close":96213.8125},{"date":"2023-12-18","close":96204.6875},{"date":"2023-12-19","close":96204.6875},{"date":"2023-12-20","close":96218.3828},{"date":"2023-12-21","close":96268.625},{"date":"2023-12-22","close":96259.4844},{"date":"2023-12-26","close":96273.1875},{"date":"2023-12-27","close":96324.8906},{"date":"2023-12-28","close":96348.3906},{"date":"2024-01-02","close":96357.7969},{"date":"2024-01-03","close":96343.6953},{"date":"2024-01-04","close":96390.6953},{"date":"2024-01-05","close":96386.0},{"date":"2024-01-08","close":96404.7969},{"date":"2024-01-09","close":96428.3047},{"date":"2024-01-10","close":96451.8047},{"date":"2024-01-11","close":96503.5078},{"date":"2024-01-12","close":96522.3047},{"date":"2024-01-15","close":96531.7031},{"date":"2024-01-16","close":96555.2109},{"date":"2024-01-17","close":96555.2109},{"date":"2024-01-18","close":99343.5672},{"date":"2024-01-19","close":96574.0156},{"date":"2024-01-22","close":96588.1094},{"date":"2024-01-23","close":96602.2109},{"date":"2024-01-24","close":96616.3125},{"date":"2024-01-25","close":96630.4219},{"date":"2024-01-26","close":96653.9141},{"date":"2024-01-29","close":96644.5234},{"date":"2024-01-30","close":96663.3203},{"date":"2024-01-31","close":96677.4219},{"date":"2024-02-01","close":96696.2266},{"date":"2024-02-02","close":96700.9219},{"date":"2024-02-05","close":96705.625},{"date":"2024-02-06","close":96677.4219},{"date":"2024-02-07","close":96733.8203},{"date":"2024-02-08","close":96729.125},{"date":"2024-02-13","close":96729.125},{"date":"2024-02-14","close":96700.9219},{"date":"2024-02-15","close":96719.7266},{"date":"2024-02-16","close":96729.125},{"date":"2024-02-19","close":96733.8203},{"date":"2024-02-20","close":96719.7266},{"date":"2024-02-21","close":96729.125},{"date":"2024-02-22","close":96771.4297},{"date":"2024-02-23","close":96771.4297},{"date":"2024-02-26","close":96780.8359},{"date":"2024-02-27","close":96799.625},{"date":"2024-02-28","close":96832.5312},{"date":"2024-02-29","close":96827.8359},{"date":"2024-03-04","close":96837.2344},{"date":"2024-03-05","close":96865.4297},{"date":"2024-03-06","close":96888.9375},{"date":"2024-03-07","close":96917.1406},{"date":"2024-03-08","close":96959.4453},{"date":"2024-03-11","close":96992.3438},{"date":"2024-03-12","close":97001.7422},{"date":"2024-03-13","close":97015.8438},{"date":"2024-03-14","close":97039.3516},{"date":"2024-03-15","close":97039.3516},{"date":"2024-03-18","close":97025.25},{"date":"2024-03-19","close":97029.9531},{"date":"2024-03-20","close":97039.3516},{"date":"2024-03-21","close":97105.1562},{"date":"2024-03-22","close":97128.6562},{"date":"2024-03-25","close":97133.3516},{"date":"2024-03-26","close":97133.3516},{"date":"2024-03-27","close":97142.7578},{"date":"2024-03-28","close":97161.5625},{"date":"2024-03-29","close":97166.2656},{"date":"2024-04-01","close":97180.3672},{"date":"2024-04-02","close":97189.7578},{"date":"2024-04-03","close":97208.5625},{"date":"2024-04-04","close":97227.3672},{"date":"2024-04-05","close":97236.7656},{"date":"2024-04-08","close":97232.0703},{"date":"2024-04-09","close":97232.0703},{"date":"2024-04-11","close":97222.6641},{"date":"2024-04-12","close":97236.7656},{"date":"2024-04-15","close":97250.8672},{"date":"2024-04-16","close":97246.1719},{"date":"2024-04-17","close":97246.1719},{"date":"2024-04-18","close":97283.7656},{"date":"2024-04-19","close":97288.4688},{"date":"2024-04-22","close":97264.9688},{"date":"2024-04-23","close":97279.0703},{"date":"2024-04-24","close":97283.7656},{"date":"2024-04-25","close":97307.2734},{"date":"2024-04-26","close":97311.9766},{"date":"2024-04-29","close":97330.7734},{"date":"2024-04-30","close":97340.1719},{"date":"2024-05-02","close":97373.0781},{"date":"2024-05-03","close":97396.5781},{"date":"2024-05-07","close":97424.7812},{"date":"2024-05-08","close":97434.1797},{"date":"2024-05-09","close":97457.6797},{"date":"2024-05-10","close":97462.3828},{"date":"2024-05-13","close":97485.8828},{"date":"2024-05-14","close":97499.9922},{"date":"2024-05-16","close":97561.0938},{"date":"2024-05-17","close":97561.0938},{"date":"2024-05-20","close":97561.0938},{"date":"2024-05-21","close":97570.4922},{"date":"2024-05-22","close":97575.1953},{"date":"2024-05-23","close":97598.6953},{"date":"2024-05-24","close":97612.7969},{"date":"2024-05-27","close":97617.5},{"date":"2024-05-28","close":97636.2969},{"date":"2024-05-29","close":97645.7031},{"date":"2024-05-30","close":97659.7969},{"date":"2024-05-31","close":97673.8984},{"date":"2024-06-03","close":97678.6016},{"date":"2024-06-04","close":97716.2109},{"date":"2024-06-05","close":97763.2109},{"date":"2024-06-07","close":97782.0156},{"date":"2024-06-10","close":97791.4062},{"date":"2024-06-11","close":97786.7109},{"date":"2024-06-12","close":97800.8125},{"date":"2024-06-13","close":97833.7188},{"date":"2024-06-14","close":97861.9141},{"date":"2024-06-17","close":97871.3125},{"date":"2024-06-18","close":97885.4219},{"date":"2024-06-19","close":97899.5234},{"date":"2024-06-20","close":97923.0156},{"date":"2024-06-21","close":97946.5234},{"date":"2024-06-24","close":97937.1172},{"date":"2024-06-25","close":97951.2266},{"date":"2024-06-26","close":97946.5234},{"date":"2024-06-27","close":97979.4297},{"date":"2024-06-28","close":98007.625},{"date":"2024-07-01","close":98021.7266},{"date":"2024-07-02","close":98068.7344},{"date":"2024-07-03","close":98082.8359},{"date":"2024-07-04","close":98148.6406},{"date":"2024-07-05","close":98172.1406},{"date":"2024-07-08","close":98195.6406},{"date":"2024-07-09","close":98205.0391},{"date":"2024-07-10","close":98209.7422},{"date":"2024-07-11","close":98223.8438},{"date":"2024-07-12","close":98219.1484},{"date":"2024-07-15","close":98237.9453},{"date":"2024-07-16","close":98284.9531},{"date":"2024-07-17","close":98266.1484},{"date":"2024-07-18","close":98289.6484},{"date":"2024-07-19","close":98280.25},{"date":"2024-07-22","close":98280.25},{"date":"2024-07-23","close":98299.0547},{"date":"2024-07-24","close":98313.1562},{"date":"2024-07-25","close":98360.1562},{"date":"2024-07-26","close":98383.6641},{"date":"2024-07-29","close":98407.1562},{"date":"2024-07-30","close":98407.1562},{"date":"2024-07-31","close":98416.5625},{"date":"2024-08-01","close":98454.1719},{"date":"2024-08-02","close":98482.3672},{"date":"2024-08-05","close":98590.4688},{"date":"2024-08-06","close":98566.9766},{"date":"2024-08-07","close":98534.0703},{"date":"2024-08-08","close":98576.375},{"date":"2024-08-09","close":98595.1719},{"date":"2024-08-12","close":98595.1719},{"date":"2024-08-13","close":98613.9766},{"date":"2024-08-14","close":98656.2734},{"date":"2024-08-16","close":98660.9766},{"date":"2024-08-19","close":98651.5859},{"date":"2024-08-20","close":98675.0781},{"date":"2024-08-21","close":98684.4844},{"date":"2024-08-22","close":98722.0938},{"date":"2024-08-23","close":98726.7812},{"date":"2024-08-26","close":98740.8828},{"date":"2024-08-27","close":101567.6155},{"date":"2024-08-28","close":98731.4844},{"date":"2024-08-29","close":98754.9922},{"date":"2024-08-30","close":98750.2891},{"date":"2024-09-02","close":98764.3906},{"date":"2024-09-03","close":98754.9922},{"date":"2024-09-04","close":98792.5859},{"date":"2024-09-05","close":98834.8984},{"date":"2024-09-06","close":98858.3906},{"date":"2024-09-09","close":98858.3906},{"date":"2024-09-10","close":98896.0},{"date":"2024-09-11","close":98928.8984},{"date":"2024-09-12","close":98971.2109},{"date":"2024-09-13","close":98990.0078},{"date":"2024-09-19","close":99037.0156},{"date":"2024-09-20","close":99041.7109},{"date":"2024-09-23","close":99055.8203},{"date":"2024-09-24","close":99060.5078},{"date":"2024-09-25","close":99098.1172},{"date":"2024-09-26","close":99121.625},{"date":"2024-09-27","close":99135.7188},{"date":"2024-09-30","close":99149.8203},{"date":"2024-10-02","close":99192.1172},{"date":"2024-10-04","close":99196.8203},{"date":"2024-10-07","close":99159.2188},{"date":"2024-10-08","close":99168.625},{"date":"2024-10-10","close":99201.5234},{"date":"2024-10-11","close":99201.5234},{"date":"2024-10-14","close":99243.8281},{"date":"2024-10-15","close":99239.1328},{"date":"2024-10-16","close":99248.5312},{"date":"2024-10-17","close":99267.3281},{"date":"2024-10-18","close":99272.0312},{"date":"2024-10-21","close":99272.0312},{"date":"2024-10-22","close":99276.7266},{"date":"2024-10-23","close":99281.4297},{"date":"2024-10-24","close":99347.2344},{"date":"2024-10-25","close":99333.1328},{"date":"2024-10-28","close":99342.5312},{"date":"2024-10-29","close":99337.8359},{"date":"2024-10-30","close":102205.4092},{"date":"2024-10-31","close":99370.7422},{"date":"2024-11-01","close":99384.8438},{"date":"2024-11-04","close":99380.1406},{"date":"2024-11-05","close":102252.7293},{"date":"2024-11-06","close":99394.2344},{"date":"2024-11-07","close":99422.4453},{"date":"2024-11-08","close":99431.8438},{"date":"2024-11-11","close":99455.3516},{"date":"2024-11-12","close":99464.7422},{"date":"2024-11-13","close":99460.0391},{"date":"2024-11-14","close":99483.5469},{"date":"2024-11-15","close":99474.1484},{"date":"2024-11-18","close":99474.1484},{"date":"2024-11-19","close":99502.3516},{"date":"2024-11-20","close":99507.0547},{"date":"2024-11-21","close":99554.0547},{"date":"2024-11-22","close":99563.4531},{"date":"2024-11-25","close":99577.5547},{"date":"2024-11-26","close":99591.6562},{"date":"2024-11-27","close":99615.1562},{"date":"2024-11-28","close":99695.0625},{"date":"2024-11-29","close":99751.4688},{"date":"2024-12-02","close":99779.6719},{"date":"2024-12-03","close":99784.375},{"date":"2024-12-04","close":99789.0781},{"date":"2024-12-05","close":99817.2734},{"date":"2024-12-06","close":99812.5703},{"date":"2024-12-09","close":99826.6797},{"date":"2024-12-10","close":99840.7812},{"date":"2024-12-11","close":99850.1797},{"date":"2024-12-12","close":99878.375},{"date":"2024-12-13","close":99883.0781},{"date":"2024-12-16","close":99901.8828},{"date":"2024-12-17","close":99883.0781},{"date":"2024-12-18","close":99892.4844},{"date":"2024-12-19","close":99930.0781},{"date":"2024-12-20","close":99925.3828},{"date":"2024-12-23","close":99939.4844},{"date":"2024-12-24","close":99930.0781},{"date":"2024-12-26","close":99939.4844},{"date":"2024-12-27","close":99963.7812},{"date":"2024-12-30","close":99983.2266},{"date":"2025-01-02","close":100060.9922},{"date":"2025-01-03","close":100075.5703},{"date":"2025-01-06","close":100099.875},{"date":"2025-01-07","close":100109.5938},{"date":"2025-01-08","close":100143.6172},{"date":"2025-01-09","close":100172.7812},{"date":"2025-01-10","close":100172.7812},{"date":"2025-01-13","close":100148.4766},{"date":"2025-01-14","close":100158.2031},{"date":"2025-01-15","close":100153.3438},{"date":"2025-01-16","close":100192.2266},{"date":"2025-01-17","close":100231.1094},{"date":"2025-01-20","close":100231.1094},{"date":"2025-01-21","close":100231.1094},{"date":"2025-01-22","close":100226.25},{"date":"2025-01-23","close":100255.4062},{"date":"2025-01-24","close":100269.9922},{"date":"2025-01-31","close":100279.7109},{"date":"2025-02-03","close":100274.8516},{"date":"2025-02-04","close":100279.7109},{"date":"2025-02-05","close":100294.2891},{"date":"2025-02-06","close":100308.875},{"date":"2025-02-07","close":100308.875},{"date":"2025-02-10","close":100313.7344},{"date":"2025-02-11","close":100338.0391},{"date":"2025-02-12","close":100338.0391},{"date":"2025-02-13","close":100362.3359},{"date":"2025-02-14","close":100391.5},{"date":"2025-02-17","close":100401.2188},{"date":"2025-02-18","close":100396.3594},{"date":"2025-02-19","close":100406.0781},{"date":"2025-02-20","close":100430.3828},{"date":"2025-02-21","close":100440.1016},{"date":"2025-02-24","close":100449.8281},{"date":"2025-02-25","close":100464.4062},{"date":"2025-02-26","close":100478.9844},{"date":"2025-02-27","close":100483.8438},{"date":"2025-02-28","close":100498.4297},{"date":"2025-03-04","close":100513.0078},{"date":"2025-03-05","close":100517.8672},{"date":"2025-03-06","close":100542.1719},{"date":"2025-03-07","close":100547.0312},{"date":"2025-03-10","close":100556.75},{"date":"2025-03-11","close":100566.4766},{"date":"2025-03-12","close":100571.3359},{"date":"2025-03-13","close":100600.5},{"date":"2025-03-14","close":100610.2188},{"date":"2025-03-17","close":100600.5},{"date":"2025-03-18","close":100624.7969},{"date":"2025-03-19","close":100634.5156},{"date":"2025-03-20","close":100649.1016},{"date":"2025-03-21","close":100649.1016},{"date":"2025-03-24","close":100658.8203},{"date":"2025-03-25","close":100663.6797},{"date":"2025-03-26","close":100668.5391},{"date":"2025-03-27","close":100673.4062},{"date":"2025-03-28","close":100683.125},{"date":"2025-03-31","close":100707.4219},{"date":"2025-04-01","close":100722.0078},{"date":"2025-04-02","close":100746.3125},{"date":"2025-04-03","close":100799.7734},{"date":"2025-04-04","close":100858.1016},{"date":"2025-04-07","close":100872.6797},{"date":"2025-04-08","close":100892.1172},{"date":"2025-04-09","close":100921.2812},{"date":"2025-04-10","close":100945.5859},{"date":"2025-04-11","close":100945.5859},{"date":"2025-04-14","close":100955.3047},{"date":"2025-04-15","close":100965.0234},{"date":"2025-04-16","close":100989.3281},{"date":"2025-04-17","close":101028.2109},{"date":"2025-04-18","close":101037.9297},{"date":"2025-04-21","close":101033.0703},{"date":"2025-04-22","close":101052.5156},{"date":"2025-04-23","close":101067.0938},{"date":"2025-04-24","close":101081.6797},{"date":"2025-04-25","close":101101.1172},{"date":"2025-04-28","close":101115.6953},{"date":"2025-04-29","close":101135.1406},{"date":"2025-04-30","close":101169.1641},{"date":"2025-05-02","close":101178.8828},{"date":"2025-05-07","close":101198.3281},{"date":"2025-05-08","close":101222.625},{"date":"2025-05-09","close":101217.7656},{"date":"2025-05-12","close":101232.3516},{"date":"2025-05-13","close":101232.3516},{"date":"2025-05-14","close":101237.2109},{"date":"2025-05-15","close":101261.5078},{"date":"2025-05-16","close":101310.1172},{"date":"2025-05-19","close":101290.6719},{"date":"2025-05-20","close":101295.5312},{"date":"2025-05-21","close":101314.9766},{"date":"2025-05-22","close":101339.2734},{"date":"2025-05-23","close":101344.1406},{"date":"2025-05-26","close":101358.7188},{"date":"2025-05-27","close":101363.5781},{"date":"2025-05-28","close":101387.8828},{"date":"2025-05-29","close":101407.3203},{"date":"2025-05-30","close":101402.4609},{"date":"2025-06-02","close":101417.0469},{"date":"2025-06-04","close":101426.7656},{"date":"2025-06-05","close":101421.9062},{"date":"2025-06-09","close":101436.4844},{"date":"2025-06-10","close":101446.2031},{"date":"2025-06-11","close":101455.9297},{"date":"2025-06-12","close":101480.2266},{"date":"2025-06-13","close":101460.7891},{"date":"2025-06-16","close":101455.9297},{"date":"2025-06-17","close":101475.3672},{"date":"2025-06-18","close":101470.5078},{"date":"2025-06-19","close":101475.3672},{"date":"2025-06-20","close":101470.5078},{"date":"2025-06-23","close":101485.0859},{"date":"2025-06-24","close":101485.0859},{"date":"2025-06-25","close":101514.25},{"date":"2025-06-26","close":101528.8359},{"date":"2025-06-27","close":101538.5547},{"date":"2025-06-30","close":101553.1328},{"date":"2025-07-01","close":101582.2969},{"date":"2025-07-02","close":101601.7422},{"date":"2025-07-03","close":101621.1797},{"date":"2025-07-04","close":101621.1797},{"date":"2025-07-07","close":101645.4844},{"date":"2025-07-08","close":101655.2031},{"date":"2025-07-09","close":101669.7812},{"date":"2025-07-10","close":101703.8047},{"date":"2025-07-11","close":101718.3906},{"date":"2025-07-14","close":101713.5312},{"date":"2025-07-15","close":101708.6641},{"date":"2025-07-16","close":101708.6641},{"date":"2025-07-17","close":101728.1094},{"date":"2025-07-18","close":101718.3906},{"date":"2025-07-21","close":101728.1094},{"date":"2025-07-22","close":101742.6875},{"date":"2025-07-23","close":101752.4141},{"date":"2025-07-24","close":101766.9922},{"date":"2025-07-25","close":101766.9922},{"date":"2025-07-28","close":101781.5703},{"date":"2025-07-29","close":101820.4531},{"date":"2025-07-30","close":101830.1797},{"date":"2025-07-31","close":101835.0391},{"date":"2025-08-01","close":101854.4766},{"date":"2025-08-04","close":101883.6406},{"date":"2025-08-05","close":101878.7812},{"date":"2025-08-06","close":101873.9219},{"date":"2025-08-07","close":101898.2266},{"date":"2025-08-08","close":101912.8047},{"date":"2025-08-11","close":101917.6641},{"date":"2025-08-12","close":101922.5234},{"date":"2025-08-13","close":101937.1094},{"date":"2025-08-14","close":101941.9688},{"date":"2025-08-18","close":101966.2656},{"date":"2025-08-19","close":101951.6875},{"date":"2025-08-20","close":101990.5703},{"date":"2025-08-21","close":102005.1484},{"date":"2025-08-22","close":102010.0156},{"date":"2025-08-25","close":102024.5938},{"date":"2025-08-26","close":102034.3125},{"date":"2025-08-27","close":102053.7578},{"date":"2025-08-28","close":102058.6172},{"date":"2025-08-29","close":102078.0547},{"date":"2025-09-01","close":102078.0547},{"date":"2025-09-02","close":102078.0547},{"date":"2025-09-03","close":102058.6172},{"date":"2025-09-04","close":102102.3594},{"date":"2025-09-05","close":102097.5},{"date":"2025-09-08","close":102102.3594},{"date":"2025-09-09","close":102107.2188},{"date":"2025-09-10","close":102121.8047},{"date":"2025-09-11","close":102136.3828},{"date":"2025-09-12","close":102155.8203},{"date":"2025-09-15","close":102160.6875},{"date":"2025-09-16","close":102170.4062},{"date":"2025-09-17","close":102180.125},{"date":"2025-09-18","close":102189.8438},{"date":"2025-09-19","close":102199.5703},{"date":"2025-09-22","close":102199.5703},{"date":"2025-09-23","close":102194.7031},{"date":"2025-09-24","close":102204.4297},{"date":"2025-09-25","close":102189.8438},{"date":"2025-09-26","close":102165.5469},{"date":"2025-09-29","close":102194.7031},{"date":"2025-09-30","close":102194.7031},{"date":"2025-10-01","close":102243.3125},{"date":"2025-10-02","close":102262.75},{"date":"2025-10-10","close":102267.6094},{"date":"2025-10-13","close":102287.0547},{"date":"2025-10-14","close":102311.3594},{"date":"2025-10-15","close":102325.9375},{"date":"2025-10-16","close":102359.9609},{"date":"2025-10-17","close":102345.3828},{"date":"2025-10-20","close":102364.8203},{"date":"2025-10-21","close":102355.1016},{"date":"2025-10-22","close":102350.2422},{"date":"2025-10-23","close":102359.9609},{"date":"2025-10-24","close":102364.8203},{"date":"2025-10-27","close":102359.9609},{"date":"2025-10-28","close":102355.1016},{"date":"2025-10-29","close":102335.6562},{"date":"2025-10-30","close":102340.5156},{"date":"2025-10-31","close":102311.3594},{"date":"2025-11-03","close":102325.9375},{"date":"2025-11-04","close":102291.9141},{"date":"2025-11-05","close":102306.4922},{"date":"2025-11-06","close":102291.9141},{"date":"2025-11-07","close":102277.3359},{"date":"2025-11-10","close":102267.6094},{"date":"2025-11-11","close":102296.7734},{"date":"2025-11-12","close":102306.4922},{"date":"2025-11-13","close":102291.9141},{"date":"2025-11-14","close":102282.1953},{"date":"2025-11-17","close":102291.9141},{"date":"2025-11-18","close":102340.5156},{"date":"2025-11-19","close":102369.6797},{"date":"2025-11-20","close":102398.8438},{"date":"2025-11-21","close":102384.2656},{"date":"2025-11-24","close":102418.2891},{"date":"2025-11-25","close":102428.0078},{"date":"2025-11-26","close":102428.0078},{"date":"2025-11-27","close":102418.2891},{"date":"2025-11-28","close":102398.8438},{"date":"2025-12-01","close":102403.7031},{"date":"2025-12-02","close":102384.2656},{"date":"2025-12-03","close":102393.9844},{"date":"2025-12-04","close":102403.7031},{"date":"2025-12-05","close":102432.8672},{"date":"2025-12-08","close":102457.1719},{"date":"2025-12-09","close":102452.3047},{"date":"2025-12-10","close":102428.0078},{"date":"2025-12-11","close":102452.3047},{"date":"2025-12-12","close":102462.0312},{"date":"2025-12-15","close":102471.75},{"date":"2025-12-16","close":102549.5156},{"date":"2025-12-17","close":102534.9375},{"date":"2025-12-18","close":102568.9609},{"date":"2025-12-19","close":102588.3984},{"date":"2025-12-22","close":102564.0938},{"date":"2025-12-23","close":102588.3984},{"date":"2025-12-24","close":102632.1406},{"date":"2025-12-26","close":102637.0},{"date":"2025-12-29","close":102660.0},{"date":"2025-12-30","close":102660.0},{"date":"2026-01-02","close":102680.0},{"date":"2026-01-05","close":102680.0},{"date":"2026-01-06","close":102690.0},{"date":"2026-01-07","close":102710.0},{"date":"2026-01-08","close":102760.0},{"date":"2026-01-09","close":102760.0},{"date":"2026-01-12","close":102765.0},{"date":"2026-01-13","close":102760.0},{"date":"2026-01-14","close":102775.0},{"date":"2026-01-15","close":102780.0},{"date":"2026-01-16","close":102770.0},{"date":"2026-01-19","close":102760.0},{"date":"2026-01-20","close":102755.0},{"date":"2026-01-21","close":102780.0},{"date":"2026-01-22","close":102805.0},{"date":"2026-01-23","close":102825.0},{"date":"2026-01-26","close":102825.0},{"date":"2026-01-27","close":102830.0},{"date":"2026-01-28","close":102835.0},{"date":"2026-01-29","close":102835.0},{"date":"2026-01-30","close":102840.0},{"date":"2026-02-02","close":102840.0},{"date":"2026-02-03","close":102810.0},{"date":"2026-02-04","close":102815.0},{"date":"2026-02-05","close":102810.0},{"date":"2026-02-06","close":102815.0},{"date":"2026-02-09","close":102800.0},{"date":"2026-02-10","close":102820.0},{"date":"2026-02-11","close":102855.0},{"date":"2026-02-12","close":102900.0},{"date":"2026-02-13","close":102930.0},{"date":"2026-02-19","close":102980.0},{"date":"2026-02-20","close":102985.0},{"date":"2026-02-23","close":102995.0},{"date":"2026-02-24","close":103010.0},{"date":"2026-02-25","close":103025.0},{"date":"2026-02-26","close":103060.0},{"date":"2026-02-27","close":103080.0},{"date":"2026-03-03","close":103050.0},{"date":"2026-03-04","close":102990.0},{"date":"2026-03-05","close":103020.0},{"date":"2026-03-06","close":103020.0},{"date":"2026-03-09","close":102970.0},{"date":"2026-03-10","close":103030.0},{"date":"2026-03-11","close":103055.0},{"date":"2026-03-12","close":103045.0},{"date":"2026-03-13","close":103055.0},{"date":"2026-03-16","close":103070.0},{"date":"2026-03-17","close":103065.0},{"date":"2026-03-18","close":103080.0},{"date":"2026-03-19","close":103085.0},{"date":"2026-03-20","close":103055.0},{"date":"2026-03-23","close":102975.0},{"date":"2026-03-24","close":102985.0},{"date":"2026-03-25","close":102995.0},{"date":"2026-03-26","close":102985.0},{"date":"2026-03-27","close":102975.0},{"date":"2026-03-30","close":102955.0},{"date":"2026-03-31","close":102985.0},{"date":"2026-04-01","close":103025.0},{"date":"2026-04-02","close":103065.0},{"date":"2026-04-03","close":103115.0},{"date":"2026-04-06","close":103120.0},{"date":"2026-04-07","close":103135.0},{"date":"2026-04-08","close":103175.0},{"date":"2026-04-09","close":103230.0},{"date":"2026-04-10","close":103245.0},{"date":"2026-04-13","close":103245.0},{"date":"2026-04-14","close":103275.0},{"date":"2026-04-15","close":103280.0},{"date":"2026-04-16","close":103300.0},{"date":"2026-04-17","close":103295.0},{"date":"2026-04-20","close":103320.0},{"date":"2026-04-21","close":103325.0},{"date":"2026-04-22","close":103345.0},{"date":"2026-04-23","close":103350.0},{"date":"2026-04-24","close":103345.0},{"date":"2026-04-27","close":103375.0},{"date":"2026-04-28","close":103375.0},{"date":"2026-04-29","close":103405.0},{"date":"2026-04-30","close":103395.0},{"date":"2026-05-04","close":103390.0},{"date":"2026-05-06","close":103415.0},{"date":"2026-05-07","close":103455.0},{"date":"2026-05-08","close":103440.0},{"date":"2026-05-11","close":103430.0},{"date":"2026-05-12","close":103425.0},{"date":"2026-05-13","close":103440.0},{"date":"2026-05-14","close":103450.0},{"date":"2026-05-15","close":103420.0},{"date":"2026-05-18","close":103415.0},{"date":"2026-05-19","close":103420.0},{"date":"2026-05-20","close":103440.0},{"date":"2026-05-21","close":103450.0},{"date":"2026-05-22","close":103455.0},{"date":"2026-05-26","close":103455.0},{"date":"2026-05-27","close":103465.0},{"date":"2026-05-28","close":103445.0},{"date":"2026-05-29","close":103450.0},{"date":"2026-06-01","close":103445.0},{"date":"2026-06-02","close":103445.0},{"date":"2026-06-04","close":103440.0},{"date":"2026-06-05","close":103425.0},{"date":"2026-06-08","close":103410.0},{"date":"2026-06-09","close":103420.0},{"date":"2026-06-10","close":103435.0},{"date":"2026-06-11","close":103490.0},{"date":"2026-06-12","close":103510.0},{"date":"2026-06-15","close":103575.0},{"date":"2026-06-16","close":103595.0},{"date":"2026-06-17","close":103630.0},{"date":"2026-06-18","close":103650.0},{"date":"2026-06-19","close":103640.0},{"date":"2026-06-22","close":103625.0},{"date":"2026-06-23","close":103630.0},{"date":"2026-06-24","close":103650.0},{"date":"2026-06-25","close":103685.0},{"date":"2026-06-26","close":103680.0},{"date":"2026-06-29","close":103675.0},{"date":"2026-06-30","close":103685.0},{"date":"2026-07-01","close":103660.0},{"date":"2026-07-02","close":103695.0},{"date":"2026-07-03","close":103690.0},{"date":"2026-07-06","close":103705.0},{"date":"2026-07-07","close":103715.0},{"date":"2026-07-08","close":103725.0},{"date":"2026-07-09","close":103735.0},{"date":"2026-07-10","close":103780.0},{"date":"2026-07-13","close":103785.0},{"date":"2026-07-14","close":103755.0},{"date":"2026-07-15","close":103780.0},{"date":"2026-07-16","close":103815.0},{"date":"2026-07-20","close":103835.0},{"date":"2026-07-21","close":103835.0},{"date":"2026-07-22","close":103840.0},{"date":"2026-07-23","close":103850.0},{"date":"2026-07-24","close":103845.0},{"date":"2026-07-27","close":103880.0},{"date":"2026-07-28","close":103905.0},{"date":"2026-07-29","close":103930.0},{"date":"2026-07-30","close":103940.0},{"date":"2026-07-31","close":103960.0},{"date":"2026-08-03","close":103970.0},{"date":"2026-08-04","close":104005.0},{"date":"2026-08-05","close":104035.0},{"date":"2026-08-06","close":104065.0},{"date":"2026-08-07","close":104050.0},{"date":"2026-08-10","close":104070.0},{"date":"2026-08-11","close":104055.0},{"date":"2026-08-12","close":104060.0},{"date":"2026-08-13","close":104100.0},{"date":"2026-08-14","close":104100.0},{"date":"2026-08-18","close":104095.0},{"date":"2026-08-19","close":104095.0},{"date":"2026-08-20","close":104120.0},{"date":"2026-08-21","close":104100.0},{"date":"2026-08-24","close":104090.0},{"date":"2026-08-25","close":104120.0},{"date":"2026-08-26","close":104130.0},{"date":"2026-08-27","close":104145.0},{"date":"2026-08-28","close":104175.0},{"date":"2026-08-31","close":104165.0},{"date":"2026-09-01","close":104160.0},{"date":"2026-09-02","close":104165.0},{"date":"2026-09-03","close":104175.0},{"date":"2026-09-04","close":104225.0},{"date":"2026-09-07","close":104225.0},{"date":"2026-09-08","close":104230.0},{"date":"2026-09-09","close":104225.0},{"date":"2026-09-10","close":104250.0},{"date":"2026-09-11","close":104235.0},{"date":"2026-09-14","close":104210.0},{"date":"2026-09-15","close":104210.0},{"date":"2026-09-16","close":104210.0},{"date":"2026-09-17","close":104220.0},{"date":"2026-09-18","close":104240.0},{"date":"2026-09-21","close":104200.0},{"date":"2026-09-22","close":104225.0},{"date":"2026-09-23","close":104240.0},{"date":"2026-09-28","close":104200.0},{"date":"2026-09-29","close":104185.0},{"date":"2026-09-30","close":104210.0},{"date":"2026-10-01","close":104255.0},{"date":"2026-10-02","close":104320.0},{"date":"2026-10-06","close":104375.0},{"date":"2026-10-07","close":104410.0},{"date":"2026-10-08","close":104435.0},{"date":"2026-10-12","close":104460.0},{"date":"2026-10-13","close":104520.0},{"date":"2026-10-14","close":104555.0},{"date":"2026-10-15","close":104585.0},{"date":"2026-10-16","close":104590.0},{"date":"2026-10-19","close":104615.0},{"date":"2026-10-20","close":104625.0},{"date":"2026-10-21","close":104645.0},{"date":"2026-10-22","close":104685.0},{"date":"2026-10-23","close":104715.0}],"chart_data":[{"date":"2024-10-23","open":99285,"high":99294,"low":99281,"close":99281,"volume":1433},{"date":"2024-10-24","open":99338,"high":99347,"low":99338,"close":99347,"volume":109},{"date":"2024-10-25","open":99347,"high":99347,"low":99328,"close":99333,"volume":661},{"date":"2024-10-28","open":99343,"high":99353,"low":99334,"close":99343,"volume":58},{"date":"2024-10-29","open":99347,"high":99347,"low":99338,"close":99338,"volume":403},{"date":"2024-10-30","open":102211,"high":102211,"low":102200,"close":102205,"volume":598},{"date":"2024-10-31","open":99367,"high":99376,"low":99358,"close":99371,"volume":5327},{"date":"2024-11-01","open":99390,"high":99390,"low":99380,"close":99385,"volume":11},{"date":"2024-11-04","open":99390,"high":99390,"low":99375,"close":99380,"volume":229},{"date":"2024-11-05","open":102250,"high":102253,"low":102244,"close":102253,"volume":163},{"date":"2024-11-06","open":99402,"high":99402,"low":99394,"close":99394,"volume":243},{"date":"2024-11-07","open":99422,"high":99422,"low":99422,"close":99422,"volume":25},{"date":"2024-11-08","open":99447,"high":99452,"low":99432,"close":99432,"volume":340},{"date":"2024-11-11","open":99460,"high":99460,"low":99446,"close":99455,"volume":4734},{"date":"2024-11-12","open":99469,"high":99474,"low":99465,"close":99465,"volume":137},{"date":"2024-11-13","open":99469,"high":99469,"low":99451,"close":99460,"volume":10537},{"date":"2024-11-14","open":99475,"high":99484,"low":99466,"close":99484,"volume":3517},{"date":"2024-11-15","open":99479,"high":99479,"low":99474,"close":99474,"volume":1267},{"date":"2024-11-18","open":99483,"high":99488,"low":99474,"close":99474,"volume":2385},{"date":"2024-11-19","open":99507,"high":99507,"low":99502,"close":99502,"volume":9},{"date":"2024-11-20","open":99516,"high":99526,"low":99507,"close":99507,"volume":185},{"date":"2024-11-21","open":99554,"high":99564,"low":99554,"close":99554,"volume":57},{"date":"2024-11-22","open":99563,"high":99563,"low":99563,"close":99563,"volume":4},{"date":"2024-11-25","open":99588,"high":99598,"low":99578,"close":99578,"volume":880},{"date":"2024-11-26","open":99592,"high":99610,"low":99592,"close":99592,"volume":245},{"date":"2024-11-27","open":99610,"high":99615,"low":99605,"close":99615,"volume":360},{"date":"2024-11-28","open":99653,"high":99695,"low":99653,"close":99695,"volume":5334},{"date":"2024-11-29","open":99770,"high":99780,"low":99751,"close":99751,"volume":515},{"date":"2024-12-02","open":99742,"high":99780,"low":99742,"close":99780,"volume":855},{"date":"2024-12-03","open":99789,"high":99794,"low":99784,"close":99784,"volume":585},{"date":"2024-12-04","open":99789,"high":99794,"low":99780,"close":99789,"volume":329},{"date":"2024-12-05","open":99789,"high":99817,"low":99789,"close":99817,"volume":1839},{"date":"2024-12-06","open":99817,"high":99817,"low":99813,"close":99813,"volume":448},{"date":"2024-12-09","open":99814,"high":99827,"low":99814,"close":99827,"volume":1203},{"date":"2024-12-10","open":99850,"high":99850,"low":99831,"close":99841,"volume":2104},{"date":"2024-12-11","open":99859,"high":99859,"low":99841,"close":99850,"volume":351},{"date":"2024-12-12","open":99873,"high":99886,"low":99873,"close":99878,"volume":1364},{"date":"2024-12-13","open":99874,"high":99887,"low":99874,"close":99883,"volume":317},{"date":"2024-12-16","open":99892,"high":99902,"low":99892,"close":99902,"volume":632},{"date":"2024-12-17","open":99907,"high":99907,"low":99883,"close":99883,"volume":700},{"date":"2024-12-18","open":99887,"high":99897,"low":99887,"close":99892,"volume":412},{"date":"2024-12-19","open":99944,"high":99944,"low":99911,"close":99930,"volume":578},{"date":"2024-12-20","open":99930,"high":99930,"low":99920,"close":99925,"volume":447},{"date":"2024-12-23","open":99924,"high":99943,"low":99924,"close":99939,"volume":185},{"date":"2024-12-24","open":99949,"high":99958,"low":99930,"close":99930,"volume":6258},{"date":"2024-12-26","open":99953,"high":99962,"low":99939,"close":99939,"volume":519},{"date":"2024-12-27","open":99964,"high":99969,"low":99954,"close":99964,"volume":50},{"date":"2024-12-30","open":99983,"high":99992,"low":99983,"close":99983,"volume":331},{"date":"2025-01-02","open":99993,"high":100086,"low":99993,"close":100061,"volume":1944},{"date":"2025-01-03","open":100052,"high":100120,"low":100052,"close":100076,"volume":2111},{"date":"2025-01-06","open":100100,"high":100110,"low":100081,"close":100100,"volume":5057},{"date":"2025-01-07","open":100086,"high":100129,"low":100086,"close":100110,"volume":2810},{"date":"2025-01-08","open":100115,"high":100144,"low":100115,"close":100144,"volume":1266},{"date":"2025-01-09","open":100154,"high":100173,"low":100154,"close":100173,"volume":182},{"date":"2025-01-10","open":100178,"high":100188,"low":100173,"close":100173,"volume":45},{"date":"2025-01-13","open":100138,"high":100158,"low":100133,"close":100148,"volume":1229},{"date":"2025-01-14","open":100162,"high":100177,"low":100153,"close":100158,"volume":32},{"date":"2025-01-15","open":100162,"high":100167,"low":100153,"close":100153,"volume":1180},{"date":"2025-01-16","open":100187,"high":100192,"low":100187,"close":100192,"volume":15},{"date":"2025-01-17","open":100211,"high":100231,"low":100211,"close":100231,"volume":39},{"date":"2025-01-20","open":100231,"high":100235,"low":100221,"close":100231,"volume":330},{"date":"2025-01-21","open":100221,"high":100250,"low":100221,"close":100231,"volume":786},{"date":"2025-01-22","open":100226,"high":100226,"low":100216,"close":100226,"volume":138},{"date":"2025-01-23","open":100226,"high":100269,"low":100226,"close":100255,"volume":7224},{"date":"2025-01-24","open":100270,"high":100280,"low":100270,"close":100270,"volume":408},{"date":"2025-01-31","open":100280,"high":100300,"low":100275,"close":100280,"volume":969},{"date":"2025-02-03","open":100280,"high":100290,"low":100275,"close":100275,"volume":1295},{"date":"2025-02-04","open":100285,"high":100295,"low":100275,"close":100280,"volume":233},{"date":"2025-02-05","open":100289,"high":100303,"low":100289,"close":100294,"volume":908},{"date":"2025-02-06","open":100319,"high":100319,"low":100309,"close":100309,"volume":640},{"date":"2025-02-07","open":100309,"high":100314,"low":100309,"close":100309,"volume":112},{"date":"2025-02-10","open":100309,"high":100314,"low":100300,"close":100314,"volume":13},{"date":"2025-02-11","open":100329,"high":100338,"low":100329,"close":100338,"volume":82},{"date":"2025-02-12","open":100348,"high":100348,"low":100338,"close":100338,"volume":73},{"date":"2025-02-13","open":100357,"high":100371,"low":100357,"close":100362,"volume":2027},{"date":"2025-02-14","open":100382,"high":100396,"low":100382,"close":100392,"volume":640},{"date":"2025-02-17","open":100396,"high":100401,"low":100391,"close":100401,"volume":610},{"date":"2025-02-18","open":100396,"high":100415,"low":100396,"close":100396,"volume":172},{"date":"2025-02-19","open":100401,"high":100406,"low":100401,"close":100406,"volume":1236},{"date":"2025-02-20","open":100435,"high":100435,"low":100425,"close":100430,"volume":624},{"date":"2025-02-21","open":100430,"high":100440,"low":100430,"close":100440,"volume":54},{"date":"2025-02-24","open":100455,"high":100460,"low":100445,"close":100450,"volume":584},{"date":"2025-02-25","open":100478,"high":100478,"low":100459,"close":100464,"volume":123},{"date":"2025-02-26","open":100479,"high":100479,"low":100465,"close":100479,"volume":67},{"date":"2025-02-27","open":100504,"high":100504,"low":100484,"close":100484,"volume":116},{"date":"2025-02-28","open":100498,"high":100508,"low":100483,"close":100498,"volume":86},{"date":"2025-03-04","open":100509,"high":100523,"low":100509,"close":100513,"volume":429},{"date":"2025-03-05","open":100513,"high":100518,"low":100513,"close":100518,"volume":59},{"date":"2025-03-06","open":100517,"high":100542,"low":100517,"close":100542,"volume":10640},{"date":"2025-03-07","open":100533,"high":100552,"low":100533,"close":100547,"volume":2082},{"date":"2025-03-10","open":100538,"high":100557,"low":100538,"close":100557,"volume":1056},{"date":"2025-03-11","open":100566,"high":100576,"low":100566,"close":100566,"volume":154},{"date":"2025-03-12","open":100566,"high":100576,"low":100566,"close":100571,"volume":12},{"date":"2025-03-13","open":100586,"high":100600,"low":100586,"close":100600,"volume":75},{"date":"2025-03-14","open":100615,"high":100615,"low":100605,"close":100610,"volume":4440},{"date":"2025-03-17","open":100600,"high":100600,"low":100596,"close":100600,"volume":1336},{"date":"2025-03-18","open":100611,"high":100625,"low":100611,"close":100625,"volume":56},{"date":"2025-03-19","open":100620,"high":100635,"low":100616,"close":100635,"volume":500},{"date":"2025-03-20","open":100649,"high":100663,"low":100649,"close":100649,"volume":97},{"date":"2025-03-21","open":100658,"high":100658,"low":100649,"close":100649,"volume":22},{"date":"2025-03-24","open":100664,"high":100664,"low":100659,"close":100659,"volume":33681},{"date":"2025-03-25","open":100664,"high":100664,"low":100650,"close":100664,"volume":97},{"date":"2025-03-26","open":100664,"high":100669,"low":100650,"close":100669,"volume":2762},{"date":"2025-03-27","open":100673,"high":100678,"low":100673,"close":100673,"volume":116},{"date":"2025-03-28","open":100692,"high":100692,"low":100683,"close":100683,"volume":1059},{"date":"2025-03-31","open":100692,"high":100707,"low":100692,"close":100707,"volume":19},{"date":"2025-04-01","open":100722,"high":100727,"low":100722,"close":100722,"volume":240},{"date":"2025-04-02","open":100741,"high":100755,"low":100741,"close":100746,"volume":265},{"date":"2025-04-03","open":100771,"high":100825,"low":100771,"close":100800,"volume":7202},{"date":"2025-04-04","open":100828,"high":100867,"low":100809,"close":100858,"volume":284},{"date":"2025-04-07","open":100868,"high":100907,"low":100868,"close":100873,"volume":2504},{"date":"2025-04-08","open":100926,"high":100926,"low":100892,"close":100892,"volume":69},{"date":"2025-04-09","open":100916,"high":100921,"low":100916,"close":100921,"volume":28},{"date":"2025-04-10","open":100902,"high":100946,"low":100902,"close":100946,"volume":325},{"date":"2025-04-11","open":100951,"high":100951,"low":100946,"close":100946,"volume":42},{"date":"2025-04-14","open":100955,"high":100964,"low":100955,"close":100955,"volume":66},{"date":"2025-04-15","open":100965,"high":100980,"low":100965,"close":100965,"volume":2089},{"date":"2025-04-16","open":100998,"high":100998,"low":100989,"close":100989,"volume":2746},{"date":"2025-04-17","open":101018,"high":101028,"low":101018,"close":101028,"volume":228},{"date":"2025-04-18","open":100990,"high":101038,"low":100990,"close":101038,"volume":7},{"date":"2025-04-21","open":101042,"high":101057,"low":101033,"close":101033,"volume":19357},{"date":"2025-04-22","open":101063,"high":101063,"low":101053,"close":101053,"volume":291},{"date":"2025-04-23","open":101067,"high":101071,"low":101062,"close":101067,"volume":327},{"date":"2025-04-24","open":101087,"high":101087,"low":101072,"close":101082,"volume":3504},{"date":"2025-04-25","open":101086,"high":101110,"low":101086,"close":101101,"volume":120},{"date":"2025-04-28","open":101092,"high":101116,"low":101092,"close":101116,"volume":32},{"date":"2025-04-29","open":101120,"high":101135,"low":101120,"close":101135,"volume":368},{"date":"2025-04-30","open":101164,"high":101169,"low":101164,"close":101169,"volume":960},{"date":"2025-05-02","open":101194,"high":101194,"low":101170,"close":101179,"volume":662},{"date":"2025-05-07","open":101198,"high":101208,"low":101188,"close":101198,"volume":1132},{"date":"2025-05-08","open":101238,"high":101243,"low":101218,"close":101223,"volume":508},{"date":"2025-05-09","open":101228,"high":101228,"low":101218,"close":101218,"volume":525},{"date":"2025-05-12","open":101222,"high":101232,"low":101222,"close":101232,"volume":340},{"date":"2025-05-13","open":101227,"high":101237,"low":101222,"close":101232,"volume":3983},{"date":"2025-05-14","open":101237,"high":101237,"low":101227,"close":101237,"volume":476},{"date":"2025-05-15","open":101257,"high":101267,"low":101257,"close":101262,"volume":102},{"date":"2025-05-16","open":101290,"high":101310,"low":101276,"close":101310,"volume":672},{"date":"2025-05-19","open":101306,"high":101306,"low":101291,"close":101291,"volume":13},{"date":"2025-05-20","open":101296,"high":101296,"low":101296,"close":101296,"volume":14},{"date":"2025-05-21","open":101306,"high":101315,"low":101306,"close":101315,"volume":34},{"date":"2025-05-22","open":101324,"high":101339,"low":101324,"close":101339,"volume":1416},{"date":"2025-05-23","open":101358,"high":101358,"low":101344,"close":101344,"volume":594},{"date":"2025-05-26","open":101354,"high":101374,"low":101354,"close":101359,"volume":2158},{"date":"2025-05-27","open":101359,"high":101369,"low":101359,"close":101364,"volume":89},{"date":"2025-05-28","open":101383,"high":101388,"low":101383,"close":101388,"volume":559},{"date":"2025-05-29","open":101397,"high":101421,"low":101397,"close":101407,"volume":799},{"date":"2025-05-30","open":101407,"high":101407,"low":101402,"close":101402,"volume":16},{"date":"2025-06-02","open":101417,"high":101421,"low":101407,"close":101417,"volume":1273},{"date":"2025-06-04","open":101432,"high":101442,"low":101413,"close":101427,"volume":173},{"date":"2025-06-05","open":101427,"high":101432,"low":101422,"close":101422,"volume":719},{"date":"2025-06-09","open":101441,"high":101441,"low":101426,"close":101436,"volume":623},{"date":"2025-06-10","open":101446,"high":101455,"low":101446,"close":101446,"volume":32},{"date":"2025-06-11","open":101452,"high":101461,"low":101452,"close":101456,"volume":1287},{"date":"2025-06-12","open":101475,"high":101485,"low":101475,"close":101480,"volume":1978},{"date":"2025-06-13","open":101481,"high":101481,"low":101461,"close":101461,"volume":836},{"date":"2025-06-16","open":101452,"high":101471,"low":101452,"close":101456,"volume":56},{"date":"2025-06-17","open":101455,"high":101475,"low":101455,"close":101475,"volume":62},{"date":"2025-06-18","open":101466,"high":101471,"low":101466,"close":101471,"volume":255},{"date":"2025-06-19","open":101494,"high":101494,"low":101470,"close":101475,"volume":426},{"date":"2025-06-20","open":101466,"high":101486,"low":101466,"close":101471,"volume":276},{"date":"2025-06-23","open":101489,"high":101489,"low":101480,"close":101485,"volume":832},{"date":"2025-06-24","open":101485,"high":101499,"low":101485,"close":101485,"volume":211},{"date":"2025-06-25","open":101504,"high":101519,"low":101504,"close":101514,"volume":325},{"date":"2025-06-26","open":101520,"high":101529,"low":101520,"close":101529,"volume":139},{"date":"2025-06-27","open":101515,"high":101539,"low":101515,"close":101539,"volume":1464},{"date":"2025-06-30","open":101548,"high":101553,"low":101538,"close":101553,"volume":1352},{"date":"2025-07-01","open":101572,"high":101587,"low":101562,"close":101582,"volume":3071},{"date":"2025-07-02","open":101588,"high":101602,"low":101588,"close":101602,"volume":601},{"date":"2025-07-03","open":101606,"high":101621,"low":101601,"close":101621,"volume":2881},{"date":"2025-07-04","open":101626,"high":101630,"low":101621,"close":101621,"volume":126},{"date":"2025-07-07","open":101630,"high":101645,"low":101630,"close":101645,"volume":3061},{"date":"2025-07-08","open":101645,"high":101660,"low":101645,"close":101655,"volume":196},{"date":"2025-07-09","open":101670,"high":101680,"low":101665,"close":101670,"volume":174},{"date":"2025-07-10","open":101699,"high":101719,"low":101699,"close":101704,"volume":1135},{"date":"2025-07-11","open":101694,"high":101718,"low":101694,"close":101718,"volume":74},{"date":"2025-07-14","open":101724,"high":101724,"low":101704,"close":101714,"volume":1189},{"date":"2025-07-15","open":101690,"high":101709,"low":101690,"close":101709,"volume":80},{"date":"2025-07-16","open":101704,"high":101709,"low":101699,"close":101709,"volume":2690},{"date":"2025-07-17","open":101718,"high":101732,"low":101718,"close":101728,"volume":3812},{"date":"2025-07-18","open":101718,"high":101728,"low":101694,"close":101718,"volume":3345},{"date":"2025-07-21","open":101723,"high":101737,"low":101723,"close":101728,"volume":308},{"date":"2025-07-22","open":101738,"high":101748,"low":101733,"close":101743,"volume":7547},{"date":"2025-07-23","open":101742,"high":101762,"low":101742,"close":101752,"volume":126},{"date":"2025-07-24","open":101767,"high":101777,"low":101767,"close":101767,"volume":6},{"date":"2025-07-25","open":101777,"high":101782,"low":101767,"close":101767,"volume":40},{"date":"2025-07-28","open":101777,"high":101792,"low":101777,"close":101782,"volume":49},{"date":"2025-07-29","open":101800,"high":101820,"low":101800,"close":101820,"volume":42},{"date":"2025-07-30","open":101815,"high":101830,"low":101815,"close":101830,"volume":3056},{"date":"2025-07-31","open":101844,"high":101854,"low":101835,"close":101835,"volume":102},{"date":"2025-08-01","open":101839,"high":101859,"low":101839,"close":101854,"volume":103},{"date":"2025-08-04","open":101845,"high":101884,"low":101845,"close":101884,"volume":796},{"date":"2025-08-05","open":101870,"high":101894,"low":101870,"close":101879,"volume":2750},{"date":"2025-08-06","open":101884,"high":101884,"low":101874,"close":101874,"volume":15675},{"date":"2025-08-07","open":101898,"high":101907,"low":101898,"close":101898,"volume":146},{"date":"2025-08-08","open":101904,"high":101913,"low":101904,"close":101913,"volume":397},{"date":"2025-08-11","open":101913,"high":101918,"low":101913,"close":101918,"volume":1185},{"date":"2025-08-12","open":101913,"high":101923,"low":101908,"close":101923,"volume":2539},{"date":"2025-08-13","open":101937,"high":101937,"low":101937,"close":101937,"volume":46},{"date":"2025-08-14","open":101942,"high":101947,"low":101942,"close":101942,"volume":739},{"date":"2025-08-18","open":101946,"high":101966,"low":101946,"close":101966,"volume":257},{"date":"2025-08-19","open":101962,"high":101962,"low":101947,"close":101952,"volume":258},{"date":"2025-08-20","open":101962,"high":101991,"low":101962,"close":101991,"volume":279},{"date":"2025-08-21","open":102005,"high":102005,"low":101995,"close":102005,"volume":176},{"date":"2025-08-22","open":102015,"high":102015,"low":102006,"close":102010,"volume":326},{"date":"2025-08-25","open":102015,"high":102035,"low":102015,"close":102025,"volume":199},{"date":"2025-08-26","open":102039,"high":102039,"low":102029,"close":102034,"volume":74},{"date":"2025-08-27","open":102049,"high":102059,"low":102049,"close":102054,"volume":5057},{"date":"2025-08-28","open":102064,"high":102064,"low":102045,"close":102059,"volume":82},{"date":"2025-08-29","open":102078,"high":102078,"low":102078,"close":102078,"volume":359},{"date":"2025-09-01","open":102082,"high":102087,"low":102073,"close":102078,"volume":237},{"date":"2025-09-02","open":102082,"high":102092,"low":102078,"close":102078,"volume":21870},{"date":"2025-09-03","open":102083,"high":102083,"low":102059,"close":102059,"volume":1758},{"date":"2025-09-04","open":102102,"high":102107,"low":102102,"close":102102,"volume":2042},{"date":"2025-09-05","open":102102,"high":102102,"low":102093,"close":102098,"volume":4888},{"date":"2025-09-08","open":102092,"high":102121,"low":102092,"close":102102,"volume":65},{"date":"2025-09-09","open":102112,"high":102116,"low":102107,"close":102107,"volume":1776},{"date":"2025-09-10","open":102117,"high":102132,"low":102117,"close":102122,"volume":283},{"date":"2025-09-11","open":102136,"high":102136,"low":102136,"close":102136,"volume":1338},{"date":"2025-09-12","open":102147,"high":102156,"low":102142,"close":102156,"volume":201},{"date":"2025-09-15","open":102156,"high":102161,"low":102156,"close":102161,"volume":6749},{"date":"2025-09-16","open":102160,"high":102170,"low":102155,"close":102170,"volume":3094},{"date":"2025-09-17","open":102170,"high":102180,"low":102165,"close":102180,"volume":4267},{"date":"2025-09-18","open":102190,"high":102190,"low":102185,"close":102190,"volume":265},{"date":"2025-09-19","open":102190,"high":102200,"low":102190,"close":102200,"volume":3387},{"date":"2025-09-22","open":102205,"high":102205,"low":102190,"close":102200,"volume":6483},{"date":"2025-09-23","open":102190,"high":102210,"low":102190,"close":102195,"volume":14852},{"date":"2025-09-24","open":102204,"high":102218,"low":102194,"close":102204,"volume":10338},{"date":"2025-09-25","open":102190,"high":102215,"low":102190,"close":102190,"volume":4603},{"date":"2025-09-26","open":102195,"high":102195,"low":102166,"close":102166,"volume":1653},{"date":"2025-09-29","open":102190,"high":102195,"low":102185,"close":102195,"volume":44},{"date":"2025-09-30","open":102195,"high":102200,"low":102195,"close":102195,"volume":3259},{"date":"2025-10-01","open":102238,"high":102248,"low":102238,"close":102243,"volume":2685},{"date":"2025-10-02","open":102258,"high":102278,"low":102258,"close":102263,"volume":726},{"date":"2025-10-10","open":102273,"high":102273,"low":102258,"close":102268,"volume":9258},{"date":"2025-10-13","open":102277,"high":102301,"low":102277,"close":102287,"volume":459},{"date":"2025-10-14","open":102296,"high":102311,"low":102296,"close":102311,"volume":16905},{"date":"2025-10-15","open":102326,"high":102326,"low":102326,"close":102326,"volume":51},{"date":"2025-10-16","open":102356,"high":102365,"low":102351,"close":102360,"volume":15901},{"date":"2025-10-17","open":102355,"high":102355,"low":102345,"close":102345,"volume":284},{"date":"2025-10-20","open":102356,"high":102375,"low":102351,"close":102365,"volume":8434},{"date":"2025-10-21","open":102364,"high":102364,"low":102345,"close":102355,"volume":6725},{"date":"2025-10-22","open":102350,"high":102350,"low":102330,"close":102350,"volume":91},{"date":"2025-10-23","open":102375,"high":102375,"low":102360,"close":102360,"volume":2171},{"date":"2025-10-24","open":102360,"high":102365,"low":102360,"close":102365,"volume":442},{"date":"2025-10-27","open":102356,"high":102360,"low":102351,"close":102360,"volume":1127},{"date":"2025-10-28","open":102340,"high":102355,"low":102340,"close":102355,"volume":13782},{"date":"2025-10-29","open":102351,"high":102356,"low":102336,"close":102336,"volume":192},{"date":"2025-10-30","open":102351,"high":102351,"low":102326,"close":102341,"volume":1153},{"date":"2025-10-31","open":102321,"high":102321,"low":102301,"close":102311,"volume":3010},{"date":"2025-11-03","open":102312,"high":102341,"low":102312,"close":102326,"volume":716,"rsi_14":53.76,"sma_20":105260.13,"sma_60":105081.58,"sma_120":104761.38},{"date":"2025-11-04","open":102297,"high":102307,"low":102292,"close":102292,"volume":7071,"rsi_14":41.75,"sma_20":105265.12,"sma_60":105088.58,"sma_120":104770.54},{"date":"2025-11-05","open":102306,"high":102321,"low":102306,"close":102306,"volume":575,"rsi_14":35.83,"sma_20":105268.36,"sma_60":105095.92,"sma_120":104779.88},{"date":"2025-11-06","open":102312,"high":102312,"low":102292,"close":102292,"volume":1693,"rsi_14":35.64,"sma_20":105269.85,"sma_60":105103.08,"sma_120":104788.95},{"date":"2025-11-07","open":102282,"high":102291,"low":102267,"close":102277,"volume":727,"rsi_14":26.23,"sma_20":105270.37,"sma_60":105109.58,"sma_120":104797.91},{"date":"2025-11-10","open":102273,"high":102278,"low":102263,"close":102268,"volume":2468,"rsi_14":26.09,"sma_20":105269.34,"sma_60":105115.67,"sma_120":104806.74},{"date":"2025-11-11","open":102292,"high":102307,"low":102288,"close":102297,"volume":1181,"rsi_14":37.02,"sma_20":105268.57,"sma_60":105122.17,"sma_120":104815.61},{"date":"2025-11-12","open":102316,"high":102316,"low":102301,"close":102306,"volume":129,"rsi_14":37.32,"sma_20":105267.59,"sma_60":105128.75,"sma_120":104824.15},{"date":"2025-11-13","open":102288,"high":102297,"low":102278,"close":102292,"volume":905,"rsi_14":33.33,"sma_20":105264.09,"sma_60":105134.82,"sma_120":104832.73},{"date":"2025-11-14","open":102287,"high":102287,"low":102277,"close":102282,"volume":64,"rsi_14":32.74,"sma_20":105260.85,"sma_60":105140.67,"sma_120":104841.19},{"date":"2025-11-17","open":102288,"high":102292,"low":102288,"close":102292,"volume":239,"rsi_14":35.96,"sma_20":105257.1,"sma_60":105146.24,"sma_120":104849.57},{"date":"2025-11-18","open":102336,"high":102341,"low":102336,"close":102341,"volume":837,"rsi_14":50.97,"sma_20":105256.33,"sma_60":105152.91,"sma_120":104858.15},{"date":"2025-11-19","open":102370,"high":102370,"low":102365,"close":102370,"volume":5424,"rsi_14":55.16,"sma_20":105257.3,"sma_60":105159.41,"sma_120":104866.94},{"date":"2025-11-20","open":102385,"high":102399,"low":102385,"close":102399,"volume":75,"rsi_14":65.48,"sma_20":105259.31,"sma_60":105166.14,"sma_120":104875.85},{"date":"2025-11-21","open":102413,"high":102413,"low":102379,"close":102384,"volume":154,"rsi_14":60.5,"sma_20":105260.34,"sma_60":105172.57,"sma_120":104884.61},{"date":"2025-11-24","open":102423,"high":102427,"low":102418,"close":102418,"volume":237,"rsi_14":72.6,"sma_20":105263.37,"sma_60":105179.33,"sma_120":104893.44},{"date":"2025-11-25","open":102428,"high":102428,"low":102428,"close":102428,"volume":33,"rsi_14":72.0,"sma_20":105267.08,"sma_60":105186.07,"sma_120":104902.19},{"date":"2025-11-26","open":102428,"high":102433,"low":102428,"close":102428,"volume":108,"rsi_14":76.15,"sma_20":105271.81,"sma_60":105192.48,"sma_120":104910.97},{"date":"2025-11-27","open":102443,"high":102443,"low":102418,"close":102418,"volume":75,"rsi_14":77.52,"sma_20":105275.8,"sma_60":105198.64,"sma_120":104919.55},{"date":"2025-11-28","open":102384,"high":102399,"low":102384,"close":102399,"volume":789,"rsi_14":74.76,"sma_20":105280.28,"sma_60":105204.13,"sma_120":104927.89},{"date":"2025-12-01","open":102399,"high":102413,"low":102399,"close":102404,"volume":973,"rsi_14":72.22,"sma_20":105284.29,"sma_60":105209.7,"sma_120":104936.3},{"date":"2025-12-02","open":102375,"high":102384,"low":102375,"close":102384,"volume":239,"rsi_14":65.5,"sma_20":105289.05,"sma_60":105214.94,"sma_120":104944.43},{"date":"2025-12-03","open":102384,"high":102394,"low":102379,"close":102394,"volume":257,"rsi_14":70.88,"sma_20":105293.54,"sma_60":105220.69,"sma_120":104952.55},{"date":"2025-12-04","open":102404,"high":102404,"low":102404,"close":102404,"volume":22,"rsi_14":74.63,"sma_20":105299.3,"sma_60":105225.85,"sma_120":104960.67},{"date":"2025-12-05","open":102433,"high":102433,"low":102433,"close":102433,"volume":0,"rsi_14":76.56,"sma_20":105307.28,"sma_60":105231.6,"sma_120":104968.84},{"date":"2025-12-08","open":102452,"high":102457,"low":102447,"close":102457,"volume":215,"rsi_14":74.16,"sma_20":105317.03,"sma_60":105237.68,"sma_120":104977.38},{"date":"2025-12-09","open":102443,"high":102452,"low":102443,"close":102452,"volume":23,"rsi_14":69.04,"sma_20":105325.03,"sma_60":105243.58,"sma_120":104985.92},{"date":"2025-12-10","open":102443,"high":102443,"low":102418,"close":102428,"volume":3115,"rsi_14":56.9,"sma_20":105331.27,"sma_60":105248.84,"sma_120":104994.09},{"date":"2025-12-11","open":102457,"high":102486,"low":102452,"close":102452,"volume":6752,"rsi_14":65.19,"sma_20":105339.53,"sma_60":105254.25,"sma_120":105002.5},{"date":"2025-12-12","open":102457,"high":102477,"low":102457,"close":102462,"volume":669,"rsi_14":60.93,"sma_20":105348.76,"sma_60":105259.5,"sma_120":105010.96},{"date":"2025-12-15","open":102462,"high":102477,"low":102462,"close":102472,"volume":786,"rsi_14":61.07,"sma_20":105358.02,"sma_60":105264.83,"sma_120":105019.54},{"date":"2025-12-16","open":102535,"high":102554,"low":102535,"close":102550,"volume":5480,"rsi_14":72.01,"sma_20":105368.76,"sma_60":105271.33,"sma_120":105028.66},{"date":"2025-12-17","open":102550,"high":102550,"low":102535,"close":102535,"volume":5150,"rsi_14":70.69,"sma_20":105377.26,"sma_60":105277.4,"sma_120":105037.65},{"date":"2025-12-18","open":102579,"high":102579,"low":102564,"close":102569,"volume":6854,"rsi_14":78.69,"sma_20":105386.01,"sma_60":105283.9,"sma_120":105046.69},{"date":"2025-12-19","open":102588,"high":102588,"low":102584,"close":102588,"volume":6643,"rsi_14":79.69,"sma_20":105396.49,"sma_60":105290.57,"sma_120":105055.77},{"date":"2025-12-22","open":102574,"high":102579,"low":102564,"close":102564,"volume":2256,"rsi_14":78.46,"sma_20":105403.97,"sma_60":105296.81,"sma_120":105064.56},{"date":"2025-12-23","open":102588,"high":102598,"low":102579,"close":102588,"volume":10102,"rsi_14":79.41,"sma_20":105412.23,"sma_60":105303.56,"sma_120":105073.43},{"date":"2025-12-24","open":102642,"high":102642,"low":102632,"close":102632,"volume":2260,"rsi_14":81.33,"sma_20":105422.75,"sma_60":105310.89,"sma_120":105082.43},{"date":"2025-12-26","open":102637,"high":102642,"low":102637,"close":102637,"volume":291,"rsi_14":80.0,"sma_20":105434.0,"sma_60":105318.56,"sma_120":105091.3},{"date":"2025-12-29","open":102650,"high":102670,"low":102650,"close":102660,"volume":1260,"rsi_14":7.85,"sma_20":105300.0,"sma_60":105277.89,"sma_120":105075.63},{"date":"2025-12-30","open":102665,"high":102665,"low":102660,"close":102660,"volume":6173,"rsi_14":7.86,"sma_20":105165.75,"sma_60":105236.72,"sma_120":105059.96},{"date":"2026-01-02","open":102680,"high":102685,"low":102670,"close":102680,"volume":858,"rsi_14":8.49,"sma_20":105033.5,"sma_60":105195.89,"sma_120":105044.25},{"date":"2026-01-05","open":102675,"high":102690,"low":102660,"close":102680,"volume":17417,"rsi_14":7.78,"sma_20":104900.75,"sma_60":105154.22,"sma_120":105028.46},{"date":"2026-01-06","open":102685,"high":102695,"low":102685,"close":102690,"volume":5485,"rsi_14":7.78,"sma_20":104768.0,"sma_60":105112.39,"sma_120":105012.62},{"date":"2026-01-07","open":102705,"high":102720,"low":102700,"close":102710,"volume":1595,"rsi_14":8.06,"sma_20":104634.75,"sma_60":105070.8,"sma_120":104996.67},{"date":"2026-01-08","open":102735,"high":102760,"low":102735,"close":102760,"volume":4381,"rsi_14":7.2,"sma_20":104502.75,"sma_60":105029.71,"sma_120":104981.0},{"date":"2026-01-09","open":102760,"high":102765,"low":102745,"close":102760,"volume":5071,"rsi_14":7.23,"sma_20":104371.0,"sma_60":104988.2,"sma_120":104965.37},{"date":"2026-01-12","open":102765,"high":102775,"low":102760,"close":102765,"volume":4204,"rsi_14":6.35,"sma_20":104240.75,"sma_60":104946.54,"sma_120":104949.83},{"date":"2026-01-13","open":102765,"high":102770,"low":102750,"close":102760,"volume":10289,"rsi_14":5.74,"sma_20":104109.0,"sma_60":104904.21,"sma_120":104934.24},{"date":"2026-01-14","open":102770,"high":102780,"low":102770,"close":102775,"volume":617,"rsi_14":6.24,"sma_20":103977.5,"sma_60":104862.37,"sma_120":104918.61},{"date":"2026-01-15","open":102800,"high":102800,"low":102780,"close":102780,"volume":5861,"rsi_14":5.64,"sma_20":103845.75,"sma_60":104820.29,"sma_120":104903.11},{"date":"2026-01-16","open":102760,"high":102775,"low":102760,"close":102770,"volume":1491,"rsi_14":4.23,"sma_20":103709.5,"sma_60":104778.19,"sma_120":104887.44},{"date":"2026-01-19","open":102760,"high":102770,"low":102760,"close":102760,"volume":1822,"rsi_14":4.07,"sma_20":103573.5,"sma_60":104736.02,"sma_120":104871.56},{"date":"2026-01-20","open":102770,"high":102770,"low":102755,"close":102755,"volume":3371,"rsi_14":80.65,"sma_20":103435.5,"sma_60":104693.61,"sma_120":104855.56},{"date":"2026-01-21","open":102760,"high":102780,"low":102760,"close":102780,"volume":2486,"rsi_14":83.33,"sma_20":103297.75,"sma_60":104651.53,"sma_120":104839.65},{"date":"2026-01-22","open":102815,"high":102820,"low":102805,"close":102805,"volume":2401,"rsi_14":83.78,"sma_20":103162.5,"sma_60":104609.95,"sma_120":104823.94},{"date":"2026-01-23","open":102820,"high":102830,"low":102815,"close":102825,"volume":1511,"rsi_14":85.37,"sma_20":103027.0,"sma_60":104568.77,"sma_120":104808.27},{"date":"2026-01-26","open":102835,"high":102840,"low":102820,"close":102825,"volume":576,"rsi_14":84.62,"sma_20":102889.25,"sma_60":104527.94,"sma_120":104792.27},{"date":"2026-01-27","open":102840,"high":102840,"low":102815,"close":102830,"volume":215,"rsi_14":83.33,"sma_20":102751.5,"sma_60":104487.1,"sma_120":104776.22},{"date":"2026-01-28","open":102830,"high":102840,"low":102825,"close":102835,"volume":183,"rsi_14":77.78,"sma_20":102760.25,"sma_60":104446.84,"sma_120":104760.18},{"date":"2026-01-29","open":102845,"high":102852,"low":102835,"close":102835,"volume":269,"rsi_14":77.78,"sma_20":102769.0,"sma_60":104406.35,"sma_120":104743.97},{"date":"2026-01-30","open":102840,"high":102845,"low":102825,"close":102840,"volume":78,"rsi_14":77.78,"sma_20":102777.0,"sma_60":104366.52,"sma_120":104727.55},{"date":"2026-02-02","open":102815,"high":102840,"low":102815,"close":102840,"volume":216,"rsi_14":80.77,"sma_20":102785.0,"sma_60":104326.43,"sma_120":104711.17},{"date":"2026-02-03","open":102825,"high":102825,"low":102810,"close":102810,"volume":1317,"rsi_14":62.07,"sma_20":102791.0,"sma_60":104286.1,"sma_120":104694.59},{"date":"2026-02-04","open":102805,"high":102820,"low":102800,"close":102815,"volume":4462,"rsi_14":62.07,"sma_20":102796.25,"sma_60":104246.09,"sma_120":104677.84},{"date":"2026-02-05","open":102815,"high":102815,"low":102805,"close":102810,"volume":113,"rsi_14":64.29,"sma_20":102798.75,"sma_60":104206.18,"sma_120":104660.92},{"date":"2026-02-06","open":102825,"high":102835,"low":102815,"close":102815,"volume":265,"rsi_14":70.37,"sma_20":102801.5,"sma_60":104165.84,"sma_120":104644.01},{"date":"2026-02-09","open":102795,"high":102810,"low":102795,"close":102800,"volume":518,"rsi_14":65.52,"sma_20":102803.25,"sma_60":104125.09,"sma_120":104626.92},{"date":"2026-02-10","open":102820,"high":102820,"low":102810,"close":102820,"volume":46,"rsi_14":64.29,"sma_20":102806.25,"sma_60":104084.93,"sma_120":104609.87},{"date":"2026-02-11","open":102840,"high":102855,"low":102830,"close":102855,"volume":305,"rsi_14":66.67,"sma_20":102810.25,"sma_60":104045.5,"sma_120":104593.08},{"date":"2026-02-12","open":102885,"high":102900,"low":102885,"close":102900,"volume":396,"rsi_14":71.43,"sma_20":102816.25,"sma_60":104006.67,"sma_120":104576.46},{"date":"2026-02-13","open":102930,"high":102930,"low":102925,"close":102930,"volume":56,"rsi_14":75.61,"sma_20":102824.25,"sma_60":103967.5,"sma_120":104560.2},{"date":"2026-02-19","open":102980,"high":102985,"low":102980,"close":102980,"volume":669,"rsi_14":80.0,"sma_20":102835.25,"sma_60":103928.67,"sma_120":104544.04},{"date":"2026-02-20","open":102980,"high":102995,"low":102980,"close":102985,"volume":132,"rsi_14":80.0,"sma_20":102846.75,"sma_60":103889.42,"sma_120":104527.78},{"date":"2026-02-23","open":103005,"high":103005,"low":102995,"close":102995,"volume":281,"rsi_14":80.77,"sma_20":102857.5,"sma_60":103850.58,"sma_120":104511.58},{"date":"2026-02-24","open":103020,"high":103020,"low":103005,"close":103010,"volume":495,"rsi_14":81.48,"sma_20":102867.75,"sma_60":103811.41,"sma_120":104495.37},{"date":"2026-02-25","open":103010,"high":103030,"low":103010,"close":103025,"volume":533,"rsi_14":82.46,"sma_20":102877.75,"sma_60":103772.33,"sma_120":104479.2},{"date":"2026-02-26","open":103050,"high":103060,"low":103030,"close":103060,"volume":161,"rsi_14":93.1,"sma_20":102889.5,"sma_60":103733.83,"sma_120":104463.16},{"date":"2026-02-27","open":103075,"high":103080,"low":103065,"close":103080,"volume":1125,"rsi_14":93.44,"sma_20":102902.0,"sma_60":103695.83,"sma_120":104447.24},{"date":"2026-03-03","open":103055,"high":103065,"low":103040,"close":103050,"volume":241,"rsi_14":99.54,"sma_20":103060.62,"sma_60":103706.96,"sma_120":104455.55},{"date":"2026-03-04","open":103005,"high":103035,"low":102990,"close":102990,"volume":5646,"rsi_14":97.66,"sma_20":103216.16,"sma_60":103716.97,"sma_120":104463.34},{"date":"2026-03-05","open":103040,"high":103045,"low":103020,"close":103020,"volume":133,"rsi_14":98.13,"sma_20":103372.99,"sma_60":103727.83,"sma_120":104471.39},{"date":"2026-03-06","open":103020,"high":103030,"low":103020,"close":103020,"volume":118,"rsi_14":98.12,"sma_20":103529.82,"sma_60":103738.52,"sma_120":104479.61},{"date":"2026-03-09","open":103000,"high":103000,"low":102970,"close":102970,"volume":31,"rsi_14":96.57,"sma_20":103685.58,"sma_60":103748.19,"sma_120":104487.02},{"date":"2026-03-10","open":103030,"high":103030,"low":103015,"close":103030,"volume":699,"rsi_14":96.58,"sma_20":103844.18,"sma_60":103758.39,"sma_120":104495.0},{"date":"2026-03-11","open":103045,"high":103060,"low":103040,"close":103055,"volume":63,"rsi_14":96.58,"sma_20":104004.31,"sma_60":103768.6,"sma_120":104503.14},{"date":"2026-03-12","open":103060,"high":103065,"low":103040,"close":103045,"volume":22035,"rsi_14":96.22,"sma_20":104163.68,"sma_60":103778.73,"sma_120":104511.15},{"date":"2026-03-13","open":103055,"high":103065,"low":103055,"close":103055,"volume":4386,"rsi_14":96.23,"sma_20":104324.31,"sma_60":103789.44,"sma_120":104519.14},{"date":"2026-03-16","open":103050,"high":103070,"low":103050,"close":103070,"volume":7078,"rsi_14":96.24,"sma_20":104484.71,"sma_60":103799.99,"sma_120":104527.12},{"date":"2026-03-17","open":103080,"high":103085,"low":103065,"close":103065,"volume":3100,"rsi_14":96.07,"sma_20":104643.11,"sma_60":103810.29,"sma_120":104534.89},{"date":"2026-03-18","open":103070,"high":103085,"low":103070,"close":103080,"volume":8011,"rsi_14":96.07,"sma_20":104800.02,"sma_60":103820.67,"sma_120":104542.75},{"date":"2026-03-19","open":103085,"high":103090,"low":103075,"close":103085,"volume":5476,"rsi_14":96.03,"sma_20":104955.7,"sma_60":103829.82,"sma_120":104550.57},{"date":"2026-03-20","open":103085,"high":103085,"low":103055,"close":103055,"volume":7624,"rsi_14":95.1,"sma_20":105107.33,"sma_60":103838.69,"sma_120":104558.05},{"date":"2026-03-23","open":103030,"high":103030,"low":102975,"close":102975,"volume":13289,"rsi_14":40.51,"sma_20":105254.6,"sma_60":103845.62,"sma_120":104564.76},{"date":"2026-03-24","open":103030,"high":103030,"low":102985,"close":102985,"volume":15004,"rsi_14":49.28,"sma_20":105401.88,"sma_60":103852.38,"sma_120":104571.47},{"date":"2026-03-25","open":103010,"high":103010,"low":102995,"close":102995,"volume":11,"rsi_14":46.15,"sma_20":105548.92,"sma_60":103859.72,"sma_120":104578.27},{"date":"2026-03-26","open":102990,"high":103000,"low":102985,"close":102985,"volume":6020,"rsi_14":44.78,"sma_20":105694.7,"sma_60":103866.48,"sma_120":104585.02},{"date":"2026-03-27","open":102965,"high":102975,"low":102965,"close":102975,"volume":5007,"rsi_14":50.85,"sma_20":105838.22,"sma_60":103872.32,"sma_120":104591.61},{"date":"2026-03-30","open":102960,"high":102970,"low":102955,"close":102955,"volume":8969,"rsi_14":35.29,"sma_20":105979.71,"sma_60":103877.74,"sma_120":104598.15},{"date":"2026-03-31","open":102990,"high":102990,"low":102985,"close":102985,"volume":5177,"rsi_14":36.54,"sma_20":105976.36,"sma_60":103932.41,"sma_120":104605.15},{"date":"2026-04-01","open":103015,"high":103025,"low":103015,"close":103025,"volume":220,"rsi_14":46.55,"sma_20":105978.16,"sma_60":103987.78,"sma_120":104612.25},{"date":"2026-04-02","open":103100,"high":103100,"low":103065,"close":103065,"volume":2817,"rsi_14":51.56,"sma_20":105980.48,"sma_60":104043.49,"sma_120":104619.69},{"date":"2026-04-03","open":103120,"high":103120,"low":103115,"close":103115,"volume":571,"rsi_14":56.34,"sma_20":105985.37,"sma_60":104100.06,"sma_120":104627.14},{"date":"2026-04-06","open":103115,"high":103130,"low":103115,"close":103120,"volume":13,"rsi_14":6.21,"sma_20":105845.11,"sma_60":104107.23,"sma_120":104609.81},{"date":"2026-04-07","open":103140,"high":103140,"low":103130,"close":103135,"volume":544,"rsi_14":6.2,"sma_20":105702.51,"sma_60":104114.31,"sma_120":104592.56},{"date":"2026-04-08","open":103190,"high":103190,"low":103175,"close":103175,"volume":339,"rsi_14":7.17,"sma_20":105560.63,"sma_60":104121.23,"sma_120":104575.47},{"date":"2026-04-09","open":103245,"high":103245,"low":103230,"close":103230,"volume":643,"rsi_14":8.75,"sma_20":105422.01,"sma_60":104129.06,"sma_120":104558.63},{"date":"2026-04-10","open":103245,"high":103250,"low":103245,"close":103245,"volume":264,"rsi_14":9.38,"sma_20":105283.63,"sma_60":104137.06,"sma_120":104541.8},{"date":"2026-04-13","open":103245,"high":103245,"low":103235,"close":103245,"volume":19,"rsi_14":9.1,"sma_20":105144.48,"sma_60":104145.15,"sma_120":104524.68},{"date":"2026-04-14","open":103260,"high":103280,"low":103260,"close":103275,"volume":473,"rsi_14":9.64,"sma_20":105007.08,"sma_60":104153.48,"sma_120":104507.92},{"date":"2026-04-15","open":103265,"high":103280,"low":103265,"close":103280,"volume":218,"rsi_14":9.81,"sma_20":104869.17,"sma_60":104161.81,"sma_120":104491.05},{"date":"2026-04-16","open":103300,"high":103310,"low":103300,"close":103300,"volume":1093,"rsi_14":10.38,"sma_20":104731.99,"sma_60":104170.65,"sma_120":104474.42},{"date":"2026-04-17","open":103310,"high":103310,"low":103295,"close":103295,"volume":37,"rsi_14":10.43,"sma_20":104596.11,"sma_60":104179.56,"sma_120":104457.79},{"date":"2026-04-20","open":103310,"high":103335,"low":103310,"close":103320,"volume":808,"rsi_14":10.27,"sma_20":104465.59,"sma_60":104188.98,"sma_120":104441.29},{"date":"2026-04-21","open":103325,"high":103330,"low":103320,"close":103325,"volume":56,"rsi_14":9.28,"sma_20":104334.81,"sma_60":104198.06,"sma_120":104424.79},{"date":"2026-04-22","open":103325,"high":103345,"low":103325,"close":103345,"volume":63,"rsi_14":8.68,"sma_20":104204.52,"sma_60":104207.06,"sma_120":104408.51},{"date":"2026-04-23","open":103345,"high":103350,"low":103345,"close":103350,"volume":383,"rsi_14":7.36,"sma_20":104074.99,"sma_60":104215.81,"sma_120":104392.29},{"date":"2026-04-24","open":103365,"high":103365,"low":103345,"close":103345,"volume":279,"rsi_14":95.92,"sma_20":103945.72,"sma_60":104224.48,"sma_120":104376.21},{"date":"2026-04-27","open":103375,"high":103380,"low":103365,"close":103375,"volume":122,"rsi_14":96.15,"sma_20":103818.98,"sma_60":104233.56,"sma_120":104360.33},{"date":"2026-04-28","open":103370,"high":103375,"low":103360,"close":103375,"volume":316,"rsi_14":95.45,"sma_20":103690.7,"sma_60":104242.56,"sma_120":104344.7},{"date":"2026-04-29","open":103385,"high":103405,"low":103385,"close":103405,"volume":195,"rsi_14":94.87,"sma_20":103561.86,"sma_60":104252.06,"sma_120":104329.21},{"date":"2026-04-30","open":103405,"high":103410,"low":103390,"close":103395,"volume":629,"rsi_14":89.47,"sma_20":103430.47,"sma_60":104261.31,"sma_120":104313.92},{"date":"2026-05-04","open":103395,"high":103400,"low":103385,"close":103390,"volume":408,"rsi_14":87.18,"sma_20":103296.25,"sma_60":104270.48,"sma_120":104298.46},{"date":"2026-05-06","open":103395,"high":103415,"low":103385,"close":103415,"volume":1073,"rsi_14":86.84,"sma_20":103311.0,"sma_60":104280.56,"sma_120":104283.33},{"date":"2026-05-07","open":103435,"high":103455,"low":103435,"close":103455,"volume":55,"rsi_14":88.89,"sma_20":103327.0,"sma_60":104291.23,"sma_120":104268.66},{"date":"2026-05-08","open":103455,"high":103455,"low":103440,"close":103440,"volume":348,"rsi_14":81.82,"sma_20":103340.25,"sma_60":104301.73,"sma_120":104253.95},{"date":"2026-05-11","open":103440,"high":103455,"low":103430,"close":103430,"volume":511,"rsi_14":80.0,"sma_20":103350.25,"sma_60":104311.98,"sma_120":104238.91},{"date":"2026-05-12","open":103430,"high":103440,"low":103425,"close":103425,"volume":351,"rsi_14":75.61,"sma_20":103359.25,"sma_60":104322.4,"sma_120":104223.74},{"date":"2026-05-13","open":103410,"high":103440,"low":103405,"close":103440,"volume":508,"rsi_14":76.74,"sma_20":103369.0,"sma_60":104332.73,"sma_120":104208.83},{"date":"2026-05-14","open":103445,"high":103460,"low":103445,"close":103450,"volume":443,"rsi_14":75.61,"sma_20":103377.75,"sma_60":104342.65,"sma_120":104194.07},{"date":"2026-05-15","open":103435,"high":103440,"low":103420,"close":103420,"volume":136,"rsi_14":65.22,"sma_20":103384.75,"sma_60":104351.31,"sma_120":104178.99},{"date":"2026-05-18","open":103410,"high":103415,"low":103395,"close":103415,"volume":523,"rsi_14":65.22,"sma_20":103390.5,"sma_60":104359.4,"sma_120":104163.45},{"date":"2026-05-19","open":103435,"high":103435,"low":103420,"close":103420,"volume":131,"rsi_14":60.98,"sma_20":103396.75,"sma_60":104366.73,"sma_120":104147.7},{"date":"2026-05-20","open":103430,"high":103440,"low":103415,"close":103440,"volume":111,"rsi_14":64.44,"sma_20":103402.75,"sma_60":104374.31,"sma_120":104131.87},{"date":"2026-05-21","open":103445,"high":103465,"low":103445,"close":103450,"volume":290,"rsi_14":60.98,"sma_20":103409.0,"sma_60":104381.9,"sma_120":104116.24},{"date":"2026-05-22","open":103460,"high":103460,"low":103450,"close":103455,"volume":163,"rsi_14":65.0,"sma_20":103414.5,"sma_60":104389.31,"sma_120":104100.36},{"date":"2026-05-26","open":103465,"high":103470,"low":103455,"close":103455,"volume":158,"rsi_14":66.67,"sma_20":103419.75,"sma_60":104396.48,"sma_120":104084.4},{"date":"2026-05-27","open":103460,"high":103470,"low":103455,"close":103465,"volume":62,"rsi_14":63.89,"sma_20":103425.75,"sma_60":104403.23,"sma_120":104068.53},{"date":"2026-05-28","open":103455,"high":103480,"low":103440,"close":103445,"volume":259,"rsi_14":46.88,"sma_20":103429.25,"sma_60":104409.31,"sma_120":104052.57},{"date":"2026-05-29","open":103440,"high":103460,"low":103440,"close":103450,"volume":451,"rsi_14":53.33,"sma_20":103433.0,"sma_60":104366.69,"sma_120":104036.82},{"date":"2026-06-01","open":103450,"high":103455,"low":103440,"close":103445,"volume":3309,"rsi_14":55.17,"sma_20":103435.0,"sma_60":104325.01,"sma_120":104020.99},{"date":"2026-06-02","open":103430,"high":103460,"low":103430,"close":103445,"volume":875,"rsi_14":57.14,"sma_20":103437.5,"sma_60":104282.82,"sma_120":104005.32},{"date":"2026-06-04","open":103465,"high":103465,"low":103440,"close":103440,"volume":118,"rsi_14":50.0,"sma_20":103440.0,"sma_60":104240.54,"sma_120":103989.53},{"date":"2026-06-05","open":103420,"high":103435,"low":103410,"close":103425,"volume":261,"rsi_14":40.74,"sma_20":103440.5,"sma_60":104198.87,"sma_120":103973.53},{"date":"2026-06-08","open":103425,"high":103425,"low":103410,"close":103410,"volume":249,"rsi_14":45.83,"sma_20":103438.25,"sma_60":104155.92,"sma_120":103957.16},{"date":"2026-06-09","open":103415,"high":103420,"low":103415,"close":103420,"volume":2437,"rsi_14":52.0,"sma_20":103437.25,"sma_60":104112.71,"sma_120":103940.66},{"date":"2026-06-10","open":103445,"high":103450,"low":103430,"close":103435,"volume":107,"rsi_14":55.56,"sma_20":103437.5,"sma_60":104069.92,"sma_120":103924.32},{"date":"2026-06-11","open":103490,"high":103490,"low":103475,"close":103490,"volume":383,"rsi_14":64.71,"sma_20":103440.75,"sma_60":104027.88,"sma_120":103908.66},{"date":"2026-06-12","open":103510,"high":103510,"low":103510,"close":103510,"volume":71,"rsi_14":66.67,"sma_20":103444.25,"sma_60":103985.91,"sma_120":103892.95},{"date":"2026-06-15","open":103570,"high":103580,"low":103565,"close":103575,"volume":37,"rsi_14":75.0,"sma_20":103450.5,"sma_60":103945.11,"sma_120":103877.7},{"date":"2026-06-16","open":103590,"high":103600,"low":103590,"close":103595,"volume":81,"rsi_14":76.92,"sma_20":103459.25,"sma_60":103904.39,"sma_120":103862.53},{"date":"2026-06-17","open":103620,"high":103635,"low":103620,"close":103630,"volume":526,"rsi_14":78.95,"sma_20":103470.0,"sma_60":103864.16,"sma_120":103846.99},{"date":"2026-06-18","open":103655,"high":103655,"low":103650,"close":103650,"volume":56,"rsi_14":85.96,"sma_20":103481.5,"sma_60":103824.79,"sma_120":103831.74},{"date":"2026-06-19","open":103650,"high":103650,"low":103640,"close":103640,"volume":94,"rsi_14":82.76,"sma_20":103491.5,"sma_60":103786.61,"sma_120":103816.11},{"date":"2026-06-22","open":103625,"high":103640,"low":103625,"close":103625,"volume":1021,"rsi_14":80.0,"sma_20":103500.25,"sma_60":103748.02,"sma_120":103800.2},{"date":"2026-06-23","open":103615,"high":103635,"low":103615,"close":103630,"volume":553,"rsi_14":80.33,"sma_20":103509.0,"sma_60":103709.34,"sma_120":103784.53},{"date":"2026-06-24","open":103655,"high":103655,"low":103640,"close":103650,"volume":85,"rsi_14":82.81,"sma_20":103518.75,"sma_60":103671.16,"sma_120":103768.82},{"date":"2026-06-25","open":103665,"high":103685,"low":103665,"close":103685,"volume":193,"rsi_14":88.24,"sma_20":103529.75,"sma_60":103633.74,"sma_120":103753.03},{"date":"2026-06-26","open":103685,"high":103685,"low":103680,"close":103680,"volume":176,"rsi_14":90.91,"sma_20":103541.5,"sma_60":103596.58,"sma_120":103737.16},{"date":"2026-06-29","open":103690,"high":103690,"low":103675,"close":103675,"volume":2557,"rsi_14":89.23,"sma_20":103552.75,"sma_60":103558.82,"sma_120":103745.61},{"date":"2026-06-30","open":103685,"high":103685,"low":103680,"close":103685,"volume":16,"rsi_14":89.06,"sma_20":103564.75,"sma_60":103520.54,"sma_120":103754.16},{"date":"2026-07-01","open":103670,"high":103685,"low":103660,"close":103660,"volume":47,"rsi_14":79.31,"sma_20":103575.5,"sma_60":103481.16,"sma_120":103762.32},{"date":"2026-07-02","open":103675,"high":103695,"low":103675,"close":103695,"volume":617,"rsi_14":80.33,"sma_20":103588.25,"sma_60":103441.5,"sma_120":103770.78},{"date":"2026-07-03","open":103695,"high":103700,"low":103690,"close":103690,"volume":52,"rsi_14":73.47,"sma_20":103601.5,"sma_60":103451.0,"sma_120":103779.11},{"date":"2026-07-06","open":103720,"high":103720,"low":103705,"close":103705,"volume":69,"rsi_14":72.92,"sma_20":103616.25,"sma_60":103460.5,"sma_120":103787.41},{"date":"2026-07-07","open":103705,"high":103720,"low":103705,"close":103715,"volume":20,"rsi_14":69.77,"sma_20":103631.0,"sma_60":103469.5,"sma_120":103795.36},{"date":"2026-07-08","open":103705,"high":103725,"low":103705,"close":103725,"volume":286,"rsi_14":68.29,"sma_20":103645.5,"sma_60":103477.75,"sma_120":103803.41},{"date":"2026-07-09","open":103735,"high":103735,"low":103735,"close":103735,"volume":24,"rsi_14":73.17,"sma_20":103657.75,"sma_60":103485.92,"sma_120":103811.49},{"date":"2026-07-10","open":103765,"high":103780,"low":103765,"close":103780,"volume":28,"rsi_14":82.98,"sma_20":103671.25,"sma_60":103494.83,"sma_120":103819.99},{"date":"2026-07-13","open":103780,"high":103785,"low":103770,"close":103785,"volume":16,"rsi_14":82.98,"sma_20":103681.75,"sma_60":103503.33,"sma_120":103828.41},{"date":"2026-07-14","open":103770,"high":103770,"low":103755,"close":103755,"volume":108,"rsi_14":71.43,"sma_20":103689.75,"sma_60":103511.25,"sma_120":103836.53},{"date":"2026-07-15","open":103780,"high":103780,"low":103780,"close":103780,"volume":15,"rsi_14":70.21,"sma_20":103697.25,"sma_60":103519.25,"sma_120":103844.95},{"date":"2026-07-16","open":103810,"high":103825,"low":103810,"close":103815,"volume":15,"rsi_14":75.47,"sma_20":103705.5,"sma_60":103527.92,"sma_120":103853.74},{"date":"2026-07-20","open":103820,"high":103840,"low":103820,"close":103835,"volume":19,"rsi_14":78.57,"sma_20":103715.25,"sma_60":103536.5,"sma_120":103862.74},{"date":"2026-07-21","open":103830,"high":103835,"low":103830,"close":103835,"volume":82,"rsi_14":77.78,"sma_20":103725.75,"sma_60":103545.0,"sma_120":103871.53},{"date":"2026-07-22","open":103840,"high":103840,"low":103840,"close":103840,"volume":25,"rsi_14":86.0,"sma_20":103736.25,"sma_60":103553.25,"sma_120":103880.16},{"date":"2026-07-23","open":103855,"high":103855,"low":103850,"close":103850,"volume":10,"rsi_14":84.44,"sma_20":103746.25,"sma_60":103561.58,"sma_120":103888.7},{"date":"2026-07-24","open":103860,"high":103865,"low":103845,"close":103845,"volume":95,"rsi_14":84.44,"sma_20":103754.25,"sma_60":103569.92,"sma_120":103897.2},{"date":"2026-07-27","open":103880,"high":103880,"low":103880,"close":103880,"volume":1,"rsi_14":85.71,"sma_20":103764.25,"sma_60":103578.33,"sma_120":103905.95},{"date":"2026-07-28","open":103890,"high":103905,"low":103890,"close":103905,"volume":121,"rsi_14":86.54,"sma_20":103775.75,"sma_60":103587.17,"sma_120":103914.86},{"date":"2026-07-29","open":103905,"high":103930,"low":103905,"close":103930,"volume":308,"rsi_14":87.27,"sma_20":103788.0,"sma_60":103595.92,"sma_120":103923.99},{"date":"2026-07-30","open":103945,"high":103945,"low":103940,"close":103940,"volume":132,"rsi_14":87.27,"sma_20":103802.0,"sma_60":103605.0,"sma_120":103933.16},{"date":"2026-07-31","open":103960,"high":103960,"low":103960,"close":103960,"volume":1,"rsi_14":86.0,"sma_20":103815.25,"sma_60":103614.5,"sma_120":103942.49},{"date":"2026-08-03","open":103970,"high":103985,"low":103970,"close":103970,"volume":63,"rsi_14":86.27,"sma_20":103829.25,"sma_60":103623.75,"sma_120":103952.16},{"date":"2026-08-04","open":103990,"high":104005,"low":103990,"close":104005,"volume":1062,"rsi_14":98.08,"sma_20":103844.25,"sma_60":103632.92,"sma_120":103962.07},{"date":"2026-08-05","open":104035,"high":104035,"low":104035,"close":104035,"volume":1006,"rsi_14":98.11,"sma_20":103860.25,"sma_60":103642.83,"sma_120":103972.28},{"date":"2026-08-06","open":104060,"high":104065,"low":104060,"close":104065,"volume":190,"rsi_14":98.08,"sma_20":103877.25,"sma_60":103653.42,"sma_120":103982.7},{"date":"2026-08-07","open":104060,"high":104070,"low":104045,"close":104050,"volume":77,"rsi_14":92.16,"sma_20":103893.0,"sma_60":103663.83,"sma_120":103993.11},{"date":"2026-08-10","open":104070,"high":104070,"low":104055,"close":104070,"volume":31,"rsi_14":92.73,"sma_20":103907.5,"sma_60":103674.33,"sma_120":104003.53},{"date":"2026-08-11","open":104050,"high":104055,"low":104050,"close":104055,"volume":516,"rsi_14":87.72,"sma_20":103921.0,"sma_60":103684.42,"sma_120":104013.53},{"date":"2026-08-12","open":104055,"high":104060,"low":104040,"close":104060,"volume":3115,"rsi_14":87.5,"sma_20":103936.25,"sma_60":103695.08,"sma_120":104023.2},{"date":"2026-08-13","open":104095,"high":104105,"low":104085,"close":104100,"volume":4598,"rsi_14":90.48,"sma_20":103952.25,"sma_60":103706.5,"sma_120":104032.95},{"date":"2026-08-14","open":104105,"high":104110,"low":104095,"close":104100,"volume":4206,"rsi_14":89.29,"sma_20":103966.5,"sma_60":103717.83,"sma_120":104042.28},{"date":"2026-08-18","open":104090,"high":104095,"low":104075,"close":104095,"volume":6345,"rsi_14":86.54,"sma_20":103979.5,"sma_60":103728.75,"sma_120":104051.53},{"date":"2026-08-19","open":104095,"high":104095,"low":104095,"close":104095,"volume":17,"rsi_14":85.11,"sma_20":103992.5,"sma_60":103739.5,"sma_120":104060.7},{"date":"2026-08-20","open":104120,"high":104120,"low":104120,"close":104120,"volume":3,"rsi_14":86.0,"sma_20":104006.5,"sma_60":103750.58,"sma_120":104069.95},{"date":"2026-08-21","open":104095,"high":104115,"low":104095,"close":104100,"volume":25,"rsi_14":78.0,"sma_20":104019.0,"sma_60":103761.33,"sma_120":104078.91},{"date":"2026-08-24","open":104090,"high":104090,"low":104090,"close":104090,"volume":15,"rsi_14":74.0,"sma_20":104031.25,"sma_60":103771.75,"sma_120":104087.49},{"date":"2026-08-25","open":104100,"high":104130,"low":104100,"close":104120,"volume":8135,"rsi_14":73.47,"sma_20":104043.25,"sma_60":103783.0,"sma_120":104096.16},{"date":"2026-08-26","open":104135,"high":104135,"low":104120,"close":104130,"volume":169,"rsi_14":71.11,"sma_20":104054.5,"sma_60":103794.33,"sma_120":104080.51},{"date":"2026-08-27","open":104150,"high":104155,"low":104120,"close":104145,"volume":3061,"rsi_14":69.05,"sma_20":104065.25,"sma_60":103806.0,"sma_120":104065.5},{"date":"2026-08-28","open":104170,"high":104180,"low":104165,"close":104175,"volume":99,"rsi_14":77.78,"sma_20":104077.0,"sma_60":103818.17,"sma_120":104050.49},{"date":"2026-08-31","open":104180,"high":104180,"low":104165,"close":104165,"volume":744,"rsi_14":72.09,"sma_20":104087.25,"sma_60":103830.25,"sma_120":104035.39},{"date":"2026-09-01","open":104165,"high":104170,"low":104150,"close":104160,"volume":4648,"rsi_14":75.61,"sma_20":104096.75,"sma_60":103842.5,"sma_120":104020.68},{"date":"2026-09-02","open":104155,"high":104165,"low":104150,"close":104165,"volume":755,"rsi_14":75.61,"sma_20":104104.75,"sma_60":103855.08,"sma_120":104005.5},{"date":"2026-09-03","open":104195,"high":104195,"low":104170,"close":104175,"volume":76727,"rsi_14":71.43,"sma_20":104111.75,"sma_60":103867.67,"sma_120":103990.19},{"date":"2026-09-04","open":104215,"high":104225,"low":104205,"close":104225,"volume":39,"rsi_14":77.78,"sma_20":104119.75,"sma_60":103880.83,"sma_120":103975.38},{"date":"2026-09-07","open":104240,"high":104240,"low":104220,"close":104225,"volume":46,"rsi_14":79.55,"sma_20":104128.5,"sma_60":103893.08,"sma_120":103960.48},{"date":"2026-09-08","open":104230,"high":104230,"low":104230,"close":104230,"volume":2,"rsi_14":80.0,"sma_20":104136.5,"sma_60":103905.08,"sma_120":103945.5},{"date":"2026-09-09","open":104230,"high":104235,"low":104225,"close":104225,"volume":87,"rsi_14":75.61,"sma_20":104145.0,"sma_60":103915.92,"sma_120":103930.51},{"date":"2026-09-10","open":104250,"high":104255,"low":104250,"close":104250,"volume":2013,"rsi_14":85.71,"sma_20":104154.5,"sma_60":103926.83,"sma_120":103915.61},{"date":"2026-09-11","open":104240,"high":104245,"low":104230,"close":104235,"volume":4079,"rsi_14":83.72,"sma_20":104161.25,"sma_60":103936.92,"sma_120":103900.54},{"date":"2026-09-14","open":104215,"high":104215,"low":104210,"close":104210,"volume":8030,"rsi_14":71.43,"sma_20":104166.75,"sma_60":103946.25,"sma_120":103885.52},{"date":"2026-09-15","open":104220,"high":104220,"low":104210,"close":104210,"volume":2062,"rsi_14":70.0,"sma_20":104172.5,"sma_60":103955.75,"sma_120":103871.18},{"date":"2026-09-16","open":104215,"high":104215,"low":104200,"close":104210,"volume":7305,"rsi_14":67.57,"sma_20":104178.25,"sma_60":103965.5,"sma_120":103856.76},{"date":"2026-09-17","open":104230,"high":104230,"low":104200,"close":104220,"volume":5263,"rsi_14":63.64,"sma_20":104183.25,"sma_60":103975.33,"sma_120":103842.34},{"date":"2026-09-18","open":104225,"high":104240,"low":104215,"close":104240,"volume":11505,"rsi_14":71.43,"sma_20":104190.25,"sma_60":103985.17,"sma_120":103828.16},{"date":"2026-09-21","open":104205,"high":104205,"low":104200,"close":104200,"volume":3,"rsi_14":59.52,"sma_20":104195.75,"sma_60":103993.75,"sma_120":103813.74},{"date":"2026-09-22","open":104225,"high":104250,"low":104225,"close":104225,"volume":387,"rsi_14":63.04,"sma_20":104201.0,"sma_60":104002.83,"sma_120":103799.71},{"date":"2026-09-23","open":104225,"high":104245,"low":104220,"close":104240,"volume":674,"rsi_14":63.83,"sma_20":104206.5,"sma_60":104012.25,"sma_120":103785.53},{"date":"2026-09-28","open":104220,"high":104225,"low":104200,"close":104200,"volume":8569,"rsi_14":44.44,"sma_20":104209.25,"sma_60":104020.83,"sma_120":103770.69},{"date":"2026-09-29","open":104190,"high":104195,"low":104180,"close":104185,"volume":2201,"rsi_14":41.67,"sma_20":104209.75,"sma_60":104029.58,"sma_120":103755.37},{"date":"2026-09-30","open":104205,"high":104210,"low":104190,"close":104210,"volume":87,"rsi_14":46.15,"sma_20":104212.0,"sma_60":104038.17,"sma_120":103739.83},{"date":"2026-10-01","open":104260,"high":104265,"low":104245,"close":104255,"volume":331,"rsi_14":55.0,"sma_20":104216.75,"sma_60":104047.58,"sma_120":103749.29},{"date":"2026-10-02","open":104300,"high":104325,"low":104300,"close":104320,"volume":3003,"rsi_14":60.29,"sma_20":104224.5,"sma_60":104057.83,"sma_120":103759.17},{"date":"2026-10-06","open":104365,"high":104385,"low":104365,"close":104375,"volume":1211,"rsi_14":68.42,"sma_20":104234.5,"sma_60":104068.83,"sma_120":103769.17},{"date":"2026-10-07","open":104425,"high":104440,"low":104410,"close":104410,"volume":12581,"rsi_14":75.64,"sma_20":104243.75,"sma_60":104080.25,"sma_120":103779.0},{"date":"2026-10-08","open":104445,"high":104445,"low":104435,"close":104435,"volume":8,"rsi_14":77.11,"sma_20":104254.25,"sma_60":104091.92,"sma_120":103788.92},{"date":"2026-10-12","open":104455,"high":104480,"low":104455,"close":104460,"volume":5978,"rsi_14":78.41,"sma_20":104265.75,"sma_60":104103.25,"sma_120":103799.04},{"date":"2026-10-13","open":104510,"high":104530,"low":104510,"close":104520,"volume":2849,"rsi_14":80.61,"sma_20":104280.5,"sma_60":104115.5,"sma_120":103809.42},{"date":"2026-10-14","open":104550,"high":104555,"low":104540,"close":104555,"volume":8621,"rsi_14":81.19,"sma_20":104295.75,"sma_60":104128.83,"sma_120":103820.04},{"date":"2026-10-15","open":104585,"high":104590,"low":104570,"close":104585,"volume":340,"rsi_14":88.89,"sma_20":104313.25,"sma_60":104142.25,"sma_120":103830.75},{"date":"2026-10-16","open":104585,"high":104595,"low":104585,"close":104590,"volume":506,"rsi_14":88.42,"sma_20":104332.25,"sma_60":104155.17,"sma_120":103841.54},{"date":"2026-10-19","open":104605,"high":104615,"low":104605,"close":104615,"volume":2175,"rsi_14":88.66,"sma_20":104352.5,"sma_60":104168.17,"sma_120":103852.33},{"date":"2026-10-20","open":104615,"high":104625,"low":104610,"close":104625,"volume":23,"rsi_14":96.7,"sma_20":104373.25,"sma_60":104181.33,"sma_120":103863.17},{"date":"2026-10-21","open":104640,"high":104645,"low":104640,"close":104645,"volume":8,"rsi_14":100.0,"sma_20":104394.5,"sma_60":104194.75,"sma_120":103874.0},{"date":"2026-10-22","open":104705,"high":104705,"low":104685,"close":104685,"volume":451,"rsi_14":100.0,"sma_20":104416.75,"sma_60":104208.67,"sma_120":103885.12},{"date":"2026-10-23","open":104745,"high":104745,"low":104695,"close":104695,"volume":5084,"rsi_14":100.0,"sma_20":104441.5,"sma_60":104222.83,"sma_120":103896.38}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KIWOOM 통안채1년","phase":"above-fold","symbol_resolved":true}