{"status":"ok","report":{"price_analysis":{"current":103470.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.4,"high_30d":103480.0,"low_30d":103060.0,"position_in_range":98.0,"support":103102.0,"resistance":103438.0},"summary":"KIWOOM 단기자금(130730)은(는) MK 머니마켓 지수(총수익)를 추종하는 ETF입니다, 순자산 1,445억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 93.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(99.77)가 시그널선(94.69)을 상회합니다(골든크로스). 현재가가 SMA20(103309)과 SMA60(103078) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 103083~103535 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 93","rsi_14":93.33333333333333,"macd":99.76777078027953,"macd_signal":94.68990422493414,"sma_20":103309.0,"sma_60":103078.16666666667,"bb_upper":103534.7343571546,"bb_lower":103083.2656428454,"atr_14":32.285714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -377.00. 30일 누적: 외국인 0.00, 기관 4684.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-377.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":253.0,"retail_net":-253.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-121.0,"retail_net":121.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1314.0,"retail_net":1314.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":824.0,"retail_net":-824.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":831.0,"retail_net":-831.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":964.0,"retail_net":-964.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":3638.0,"retail_net":-3638.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":183.0,"retail_net":-183.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-623.0,"retail_net":623.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":54.0,"retail_net":-54.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1162.0,"retail_net":1162.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":630.0,"retail_net":-630.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":70.0,"retail_net":-70.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":104.0,"retail_net":-104.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":125.0,"retail_net":-125.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":17.0,"retail_net":-17.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":348.0,"retail_net":-348.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":99.0,"retail_net":-99.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-243.0,"retail_net":243.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-75.0,"retail_net":75.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-137.0,"retail_net":137.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":86.0,"retail_net":-86.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":152.0,"retail_net":-152.0}],"periods":{"d1":{"foreign_net":0,"institution_net":253.0,"retail_net":-253.0},"d3":{"foreign_net":0,"institution_net":-1182.0,"retail_net":1182.0},"d7":{"foreign_net":0,"institution_net":1418.0,"retail_net":-1418.0},"d14":{"foreign_net":0,"institution_net":4162.0,"retail_net":-4162.0},"d30":{"foreign_net":0,"institution_net":4684.0,"retail_net":-4684.0}}},"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":71,"summary":"RSI 93","metrics":[{"name":"RSI (14)","value":93.3,"unit":"","percentile":93,"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 93 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 93 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.9541,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.95,"summary":"배당수익률 2.95%","metrics":[{"name":"배당수익률","value":2.95,"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":"2026-10-23T23:32:41.761380+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"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"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MK 머니마켓 지수(총수익)","issuer":"키움투자자산운용","category":"","expense_ratio":0.05,"aum":144500000000.0,"aum_display":"1,445억","dividend_yield":null,"tracking_error":0.02,"holdings":[{"ticker":"","name":"국민은행4601할인일1-27","weight":null},{"ticker":"","name":"산업금융채권24신이0200-1223-2","weight":null},{"ticker":"","name":"신한은행29-11-할-12M-A","weight":null},{"ticker":"","name":"우리은행29-11-이표01-갑-21","weight":null},{"ticker":"","name":"중소기업은행(신)2512할1A-18","weight":null},{"ticker":"","name":"중소기업은행(신)2605할1A-13","weight":null},{"ticker":"","name":"통화안정증권02540-2611-01","weight":null},{"ticker":"","name":"통화안정증권02550-2701-01","weight":null},{"ticker":"","name":"통화안정증권02620-2704-02","weight":null},{"ticker":"","name":"통화안정증권02700-2703-01","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":103470.0,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":86937.4116},{"date":"2016-10-25","close":86932.2617},{"date":"2016-10-26","close":86932.2617},{"date":"2016-10-27","close":86937.4116},{"date":"2016-10-28","close":86944.6216},{"date":"2016-10-31","close":86944.6216},{"date":"2016-11-01","close":86947.7115},{"date":"2016-11-02","close":86956.9815},{"date":"2016-11-03","close":86966.2514},{"date":"2016-11-04","close":86971.4013},{"date":"2016-11-07","close":86971.4013},{"date":"2016-11-08","close":86971.4013},{"date":"2016-11-09","close":86983.7612},{"date":"2016-11-10","close":87001.2711},{"date":"2016-11-11","close":86988.9112},{"date":"2016-11-14","close":86975.5213},{"date":"2016-11-15","close":86966.2514},{"date":"2016-11-16","close":86966.2514},{"date":"2016-11-17","close":86962.1314},{"date":"2016-11-18","close":86962.1314},{"date":"2016-11-21","close":86944.6216},{"date":"2016-11-22","close":86956.9815},{"date":"2016-11-23","close":86947.7115},{"date":"2016-11-24","close":86956.9815},{"date":"2016-11-25","close":86937.4116},{"date":"2016-11-28","close":86947.7115},{"date":"2016-11-29","close":86956.9815},{"date":"2016-11-30","close":86966.2514},{"date":"2016-12-01","close":86975.5213},{"date":"2016-12-02","close":86988.9112},{"date":"2016-12-05","close":87009.511},{"date":"2016-12-06","close":87017.7509},{"date":"2016-12-07","close":87025.9909},{"date":"2016-12-08","close":87035.2608},{"date":"2016-12-09","close":87044.5307},{"date":"2016-12-12","close":87053.8006},{"date":"2016-12-13","close":87057.9206},{"date":"2016-12-14","close":87078.5204},{"date":"2016-12-15","close":87078.5204},{"date":"2016-12-16","close":87073.3704},{"date":"2016-12-19","close":87078.5204},{"date":"2016-12-20","close":87096.0302},{"date":"2016-12-21","close":87085.7303},{"date":"2016-12-22","close":87096.0302},{"date":"2016-12-23","close":87100.1502},{"date":"2016-12-26","close":87096.0302},{"date":"2016-12-27","close":87100.1502},{"date":"2016-12-28","close":87121.78},{"date":"2016-12-29","close":87130.0199},{"date":"2017-01-02","close":87146.4998},{"date":"2017-01-03","close":87155.7697},{"date":"2017-01-04","close":87164.0096},{"date":"2017-01-05","close":87185.6394},{"date":"2017-01-06","close":87190.7894},{"date":"2017-01-09","close":87190.7894},{"date":"2017-01-10","close":87193.8794},{"date":"2017-01-11","close":87193.8794},{"date":"2017-01-12","close":87203.1493},{"date":"2017-01-13","close":87212.4192},{"date":"2017-01-16","close":87215.5092},{"date":"2017-01-17","close":87224.7791},{"date":"2017-01-18","close":87224.7791},{"date":"2017-01-19","close":87234.049},{"date":"2017-01-20","close":87239.199},{"date":"2017-01-23","close":87243.3189},{"date":"2017-01-24","close":87243.3189},{"date":"2017-01-25","close":87255.6788},{"date":"2017-01-26","close":87255.6788},{"date":"2017-01-31","close":87251.5589},{"date":"2017-02-01","close":87269.0687},{"date":"2017-02-02","close":87285.5486},{"date":"2017-02-03","close":87281.4286},{"date":"2017-02-06","close":87293.7885},{"date":"2017-02-07","close":87303.0584},{"date":"2017-02-08","close":87303.0584},{"date":"2017-02-09","close":87316.4483},{"date":"2017-02-10","close":87316.4483},{"date":"2017-02-13","close":87320.5683},{"date":"2017-02-14","close":87329.8382},{"date":"2017-02-15","close":87324.6882},{"date":"2017-02-16","close":87338.0781},{"date":"2017-02-17","close":87341.1681},{"date":"2017-02-20","close":87341.1681},{"date":"2017-02-21","close":87350.438},{"date":"2017-02-22","close":87350.438},{"date":"2017-02-23","close":87354.558},{"date":"2017-02-24","close":87354.558},{"date":"2017-02-27","close":87358.6779},{"date":"2017-02-28","close":87358.6779},{"date":"2017-03-02","close":87371.0378},{"date":"2017-03-03","close":87376.1878},{"date":"2017-03-06","close":87376.1878},{"date":"2017-03-07","close":87376.1878},{"date":"2017-03-08","close":87371.0378},{"date":"2017-03-09","close":87386.4877},{"date":"2017-03-10","close":87381.3377},{"date":"2017-03-13","close":87389.5776},{"date":"2017-03-14","close":87394.7276},{"date":"2017-03-15","close":87397.8176},{"date":"2017-03-16","close":87407.0875},{"date":"2017-03-17","close":87411.2075},{"date":"2017-03-20","close":87416.3574},{"date":"2017-03-21","close":87420.4774},{"date":"2017-03-22","close":87420.4774},{"date":"2017-03-23","close":87427.6873},{"date":"2017-03-24","close":87427.6873},{"date":"2017-03-27","close":87437.9872},{"date":"2017-03-28","close":87437.9872},{"date":"2017-03-29","close":87446.2271},{"date":"2017-03-30","close":87450.3471},{"date":"2017-03-31","close":87463.737},{"date":"2017-04-03","close":87468.8869},{"date":"2017-04-04","close":87473.0069},{"date":"2017-04-05","close":87476.0969},{"date":"2017-04-06","close":87489.4868},{"date":"2017-04-07","close":87493.6067},{"date":"2017-04-10","close":87498.7567},{"date":"2017-04-11","close":87505.9666},{"date":"2017-04-12","close":87502.8766},{"date":"2017-04-13","close":87520.3865},{"date":"2017-04-14","close":87515.2365},{"date":"2017-04-17","close":87520.3865},{"date":"2017-04-18","close":87515.2365},{"date":"2017-04-19","close":87528.6264},{"date":"2017-04-20","close":87528.6264},{"date":"2017-04-21","close":87528.6264},{"date":"2017-04-24","close":87534.8064},{"date":"2017-04-25","close":87544.0763},{"date":"2017-04-26","close":87544.0763},{"date":"2017-04-27","close":87561.5861},{"date":"2017-04-28","close":87570.856},{"date":"2017-05-02","close":87585.2759},{"date":"2017-05-04","close":87597.6358},{"date":"2017-05-08","close":87602.7858},{"date":"2017-05-10","close":87606.9057},{"date":"2017-05-11","close":87614.1157},{"date":"2017-05-12","close":87611.0257},{"date":"2017-05-15","close":87631.6255},{"date":"2017-05-16","close":87627.5055},{"date":"2017-05-17","close":87640.8954},{"date":"2017-05-18","close":87646.0454},{"date":"2017-05-19","close":87654.2853},{"date":"2017-05-22","close":87654.2853},{"date":"2017-05-23","close":87654.2853},{"date":"2017-05-24","close":87663.5552},{"date":"2017-05-25","close":87667.6752},{"date":"2017-05-26","close":87671.7952},{"date":"2017-05-29","close":87676.9451},{"date":"2017-05-30","close":87671.7952},{"date":"2017-05-31","close":87676.9451},{"date":"2017-06-01","close":87692.395},{"date":"2017-06-02","close":87688.275},{"date":"2017-06-05","close":87696.5149},{"date":"2017-06-07","close":87696.5149},{"date":"2017-06-08","close":87704.7549},{"date":"2017-06-09","close":87708.8748},{"date":"2017-06-12","close":87704.7549},{"date":"2017-06-13","close":87708.8748},{"date":"2017-06-14","close":87718.1447},{"date":"2017-06-15","close":87728.4446},{"date":"2017-06-16","close":87728.4446},{"date":"2017-06-19","close":87732.5646},{"date":"2017-06-20","close":87739.7745},{"date":"2017-06-21","close":87735.6546},{"date":"2017-06-22","close":87748.0145},{"date":"2017-06-23","close":87743.8945},{"date":"2017-06-26","close":87743.8945},{"date":"2017-06-27","close":87743.8945},{"date":"2017-06-28","close":87753.1644},{"date":"2017-06-29","close":87758.3144},{"date":"2017-06-30","close":87763.4643},{"date":"2017-07-03","close":87774.7942},{"date":"2017-07-04","close":87774.7942},{"date":"2017-07-05","close":87784.0642},{"date":"2017-07-06","close":87793.3341},{"date":"2017-07-07","close":87796.424},{"date":"2017-07-10","close":87804.664},{"date":"2017-07-11","close":87809.8139},{"date":"2017-07-12","close":87804.664},{"date":"2017-07-13","close":87814.9639},{"date":"2017-07-14","close":87822.1738},{"date":"2017-07-17","close":87822.1738},{"date":"2017-07-18","close":87822.1738},{"date":"2017-07-19","close":87831.4437},{"date":"2017-07-20","close":87845.8636},{"date":"2017-07-21","close":87845.8636},{"date":"2017-07-24","close":87848.9536},{"date":"2017-07-25","close":87845.8636},{"date":"2017-07-26","close":87853.0735},{"date":"2017-07-27","close":87863.3735},{"date":"2017-07-28","close":87867.4934},{"date":"2017-07-31","close":87867.4934},{"date":"2017-08-01","close":87871.6134},{"date":"2017-08-02","close":87877.7933},{"date":"2017-08-03","close":87886.0333},{"date":"2017-08-04","close":87886.0333},{"date":"2017-08-07","close":87886.0333},{"date":"2017-08-08","close":87891.1832},{"date":"2017-08-09","close":87886.0333},{"date":"2017-08-10","close":87891.1832},{"date":"2017-08-11","close":87891.1832},{"date":"2017-08-14","close":87886.0333},{"date":"2017-08-16","close":87886.0333},{"date":"2017-08-17","close":87896.3332},{"date":"2017-08-18","close":87901.4831},{"date":"2017-08-21","close":87903.5431},{"date":"2017-08-22","close":87903.5431},{"date":"2017-08-23","close":87917.963},{"date":"2017-08-24","close":87923.1129},{"date":"2017-08-25","close":87932.3828},{"date":"2017-08-28","close":87936.5028},{"date":"2017-08-29","close":87936.5028},{"date":"2017-08-30","close":87938.5628},{"date":"2017-08-31","close":87951.9527},{"date":"2017-09-01","close":87956.0726},{"date":"2017-09-04","close":87965.3426},{"date":"2017-09-05","close":87969.4625},{"date":"2017-09-06","close":87973.5825},{"date":"2017-09-07","close":87988.0024},{"date":"2017-09-08","close":87982.8524},{"date":"2017-09-11","close":87992.1223},{"date":"2017-09-12","close":87992.1223},{"date":"2017-09-13","close":87997.2723},{"date":"2017-09-14","close":87997.2723},{"date":"2017-09-15","close":88006.5422},{"date":"2017-09-18","close":88006.5422},{"date":"2017-09-19","close":88001.3922},{"date":"2017-09-20","close":88008.6022},{"date":"2017-09-21","close":88013.7521},{"date":"2017-09-22","close":88017.8721},{"date":"2017-09-25","close":88021.9921},{"date":"2017-09-26","close":88017.8721},{"date":"2017-09-27","close":88013.7521},{"date":"2017-09-28","close":88034.3519},{"date":"2017-09-29","close":88047.7418},{"date":"2017-10-10","close":88043.6219},{"date":"2017-10-11","close":88047.7418},{"date":"2017-10-12","close":88052.8918},{"date":"2017-10-13","close":88052.8918},{"date":"2017-10-16","close":88065.2517},{"date":"2017-10-17","close":88055.9818},{"date":"2017-10-18","close":88055.9818},{"date":"2017-10-19","close":88047.7418},{"date":"2017-10-20","close":88013.7521},{"date":"2017-10-23","close":88026.112},{"date":"2017-10-24","close":88043.6219},{"date":"2017-10-25","close":88043.6219},{"date":"2017-10-26","close":88047.7418},{"date":"2017-10-27","close":88043.6219},{"date":"2017-10-30","close":88034.3519},{"date":"2017-10-31","close":88039.5019},{"date":"2017-11-01","close":88043.6219},{"date":"2017-11-02","close":88055.9818},{"date":"2017-11-03","close":88052.8918},{"date":"2017-11-06","close":88070.4016},{"date":"2017-11-07","close":88077.6116},{"date":"2017-11-08","close":88082.7615},{"date":"2017-11-09","close":88100.2714},{"date":"2017-11-10","close":88095.1214},{"date":"2017-11-13","close":88100.2714},{"date":"2017-11-14","close":88095.1214},{"date":"2017-11-15","close":88105.4213},{"date":"2017-11-16","close":88100.2714},{"date":"2017-11-17","close":88109.5413},{"date":"2017-11-20","close":88109.5413},{"date":"2017-11-21","close":88112.6313},{"date":"2017-11-22","close":88115.7212},{"date":"2017-11-23","close":88126.0211},{"date":"2017-11-24","close":88130.1411},{"date":"2017-11-27","close":88130.1411},{"date":"2017-11-28","close":88135.2911},{"date":"2017-11-29","close":88142.501},{"date":"2017-11-30","close":88161.0408},{"date":"2017-12-01","close":88165.1608},{"date":"2017-12-04","close":88173.4007},{"date":"2017-12-05","close":88178.5507},{"date":"2017-12-06","close":88182.6706},{"date":"2017-12-07","close":88196.0605},{"date":"2017-12-08","close":88209.4504},{"date":"2017-12-11","close":88213.5704},{"date":"2017-12-12","close":88224.9003},{"date":"2017-12-13","close":88224.9003},{"date":"2017-12-14","close":88234.1702},{"date":"2017-12-15","close":88234.1702},{"date":"2017-12-18","close":88234.1702},{"date":"2017-12-19","close":88234.1702},{"date":"2017-12-20","close":88239.3201},{"date":"2017-12-21","close":88250.65},{"date":"2017-12-22","close":88250.65},{"date":"2017-12-26","close":88255.8},{"date":"2017-12-27","close":88277.4298},{"date":"2017-12-28","close":88281.5498},{"date":"2018-01-02","close":85737.3359},{"date":"2018-01-03","close":85733.0781},{"date":"2018-01-04","close":85750.1172},{"date":"2018-01-05","close":85762.8984},{"date":"2018-01-08","close":85762.8984},{"date":"2018-01-09","close":85775.6719},{"date":"2018-01-10","close":85775.6719},{"date":"2018-01-11","close":85792.7031},{"date":"2018-01-12","close":85796.9688},{"date":"2018-01-15","close":85792.7031},{"date":"2018-01-16","close":85796.9688},{"date":"2018-01-17","close":85801.2266},{"date":"2018-01-18","close":85818.2734},{"date":"2018-01-19","close":85826.7812},{"date":"2018-01-22","close":85831.0469},{"date":"2018-01-23","close":85835.2969},{"date":"2018-01-24","close":85839.5469},{"date":"2018-01-25","close":85856.5938},{"date":"2018-01-26","close":85856.5938},{"date":"2018-01-29","close":85856.5938},{"date":"2018-01-30","close":85852.3438},{"date":"2018-01-31","close":85856.5938},{"date":"2018-02-01","close":85869.3828},{"date":"2018-02-02","close":85882.1406},{"date":"2018-02-05","close":88453.5582},{"date":"2018-02-06","close":85882.1406},{"date":"2018-02-07","close":85890.6641},{"date":"2018-02-08","close":85907.7031},{"date":"2018-02-09","close":85899.1797},{"date":"2018-02-12","close":85903.4453},{"date":"2018-02-13","close":85920.4844},{"date":"2018-02-14","close":85924.7422},{"date":"2018-02-19","close":85924.7422},{"date":"2018-02-20","close":85933.2578},{"date":"2018-02-21","close":85933.2578},{"date":"2018-02-22","close":85941.7734},{"date":"2018-02-23","close":85954.5547},{"date":"2018-02-26","close":85958.8125},{"date":"2018-02-27","close":85967.3359},{"date":"2018-02-28","close":85971.5859},{"date":"2018-03-02","close":88554.4973},{"date":"2018-03-05","close":88558.6173},{"date":"2018-03-06","close":85980.1094},{"date":"2018-03-07","close":85988.6094},{"date":"2018-03-08","close":85988.6094},{"date":"2018-03-09","close":85992.8828},{"date":"2018-03-12","close":85997.1406},{"date":"2018-03-13","close":86001.3984},{"date":"2018-03-14","close":86001.3984},{"date":"2018-03-15","close":86014.1641},{"date":"2018-03-16","close":86022.7031},{"date":"2018-03-19","close":86018.4531},{"date":"2018-03-20","close":86026.9531},{"date":"2018-03-21","close":86022.7031},{"date":"2018-03-22","close":86039.7266},{"date":"2018-03-23","close":86044.0},{"date":"2018-03-26","close":86052.5},{"date":"2018-03-27","close":86048.2422},{"date":"2018-03-28","close":86061.0234},{"date":"2018-03-29","close":86073.8047},{"date":"2018-03-30","close":86078.0625},{"date":"2018-04-02","close":86078.0625},{"date":"2018-04-03","close":86086.5781},{"date":"2018-04-04","close":86095.1016},{"date":"2018-04-05","close":86112.1328},{"date":"2018-04-06","close":86120.6484},{"date":"2018-04-09","close":86129.1719},{"date":"2018-04-10","close":86133.4297},{"date":"2018-04-11","close":86137.6797},{"date":"2018-04-12","close":86150.4688},{"date":"2018-04-13","close":86150.4688},{"date":"2018-04-16","close":86158.9766},{"date":"2018-04-17","close":86163.2422},{"date":"2018-04-18","close":86163.2422},{"date":"2018-04-19","close":86180.2656},{"date":"2018-04-20","close":86188.7969},{"date":"2018-04-23","close":86184.5391},{"date":"2018-04-24","close":86188.7969},{"date":"2018-04-25","close":86197.3125},{"date":"2018-04-26","close":86201.5703},{"date":"2018-04-27","close":86214.3516},{"date":"2018-04-30","close":86222.875},{"date":"2018-05-02","close":86235.6484},{"date":"2018-05-03","close":86244.1641},{"date":"2018-05-04","close":86248.4219},{"date":"2018-05-08","close":86244.1641},{"date":"2018-05-09","close":86244.1641},{"date":"2018-05-10","close":86261.2031},{"date":"2018-05-11","close":86265.4531},{"date":"2018-05-14","close":86261.2031},{"date":"2018-05-15","close":86265.4531},{"date":"2018-05-16","close":86273.9766},{"date":"2018-05-17","close":86286.75},{"date":"2018-05-18","close":86299.5312},{"date":"2018-05-21","close":86308.0391},{"date":"2018-05-23","close":86308.0391},{"date":"2018-05-24","close":86325.0859},{"date":"2018-05-25","close":86325.0859},{"date":"2018-05-28","close":86329.3359},{"date":"2018-05-29","close":86333.6016},{"date":"2018-05-30","close":86337.8594},{"date":"2018-05-31","close":86346.3672},{"date":"2018-06-01","close":86350.6328},{"date":"2018-06-04","close":86363.4141},{"date":"2018-06-05","close":86371.9297},{"date":"2018-06-07","close":86384.7031},{"date":"2018-06-08","close":86388.9766},{"date":"2018-06-11","close":86388.9766},{"date":"2018-06-12","close":86397.4766},{"date":"2018-06-14","close":86405.9922},{"date":"2018-06-15","close":86401.7422},{"date":"2018-06-18","close":86410.2656},{"date":"2018-06-19","close":86410.2656},{"date":"2018-06-20","close":86414.5234},{"date":"2018-06-21","close":86423.0312},{"date":"2018-06-22","close":86427.3125},{"date":"2018-06-25","close":86431.5547},{"date":"2018-06-26","close":86435.8125},{"date":"2018-06-27","close":86440.0781},{"date":"2018-06-28","close":86457.1016},{"date":"2018-06-29","close":86457.1016},{"date":"2018-07-02","close":86461.3594},{"date":"2018-07-03","close":86465.625},{"date":"2018-07-04","close":86482.6641},{"date":"2018-07-05","close":86495.4375},{"date":"2018-07-06","close":86499.7031},{"date":"2018-07-09","close":86503.9531},{"date":"2018-07-10","close":86508.2109},{"date":"2018-07-11","close":86516.7344},{"date":"2018-07-12","close":86525.2422},{"date":"2018-07-13","close":86525.2422},{"date":"2018-07-16","close":86529.5078},{"date":"2018-07-17","close":86538.0312},{"date":"2018-07-18","close":86538.0312},{"date":"2018-07-19","close":86555.0625},{"date":"2018-07-20","close":86559.3359},{"date":"2018-07-23","close":86563.5781},{"date":"2018-07-24","close":86567.8438},{"date":"2018-07-25","close":86572.0938},{"date":"2018-07-26","close":86584.8828},{"date":"2018-07-27","close":86584.8828},{"date":"2018-07-30","close":86584.8828},{"date":"2018-07-31","close":86589.1406},{"date":"2018-08-01","close":86593.3984},{"date":"2018-08-02","close":86610.4219},{"date":"2018-08-03","close":86614.6953},{"date":"2018-08-06","close":86623.2031},{"date":"2018-08-07","close":86623.2031},{"date":"2018-08-08","close":86631.7266},{"date":"2018-08-09","close":86648.7656},{"date":"2018-08-10","close":86648.7656},{"date":"2018-08-13","close":86657.2812},{"date":"2018-08-14","close":86661.5391},{"date":"2018-08-16","close":86674.3125},{"date":"2018-08-17","close":86678.5703},{"date":"2018-08-20","close":86687.1016},{"date":"2018-08-21","close":86699.8672},{"date":"2018-08-22","close":86695.6094},{"date":"2018-08-23","close":86712.6484},{"date":"2018-08-24","close":86712.6484},{"date":"2018-08-27","close":86721.1562},{"date":"2018-08-28","close":86721.1562},{"date":"2018-08-29","close":86729.6797},{"date":"2018-08-30","close":86729.6797},{"date":"2018-08-31","close":86742.4688},{"date":"2018-09-03","close":86755.2344},{"date":"2018-09-04","close":86763.75},{"date":"2018-09-05","close":86768.0156},{"date":"2018-09-06","close":86776.5156},{"date":"2018-09-07","close":86776.5156},{"date":"2018-09-10","close":86780.7969},{"date":"2018-09-11","close":86785.0469},{"date":"2018-09-12","close":86789.3125},{"date":"2018-09-13","close":86793.5703},{"date":"2018-09-14","close":86793.5703},{"date":"2018-09-17","close":86793.5703},{"date":"2018-09-18","close":86789.3125},{"date":"2018-09-19","close":86793.5703},{"date":"2018-09-20","close":86819.125},{"date":"2018-09-21","close":86810.6094},{"date":"2018-09-27","close":86823.375},{"date":"2018-09-28","close":86819.125},{"date":"2018-10-01","close":86827.625},{"date":"2018-10-02","close":86831.9062},{"date":"2018-10-04","close":86844.6797},{"date":"2018-10-05","close":86844.6797},{"date":"2018-10-08","close":86848.9297},{"date":"2018-10-10","close":86857.4688},{"date":"2018-10-11","close":86865.9688},{"date":"2018-10-12","close":86874.4922},{"date":"2018-10-15","close":86870.2266},{"date":"2018-10-16","close":86870.2266},{"date":"2018-10-17","close":86870.2266},{"date":"2018-10-18","close":86891.5234},{"date":"2018-10-19","close":86895.7891},{"date":"2018-10-22","close":86895.7891},{"date":"2018-10-23","close":86900.0469},{"date":"2018-10-24","close":86904.3047},{"date":"2018-10-25","close":86917.0781},{"date":"2018-10-26","close":86917.0781},{"date":"2018-10-29","close":86912.8203},{"date":"2018-10-30","close":86929.8594},{"date":"2018-10-31","close":86934.1094},{"date":"2018-11-01","close":86951.1484},{"date":"2018-11-02","close":86955.4062},{"date":"2018-11-05","close":86955.4062},{"date":"2018-11-06","close":86968.1797},{"date":"2018-11-07","close":86972.4453},{"date":"2018-11-08","close":86989.4844},{"date":"2018-11-09","close":86998.0},{"date":"2018-11-12","close":86998.0},{"date":"2018-11-13","close":87002.2578},{"date":"2018-11-14","close":87010.7812},{"date":"2018-11-15","close":87015.0312},{"date":"2018-11-16","close":87023.5625},{"date":"2018-11-19","close":87015.0312},{"date":"2018-11-20","close":87023.5625},{"date":"2018-11-21","close":87019.2812},{"date":"2018-11-22","close":87036.3281},{"date":"2018-11-23","close":87040.5859},{"date":"2018-11-26","close":87040.5859},{"date":"2018-11-27","close":87036.3281},{"date":"2018-11-28","close":87044.8438},{"date":"2018-11-29","close":87057.625},{"date":"2018-11-30","close":87049.1094},{"date":"2018-12-03","close":87066.1484},{"date":"2018-12-04","close":87070.3984},{"date":"2018-12-05","close":87078.9219},{"date":"2018-12-06","close":87091.6875},{"date":"2018-12-07","close":87095.9531},{"date":"2018-12-10","close":87100.2031},{"date":"2018-12-11","close":87104.4766},{"date":"2018-12-12","close":87108.7344},{"date":"2018-12-13","close":87125.7656},{"date":"2018-12-14","close":87125.7656},{"date":"2018-12-17","close":87130.0312},{"date":"2018-12-18","close":87138.5469},{"date":"2018-12-19","close":87147.0469},{"date":"2018-12-20","close":87159.8359},{"date":"2018-12-21","close":87164.1016},{"date":"2018-12-24","close":87164.1016},{"date":"2018-12-26","close":87168.3516},{"date":"2018-12-27","close":87194.3203},{"date":"2018-12-28","close":87198.6406},{"date":"2019-01-02","close":87211.6172},{"date":"2019-01-03","close":87228.9141},{"date":"2019-01-04","close":87237.5859},{"date":"2019-01-07","close":87246.2266},{"date":"2019-01-08","close":89867.7357},{"date":"2019-01-09","close":87259.2266},{"date":"2019-01-10","close":87267.8594},{"date":"2019-01-11","close":87272.1953},{"date":"2019-01-14","close":87276.5234},{"date":"2019-01-15","close":87285.1797},{"date":"2019-01-16","close":87289.5},{"date":"2019-01-17","close":87298.1562},{"date":"2019-01-18","close":87298.1562},{"date":"2019-01-21","close":87302.4766},{"date":"2019-01-22","close":87302.4766},{"date":"2019-01-23","close":87306.8125},{"date":"2019-01-24","close":87319.7891},{"date":"2019-01-25","close":87324.1094},{"date":"2019-01-28","close":87319.7891},{"date":"2019-01-29","close":87319.7891},{"date":"2019-01-30","close":87328.4375},{"date":"2019-01-31","close":87358.7266},{"date":"2019-02-01","close":87358.7266},{"date":"2019-02-07","close":87371.7109},{"date":"2019-02-08","close":87380.3438},{"date":"2019-02-11","close":87384.7031},{"date":"2019-02-12","close":87389.0156},{"date":"2019-02-13","close":87389.0156},{"date":"2019-02-14","close":87406.3203},{"date":"2019-02-15","close":87410.6562},{"date":"2019-02-18","close":87414.9688},{"date":"2019-02-19","close":87414.9688},{"date":"2019-02-20","close":87419.2969},{"date":"2019-02-21","close":87427.9531},{"date":"2019-02-22","close":87427.9531},{"date":"2019-02-25","close":87432.2812},{"date":"2019-02-26","close":87436.6094},{"date":"2019-02-27","close":87458.2422},{"date":"2019-02-28","close":87453.9141},{"date":"2019-03-04","close":87462.5781},{"date":"2019-03-05","close":87471.2109},{"date":"2019-03-06","close":87466.8906},{"date":"2019-03-07","close":87479.8672},{"date":"2019-03-08","close":87488.5234},{"date":"2019-03-11","close":87497.1797},{"date":"2019-03-12","close":87497.1797},{"date":"2019-03-13","close":87501.5078},{"date":"2019-03-14","close":87514.4844},{"date":"2019-03-15","close":87514.4844},{"date":"2019-03-18","close":87527.4609},{"date":"2019-03-19","close":87523.1328},{"date":"2019-03-20","close":87527.4609},{"date":"2019-03-21","close":87544.7734},{"date":"2019-03-22","close":87549.0859},{"date":"2019-03-25","close":87553.4297},{"date":"2019-03-26","close":87557.75},{"date":"2019-03-27","close":87566.4062},{"date":"2019-03-28","close":87575.0547},{"date":"2019-03-29","close":87592.3672},{"date":"2019-04-01","close":87588.0391},{"date":"2019-04-02","close":87592.3672},{"date":"2019-04-03","close":87605.3438},{"date":"2019-04-04","close":87618.3203},{"date":"2019-04-05","close":87626.9688},{"date":"2019-04-08","close":87626.9688},{"date":"2019-04-09","close":87626.9688},{"date":"2019-04-10","close":87635.6328},{"date":"2019-04-11","close":87639.9453},{"date":"2019-04-12","close":87644.2812},{"date":"2019-04-15","close":87648.6094},{"date":"2019-04-16","close":87652.9297},{"date":"2019-04-17","close":87657.2656},{"date":"2019-04-18","close":87665.9141},{"date":"2019-04-19","close":87670.25},{"date":"2019-04-22","close":87678.8906},{"date":"2019-04-23","close":87683.2188},{"date":"2019-04-24","close":87687.5547},{"date":"2019-04-25","close":87700.5234},{"date":"2019-04-26","close":87696.2031},{"date":"2019-04-29","close":87704.8516},{"date":"2019-04-30","close":87717.8281},{"date":"2019-05-02","close":87730.8047},{"date":"2019-05-03","close":87735.1484},{"date":"2019-05-07","close":87739.4688},{"date":"2019-05-08","close":87743.7969},{"date":"2019-05-09","close":87769.75},{"date":"2019-05-10","close":87761.1094},{"date":"2019-05-13","close":87782.7422},{"date":"2019-05-14","close":87774.0781},{"date":"2019-05-15","close":87782.7422},{"date":"2019-05-16","close":87795.7031},{"date":"2019-05-17","close":87804.3672},{"date":"2019-05-20","close":87817.3438},{"date":"2019-05-21","close":87821.6719},{"date":"2019-05-22","close":87817.3438},{"date":"2019-05-23","close":87830.3203},{"date":"2019-05-24","close":87843.3047},{"date":"2019-05-27","close":87843.3047},{"date":"2019-05-28","close":87843.3047},{"date":"2019-05-29","close":87851.9531},{"date":"2019-05-30","close":87864.9453},{"date":"2019-05-31","close":87864.9453},{"date":"2019-06-03","close":87890.9062},{"date":"2019-06-04","close":87903.875},{"date":"2019-06-05","close":87912.5312},{"date":"2019-06-07","close":87916.8672},{"date":"2019-06-10","close":87929.8359},{"date":"2019-06-11","close":87938.4922},{"date":"2019-06-12","close":87942.8203},{"date":"2019-06-13","close":87968.7734},{"date":"2019-06-14","close":87968.7734},{"date":"2019-06-17","close":87986.0781},{"date":"2019-06-18","close":87977.4297},{"date":"2019-06-19","close":87977.4297},{"date":"2019-06-20","close":87999.0625},{"date":"2019-06-21","close":88007.7188},{"date":"2019-06-24","close":88012.0391},{"date":"2019-06-25","close":88007.7188},{"date":"2019-06-26","close":88012.0391},{"date":"2019-06-27","close":88012.0391},{"date":"2019-06-28","close":88025.0234},{"date":"2019-07-01","close":88020.6953},{"date":"2019-07-02","close":88029.3516},{"date":"2019-07-03","close":88033.6797},{"date":"2019-07-04","close":88050.9844},{"date":"2019-07-05","close":88055.3047},{"date":"2019-07-08","close":88063.9688},{"date":"2019-07-09","close":88068.2969},{"date":"2019-07-10","close":88076.9375},{"date":"2019-07-11","close":88089.9219},{"date":"2019-07-12","close":88098.5703},{"date":"2019-07-15","close":88098.5703},{"date":"2019-07-16","close":88107.2344},{"date":"2019-07-17","close":88120.2188},{"date":"2019-07-18","close":88141.8438},{"date":"2019-07-19","close":88150.5},{"date":"2019-07-22","close":88159.1562},{"date":"2019-07-23","close":88163.4766},{"date":"2019-07-24","close":88167.8047},{"date":"2019-07-25","close":88185.1172},{"date":"2019-07-26","close":88189.4375},{"date":"2019-07-29","close":88193.7578},{"date":"2019-07-30","close":88198.0938},{"date":"2019-07-31","close":88202.4141},{"date":"2019-08-01","close":88215.3984},{"date":"2019-08-02","close":88224.0469},{"date":"2019-08-05","close":88241.3594},{"date":"2019-08-06","close":88254.3438},{"date":"2019-08-07","close":88262.9922},{"date":"2019-08-08","close":88271.6406},{"date":"2019-08-09","close":88275.9766},{"date":"2019-08-12","close":88280.2969},{"date":"2019-08-13","close":88284.6172},{"date":"2019-08-14","close":88293.2734},{"date":"2019-08-16","close":88314.9062},{"date":"2019-08-19","close":88314.9062},{"date":"2019-08-20","close":88319.2344},{"date":"2019-08-21","close":88327.8906},{"date":"2019-08-22","close":88336.5391},{"date":"2019-08-23","close":88336.5391},{"date":"2019-08-26","close":88336.5391},{"date":"2019-08-27","close":88340.8672},{"date":"2019-08-28","close":88336.5391},{"date":"2019-08-29","close":88345.1953},{"date":"2019-08-30","close":88340.8672},{"date":"2019-09-02","close":88340.8672},{"date":"2019-09-03","close":88336.5391},{"date":"2019-09-04","close":88336.5391},{"date":"2019-09-05","close":88340.8672},{"date":"2019-09-06","close":88327.8906},{"date":"2019-09-09","close":88340.8672},{"date":"2019-09-10","close":88358.1641},{"date":"2019-09-11","close":88349.5156},{"date":"2019-09-16","close":88345.1953},{"date":"2019-09-17","close":88353.8516},{"date":"2019-09-18","close":88349.5156},{"date":"2019-09-19","close":88358.1641},{"date":"2019-09-20","close":88358.1641},{"date":"2019-09-23","close":88353.8516},{"date":"2019-09-24","close":88366.8359},{"date":"2019-09-25","close":88349.5156},{"date":"2019-09-26","close":88371.1562},{"date":"2019-09-27","close":88371.1562},{"date":"2019-09-30","close":88366.8359},{"date":"2019-10-01","close":88371.1562},{"date":"2019-10-02","close":88379.8047},{"date":"2019-10-04","close":88401.4297},{"date":"2019-10-07","close":88414.4219},{"date":"2019-10-08","close":88414.4219},{"date":"2019-10-10","close":88423.0781},{"date":"2019-10-11","close":88427.3984},{"date":"2019-10-14","close":88427.3984},{"date":"2019-10-15","close":88431.7266},{"date":"2019-10-16","close":88440.375},{"date":"2019-10-17","close":88444.7109},{"date":"2019-10-18","close":88449.0391},{"date":"2019-10-21","close":88457.6797},{"date":"2019-10-22","close":88453.3516},{"date":"2019-10-23","close":88457.6797},{"date":"2019-10-24","close":88457.6797},{"date":"2019-10-25","close":88453.3516},{"date":"2019-10-28","close":88444.7109},{"date":"2019-10-29","close":88440.375},{"date":"2019-10-30","close":88449.0391},{"date":"2019-10-31","close":88466.3359},{"date":"2019-11-01","close":88462.0156},{"date":"2019-11-04","close":88466.3359},{"date":"2019-11-05","close":88474.9844},{"date":"2019-11-06","close":88483.6406},{"date":"2019-11-07","close":88483.6406},{"date":"2019-11-08","close":88492.2969},{"date":"2019-11-11","close":88487.9688},{"date":"2019-11-12","close":88492.2969},{"date":"2019-11-13","close":88496.625},{"date":"2019-11-14","close":88496.625},{"date":"2019-11-15","close":88492.2969},{"date":"2019-11-18","close":88505.2734},{"date":"2019-11-19","close":88509.6016},{"date":"2019-11-20","close":88505.2734},{"date":"2019-11-21","close":88513.9375},{"date":"2019-11-22","close":88513.9375},{"date":"2019-11-25","close":88509.6016},{"date":"2019-11-26","close":88513.9375},{"date":"2019-11-27","close":88522.5938},{"date":"2019-11-28","close":88531.2266},{"date":"2019-11-29","close":88522.5938},{"date":"2019-12-02","close":88531.2266},{"date":"2019-12-03","close":88535.5703},{"date":"2019-12-04","close":88544.2109},{"date":"2019-12-05","close":88552.8594},{"date":"2019-12-06","close":88561.5312},{"date":"2019-12-09","close":88557.2031},{"date":"2019-12-10","close":88561.5312},{"date":"2019-12-11","close":88570.1719},{"date":"2019-12-12","close":88574.5078},{"date":"2019-12-13","close":88578.8359},{"date":"2019-12-16","close":88578.8359},{"date":"2019-12-17","close":88587.4844},{"date":"2019-12-18","close":88596.1328},{"date":"2019-12-19","close":88600.4688},{"date":"2019-12-20","close":88596.1328},{"date":"2019-12-23","close":88604.7891},{"date":"2019-12-24","close":88613.4531},{"date":"2019-12-26","close":88613.4531},{"date":"2019-12-27","close":88631.0234},{"date":"2019-12-30","close":88635.4219},{"date":"2020-01-02","close":88648.6172},{"date":"2020-01-03","close":88666.1875},{"date":"2020-01-06","close":88674.9688},{"date":"2020-01-07","close":88679.375},{"date":"2020-01-08","close":88683.7734},{"date":"2020-01-09","close":88701.3516},{"date":"2020-01-10","close":88701.3516},{"date":"2020-01-13","close":88701.3516},{"date":"2020-01-14","close":88710.1406},{"date":"2020-01-15","close":88710.1406},{"date":"2020-01-16","close":88705.7422},{"date":"2020-01-17","close":88718.9297},{"date":"2020-01-20","close":88714.5391},{"date":"2020-01-21","close":88732.125},{"date":"2020-01-22","close":88740.9062},{"date":"2020-01-23","close":88745.3047},{"date":"2020-01-28","close":88745.3047},{"date":"2020-01-29","close":88754.0938},{"date":"2020-01-30","close":88776.0625},{"date":"2020-01-31","close":88780.4688},{"date":"2020-02-03","close":88776.0625},{"date":"2020-02-04","close":88784.8594},{"date":"2020-02-05","close":88793.6406},{"date":"2020-02-06","close":88802.4375},{"date":"2020-02-07","close":88811.2266},{"date":"2020-02-10","close":88828.8047},{"date":"2020-02-11","close":88828.8047},{"date":"2020-02-12","close":88824.4219},{"date":"2020-02-13","close":88846.3906},{"date":"2020-02-14","close":88846.3906},{"date":"2020-02-17","close":88837.6016},{"date":"2020-02-18","close":88841.9922},{"date":"2020-02-19","close":88859.5781},{"date":"2020-02-20","close":88868.3672},{"date":"2020-02-21","close":88872.7734},{"date":"2020-02-24","close":88894.7422},{"date":"2020-02-25","close":88912.3203},{"date":"2020-02-26","close":88921.125},{"date":"2020-02-27","close":88921.125},{"date":"2020-02-28","close":88929.9062},{"date":"2020-03-02","close":88925.5156},{"date":"2020-03-03","close":88943.0859},{"date":"2020-03-04","close":88951.875},{"date":"2020-03-05","close":88969.4609},{"date":"2020-03-06","close":88960.6719},{"date":"2020-03-09","close":88973.8594},{"date":"2020-03-10","close":88987.0469},{"date":"2020-03-11","close":88987.0469},{"date":"2020-03-12","close":89000.2266},{"date":"2020-03-13","close":89000.2266},{"date":"2020-03-16","close":88995.8359},{"date":"2020-03-17","close":89035.3906},{"date":"2020-03-18","close":89057.375},{"date":"2020-03-19","close":89048.5703},{"date":"2020-03-20","close":89052.9688},{"date":"2020-03-23","close":89052.9688},{"date":"2020-03-24","close":89048.5703},{"date":"2020-03-25","close":89039.7812},{"date":"2020-03-26","close":89035.3906},{"date":"2020-03-27","close":89035.3906},{"date":"2020-03-30","close":89035.3906},{"date":"2020-03-31","close":89039.7812},{"date":"2020-04-01","close":89052.9688},{"date":"2020-04-02","close":89079.3438},{"date":"2020-04-03","close":89092.5312},{"date":"2020-04-06","close":89101.3203},{"date":"2020-04-07","close":89110.1172},{"date":"2020-04-08","close":89114.5078},{"date":"2020-04-09","close":89132.1016},{"date":"2020-04-10","close":89145.2734},{"date":"2020-04-13","close":89154.0547},{"date":"2020-04-14","close":89149.6641},{"date":"2020-04-16","close":89158.4609},{"date":"2020-04-17","close":89154.0547},{"date":"2020-04-20","close":89154.0547},{"date":"2020-04-21","close":89158.4609},{"date":"2020-04-22","close":89162.8594},{"date":"2020-04-23","close":89171.6562},{"date":"2020-04-24","close":89180.4375},{"date":"2020-04-27","close":89184.8359},{"date":"2020-04-28","close":89189.2188},{"date":"2020-04-29","close":89189.2188},{"date":"2020-05-04","close":89184.8359},{"date":"2020-05-06","close":89202.4141},{"date":"2020-05-07","close":89206.8125},{"date":"2020-05-08","close":89202.4141},{"date":"2020-05-11","close":89211.2109},{"date":"2020-05-12","close":89224.3906},{"date":"2020-05-13","close":89228.7891},{"date":"2020-05-14","close":89246.3672},{"date":"2020-05-15","close":89246.3672},{"date":"2020-05-18","close":89255.1562},{"date":"2020-05-19","close":89263.9531},{"date":"2020-05-20","close":89263.9531},{"date":"2020-05-21","close":89268.3438},{"date":"2020-05-22","close":89277.1406},{"date":"2020-05-25","close":89277.1406},{"date":"2020-05-26","close":89281.5312},{"date":"2020-05-27","close":89294.7109},{"date":"2020-05-28","close":89321.0859},{"date":"2020-05-29","close":89343.0547},{"date":"2020-06-01","close":89343.0547},{"date":"2020-06-02","close":89347.4531},{"date":"2020-06-03","close":89347.4531},{"date":"2020-06-04","close":89343.0547},{"date":"2020-06-05","close":89351.8516},{"date":"2020-06-08","close":89347.4531},{"date":"2020-06-09","close":89343.0547},{"date":"2020-06-10","close":89351.8516},{"date":"2020-06-11","close":89351.8516},{"date":"2020-06-12","close":89338.6641},{"date":"2020-06-15","close":89343.0547},{"date":"2020-06-16","close":89347.4531},{"date":"2020-06-17","close":89343.0547},{"date":"2020-06-18","close":89343.0547},{"date":"2020-06-19","close":92026.5967},{"date":"2020-06-22","close":89343.0547},{"date":"2020-06-23","close":89351.8516},{"date":"2020-06-24","close":89351.8516},{"date":"2020-06-25","close":89356.2422},{"date":"2020-06-26","close":89356.2422},{"date":"2020-06-29","close":89351.8516},{"date":"2020-06-30","close":89360.6406},{"date":"2020-07-01","close":89365.0391},{"date":"2020-07-02","close":89378.2188},{"date":"2020-07-03","close":92057.4964},{"date":"2020-07-06","close":89391.4062},{"date":"2020-07-07","close":89391.4062},{"date":"2020-07-08","close":89391.4062},{"date":"2020-07-09","close":89404.5938},{"date":"2020-07-10","close":89404.5938},{"date":"2020-07-13","close":89400.2031},{"date":"2020-07-14","close":89400.2031},{"date":"2020-07-15","close":89404.5938},{"date":"2020-07-16","close":89408.9922},{"date":"2020-07-17","close":89408.9922},{"date":"2020-07-20","close":89413.3828},{"date":"2020-07-21","close":89422.1797},{"date":"2020-07-22","close":89417.7734},{"date":"2020-07-23","close":89426.5703},{"date":"2020-07-24","close":89430.9609},{"date":"2020-07-27","close":89430.9609},{"date":"2020-07-28","close":89435.3672},{"date":"2020-07-29","close":89448.5469},{"date":"2020-07-30","close":89452.9375},{"date":"2020-07-31","close":89452.9375},{"date":"2020-08-03","close":89452.9375},{"date":"2020-08-04","close":89452.9375},{"date":"2020-08-05","close":89457.3438},{"date":"2020-08-06","close":89461.7344},{"date":"2020-08-07","close":89461.7344},{"date":"2020-08-10","close":89457.3438},{"date":"2020-08-11","close":89457.3438},{"date":"2020-08-12","close":89466.125},{"date":"2020-08-13","close":89457.3438},{"date":"2020-08-14","close":89457.3438},{"date":"2020-08-18","close":89457.3438},{"date":"2020-08-19","close":89466.125},{"date":"2020-08-20","close":89457.3438},{"date":"2020-08-21","close":89457.3438},{"date":"2020-08-24","close":89452.9375},{"date":"2020-08-25","close":89466.125},{"date":"2020-08-26","close":89452.9375},{"date":"2020-08-27","close":89452.9375},{"date":"2020-08-28","close":89452.9375},{"date":"2020-08-31","close":89452.9375},{"date":"2020-09-01","close":89457.3438},{"date":"2020-09-02","close":89457.3438},{"date":"2020-09-03","close":89461.7344},{"date":"2020-09-04","close":89452.9375},{"date":"2020-09-07","close":89444.1484},{"date":"2020-09-08","close":89457.3438},{"date":"2020-09-09","close":89452.9375},{"date":"2020-09-10","close":89457.3438},{"date":"2020-09-11","close":89457.3438},{"date":"2020-09-14","close":89452.9375},{"date":"2020-09-15","close":89457.3438},{"date":"2020-09-16","close":89452.9375},{"date":"2020-09-17","close":89457.3438},{"date":"2020-09-18","close":89452.9375},{"date":"2020-09-21","close":89448.5469},{"date":"2020-09-22","close":89452.9375},{"date":"2020-09-23","close":89457.3438},{"date":"2020-09-24","close":89457.3438},{"date":"2020-09-25","close":89457.3438},{"date":"2020-09-28","close":89461.7344},{"date":"2020-09-29","close":89470.5312},{"date":"2020-10-05","close":89466.125},{"date":"2020-10-06","close":89461.7344},{"date":"2020-10-07","close":89474.9219},{"date":"2020-10-08","close":89488.1016},{"date":"2020-10-12","close":89488.1016},{"date":"2020-10-13","close":89483.7109},{"date":"2020-10-14","close":89496.9062},{"date":"2020-10-15","close":89510.0859},{"date":"2020-10-16","close":89510.0859},{"date":"2020-10-19","close":89505.6875},{"date":"2020-10-20","close":89510.0859},{"date":"2020-10-21","close":89514.4766},{"date":"2020-10-22","close":89518.8672},{"date":"2020-10-23","close":89523.2656},{"date":"2020-10-26","close":89518.8672},{"date":"2020-10-27","close":89523.2656},{"date":"2020-10-28","close":89518.8672},{"date":"2020-10-29","close":89527.6562},{"date":"2020-10-30","close":89527.6562},{"date":"2020-11-02","close":89532.0625},{"date":"2020-11-03","close":89532.0625},{"date":"2020-11-04","close":89545.2578},{"date":"2020-11-05","close":89540.8594},{"date":"2020-11-06","close":89540.8594},{"date":"2020-11-09","close":89540.8594},{"date":"2020-11-10","close":89554.0312},{"date":"2020-11-11","close":89554.0312},{"date":"2020-11-12","close":89545.2578},{"date":"2020-11-13","close":89549.6484},{"date":"2020-11-16","close":89554.0312},{"date":"2020-11-17","close":89562.8203},{"date":"2020-11-18","close":89554.0312},{"date":"2020-11-19","close":89562.8203},{"date":"2020-11-20","close":89554.0312},{"date":"2020-11-23","close":89558.4297},{"date":"2020-11-24","close":89549.6484},{"date":"2020-11-25","close":89545.2578},{"date":"2020-11-26","close":89545.2578},{"date":"2020-11-27","close":89545.2578},{"date":"2020-11-30","close":89545.2578},{"date":"2020-12-01","close":89545.2578},{"date":"2020-12-02","close":89545.2578},{"date":"2020-12-03","close":89549.6484},{"date":"2020-12-04","close":89554.0312},{"date":"2020-12-07","close":89558.4297},{"date":"2020-12-08","close":89558.4297},{"date":"2020-12-09","close":89562.8203},{"date":"2020-12-10","close":89576.0156},{"date":"2020-12-11","close":89571.625},{"date":"2020-12-14","close":89567.2188},{"date":"2020-12-15","close":89567.2188},{"date":"2020-12-16","close":89567.2188},{"date":"2020-12-17","close":89584.8047},{"date":"2020-12-18","close":89584.8047},{"date":"2020-12-21","close":89571.625},{"date":"2020-12-22","close":89584.8047},{"date":"2020-12-23","close":89589.2031},{"date":"2020-12-24","close":89584.8047},{"date":"2020-12-28","close":89580.4062},{"date":"2020-12-29","close":89589.2891},{"date":"2020-12-30","close":89593.7344},{"date":"2021-01-04","close":89607.0625},{"date":"2021-01-05","close":89615.9531},{"date":"2021-01-06","close":89620.3984},{"date":"2021-01-07","close":89624.8438},{"date":"2021-01-08","close":89629.2812},{"date":"2021-01-11","close":89638.1719},{"date":"2021-01-12","close":89642.6172},{"date":"2021-01-13","close":89638.1719},{"date":"2021-01-14","close":89642.6172},{"date":"2021-01-15","close":89642.6172},{"date":"2021-01-18","close":89647.0469},{"date":"2021-01-19","close":89647.0469},{"date":"2021-01-20","close":89642.6172},{"date":"2021-01-21","close":89647.0469},{"date":"2021-01-22","close":89651.4922},{"date":"2021-01-25","close":89642.6172},{"date":"2021-01-26","close":89642.6172},{"date":"2021-01-27","close":89651.4922},{"date":"2021-01-28","close":89651.4922},{"date":"2021-01-29","close":89651.4922},{"date":"2021-02-01","close":89655.9453},{"date":"2021-02-02","close":89660.3828},{"date":"2021-02-03","close":89669.2812},{"date":"2021-02-04","close":89682.5938},{"date":"2021-02-05","close":89682.5938},{"date":"2021-02-08","close":89682.5938},{"date":"2021-02-09","close":89691.4844},{"date":"2021-02-10","close":89691.4844},{"date":"2021-02-15","close":89691.4844},{"date":"2021-02-16","close":89695.9297},{"date":"2021-02-17","close":89695.9297},{"date":"2021-02-18","close":89704.8125},{"date":"2021-02-19","close":89709.2656},{"date":"2021-02-22","close":89709.2656},{"date":"2021-02-23","close":89709.2656},{"date":"2021-02-24","close":89713.7109},{"date":"2021-02-25","close":89718.1484},{"date":"2021-02-26","close":89718.1484},{"date":"2021-03-02","close":89722.5938},{"date":"2021-03-03","close":89718.1484},{"date":"2021-03-04","close":89727.0391},{"date":"2021-03-05","close":89731.4844},{"date":"2021-03-08","close":89731.4844},{"date":"2021-03-09","close":89722.5938},{"date":"2021-03-10","close":89713.7109},{"date":"2021-03-11","close":89722.5938},{"date":"2021-03-12","close":89722.5938},{"date":"2021-03-15","close":89727.0391},{"date":"2021-03-16","close":89722.5938},{"date":"2021-03-17","close":89731.4844},{"date":"2021-03-18","close":89731.4844},{"date":"2021-03-19","close":89731.4844},{"date":"2021-03-22","close":89731.4844},{"date":"2021-03-23","close":89731.4844},{"date":"2021-03-24","close":89731.4844},{"date":"2021-03-25","close":89740.3672},{"date":"2021-03-26","close":89744.8047},{"date":"2021-03-29","close":89744.8047},{"date":"2021-03-30","close":89740.3672},{"date":"2021-03-31","close":89771.4609},{"date":"2021-04-01","close":89775.9141},{"date":"2021-04-02","close":89780.3516},{"date":"2021-04-05","close":92454.0429},{"date":"2021-04-06","close":89762.5781},{"date":"2021-04-07","close":89775.9141},{"date":"2021-04-08","close":89784.7969},{"date":"2021-04-09","close":89784.7969},{"date":"2021-04-12","close":89789.2344},{"date":"2021-04-13","close":89784.7969},{"date":"2021-04-14","close":89789.2344},{"date":"2021-04-15","close":89793.6797},{"date":"2021-04-16","close":89798.125},{"date":"2021-04-19","close":89802.5781},{"date":"2021-04-20","close":89807.0078},{"date":"2021-04-21","close":89811.4609},{"date":"2021-04-22","close":89815.8984},{"date":"2021-04-23","close":89815.8984},{"date":"2021-04-26","close":89811.4609},{"date":"2021-04-27","close":89815.8984},{"date":"2021-04-28","close":89815.8984},{"date":"2021-04-29","close":89842.5547},{"date":"2021-04-30","close":89851.4453},{"date":"2021-05-03","close":89833.6719},{"date":"2021-05-04","close":89842.5547},{"date":"2021-05-06","close":89833.6719},{"date":"2021-05-07","close":89842.5547},{"date":"2021-05-10","close":89851.4453},{"date":"2021-05-11","close":89855.8906},{"date":"2021-05-12","close":89847.0078},{"date":"2021-05-13","close":89860.3359},{"date":"2021-05-14","close":89860.3359},{"date":"2021-05-17","close":89864.7734},{"date":"2021-05-18","close":89869.2188},{"date":"2021-05-20","close":89869.2188},{"date":"2021-05-21","close":89873.6641},{"date":"2021-05-24","close":89882.5391},{"date":"2021-05-25","close":89878.1094},{"date":"2021-05-26","close":89873.6641},{"date":"2021-05-27","close":89878.1094},{"date":"2021-05-28","close":89864.7734},{"date":"2021-05-31","close":89891.4375},{"date":"2021-06-01","close":89886.9844},{"date":"2021-06-02","close":89891.4375},{"date":"2021-06-03","close":89869.2188},{"date":"2021-06-04","close":89869.2188},{"date":"2021-06-07","close":89878.1094},{"date":"2021-06-08","close":89878.1094},{"date":"2021-06-09","close":89869.2188},{"date":"2021-06-10","close":89864.7734},{"date":"2021-06-11","close":89851.4453},{"date":"2021-06-14","close":89851.4453},{"date":"2021-06-15","close":89838.1094},{"date":"2021-06-16","close":89820.3438},{"date":"2021-06-17","close":89833.6719},{"date":"2021-06-18","close":89824.7812},{"date":"2021-06-21","close":89829.2266},{"date":"2021-06-22","close":89829.2266},{"date":"2021-06-23","close":89824.7812},{"date":"2021-06-24","close":89829.2266},{"date":"2021-06-25","close":89811.4609},{"date":"2021-06-28","close":89798.125},{"date":"2021-06-29","close":89793.6797},{"date":"2021-06-30","close":89793.6797},{"date":"2021-07-01","close":89807.0078},{"date":"2021-07-02","close":89807.0078},{"date":"2021-07-05","close":89811.4609},{"date":"2021-07-06","close":89829.2266},{"date":"2021-07-07","close":89833.6719},{"date":"2021-07-08","close":89855.8906},{"date":"2021-07-09","close":89869.2188},{"date":"2021-07-12","close":89864.7734},{"date":"2021-07-13","close":89864.7734},{"date":"2021-07-14","close":89864.7734},{"date":"2021-07-15","close":89855.8906},{"date":"2021-07-16","close":89855.8906},{"date":"2021-07-19","close":89855.8906},{"date":"2021-07-20","close":89864.7734},{"date":"2021-07-21","close":89873.6641},{"date":"2021-07-22","close":89873.6641},{"date":"2021-07-23","close":89878.1094},{"date":"2021-07-26","close":89878.1094},{"date":"2021-07-27","close":89882.5391},{"date":"2021-07-28","close":89878.1094},{"date":"2021-07-29","close":89882.5391},{"date":"2021-07-30","close":89878.1094},{"date":"2021-08-02","close":89882.5391},{"date":"2021-08-03","close":89882.5391},{"date":"2021-08-04","close":89882.5391},{"date":"2021-08-05","close":89895.875},{"date":"2021-08-06","close":89895.875},{"date":"2021-08-09","close":89891.4375},{"date":"2021-08-10","close":89891.4375},{"date":"2021-08-11","close":89900.3203},{"date":"2021-08-12","close":89904.7656},{"date":"2021-08-13","close":89904.7656},{"date":"2021-08-17","close":89904.7656},{"date":"2021-08-18","close":89909.2031},{"date":"2021-08-19","close":89918.0938},{"date":"2021-08-20","close":89922.5391},{"date":"2021-08-23","close":89918.0938},{"date":"2021-08-24","close":89909.2031},{"date":"2021-08-25","close":89891.4375},{"date":"2021-08-26","close":89904.7656},{"date":"2021-08-27","close":89904.7656},{"date":"2021-08-30","close":89913.6484},{"date":"2021-08-31","close":89922.5391},{"date":"2021-09-01","close":89926.9766},{"date":"2021-09-02","close":89935.8672},{"date":"2021-09-03","close":89940.3125},{"date":"2021-09-06","close":89935.8672},{"date":"2021-09-07","close":89940.3125},{"date":"2021-09-08","close":89935.8672},{"date":"2021-09-09","close":89940.3125},{"date":"2021-09-10","close":89940.3125},{"date":"2021-09-13","close":89926.9766},{"date":"2021-09-14","close":89926.9766},{"date":"2021-09-15","close":89940.3125},{"date":"2021-09-16","close":89944.7578},{"date":"2021-09-17","close":89949.1953},{"date":"2021-09-23","close":89953.6328},{"date":"2021-09-24","close":89958.0781},{"date":"2021-09-27","close":89958.0781},{"date":"2021-09-28","close":89966.9609},{"date":"2021-09-29","close":89962.5234},{"date":"2021-09-30","close":89971.4062},{"date":"2021-10-01","close":89971.4062},{"date":"2021-10-05","close":89971.4062},{"date":"2021-10-06","close":89980.3047},{"date":"2021-10-07","close":89975.8516},{"date":"2021-10-08","close":89984.7422},{"date":"2021-10-12","close":89980.3047},{"date":"2021-10-13","close":89989.1875},{"date":"2021-10-14","close":89989.1875},{"date":"2021-10-15","close":89993.6328},{"date":"2021-10-18","close":89998.0781},{"date":"2021-10-19","close":89993.6328},{"date":"2021-10-20","close":89993.6328},{"date":"2021-10-21","close":90006.9609},{"date":"2021-10-22","close":90002.5156},{"date":"2021-10-25","close":90002.5156},{"date":"2021-10-26","close":90006.9609},{"date":"2021-10-27","close":89975.8516},{"date":"2021-10-28","close":89975.8516},{"date":"2021-10-29","close":89971.4062},{"date":"2021-11-01","close":89966.9609},{"date":"2021-11-02","close":89984.7422},{"date":"2021-11-03","close":89975.8516},{"date":"2021-11-04","close":89984.7422},{"date":"2021-11-05","close":89989.1875},{"date":"2021-11-08","close":89989.1875},{"date":"2021-11-09","close":89998.0781},{"date":"2021-11-10","close":89993.6328},{"date":"2021-11-11","close":89998.0781},{"date":"2021-11-12","close":90006.9609},{"date":"2021-11-15","close":90011.3984},{"date":"2021-11-16","close":90024.7266},{"date":"2021-11-17","close":90024.7266},{"date":"2021-11-18","close":90038.0625},{"date":"2021-11-19","close":90038.0625},{"date":"2021-11-22","close":90029.1719},{"date":"2021-11-23","close":90020.2812},{"date":"2021-11-24","close":90006.9609},{"date":"2021-11-25","close":90002.5156},{"date":"2021-11-26","close":89998.0781},{"date":"2021-11-29","close":89998.0781},{"date":"2021-11-30","close":90002.5156},{"date":"2021-12-01","close":90002.5156},{"date":"2021-12-02","close":90029.1719},{"date":"2021-12-03","close":90029.1719},{"date":"2021-12-06","close":90029.1719},{"date":"2021-12-07","close":90024.7266},{"date":"2021-12-08","close":90038.0625},{"date":"2021-12-09","close":90042.5},{"date":"2021-12-10","close":90038.0625},{"date":"2021-12-13","close":90038.0625},{"date":"2021-12-14","close":90046.9453},{"date":"2021-12-15","close":90046.9453},{"date":"2021-12-16","close":90060.2734},{"date":"2021-12-17","close":90051.3984},{"date":"2021-12-20","close":90064.7188},{"date":"2021-12-21","close":90069.1641},{"date":"2021-12-22","close":90073.6016},{"date":"2021-12-23","close":90082.5},{"date":"2021-12-24","close":90086.9375},{"date":"2021-12-27","close":90082.5},{"date":"2021-12-28","close":90086.9375},{"date":"2021-12-29","close":90109.2578},{"date":"2021-12-30","close":90113.7344},{"date":"2022-01-03","close":92816.5997},{"date":"2022-01-04","close":90122.6562},{"date":"2022-01-05","close":90113.7344},{"date":"2022-01-06","close":90127.1172},{"date":"2022-01-07","close":90131.5938},{"date":"2022-01-10","close":90131.5938},{"date":"2022-01-11","close":90122.6562},{"date":"2022-01-12","close":90118.1953},{"date":"2022-01-13","close":90136.0547},{"date":"2022-01-14","close":90060.1406},{"date":"2022-01-17","close":90095.8594},{"date":"2022-01-18","close":90104.7969},{"date":"2022-01-19","close":90113.7344},{"date":"2022-01-20","close":90131.5938},{"date":"2022-01-21","close":90131.5938},{"date":"2022-01-24","close":90136.0547},{"date":"2022-01-25","close":90136.0547},{"date":"2022-01-26","close":90127.1172},{"date":"2022-01-27","close":90162.8438},{"date":"2022-01-28","close":90171.7812},{"date":"2022-02-03","close":90189.6406},{"date":"2022-02-04","close":90198.5625},{"date":"2022-02-07","close":90211.9609},{"date":"2022-02-08","close":90216.4219},{"date":"2022-02-09","close":90216.4219},{"date":"2022-02-10","close":90229.8281},{"date":"2022-02-11","close":90234.2891},{"date":"2022-02-14","close":92935.0486},{"date":"2022-02-15","close":90238.75},{"date":"2022-02-16","close":90243.2188},{"date":"2022-02-17","close":90256.6172},{"date":"2022-02-18","close":90256.6172},{"date":"2022-02-21","close":90256.6172},{"date":"2022-02-22","close":90256.6172},{"date":"2022-02-23","close":90265.5547},{"date":"2022-02-24","close":90287.875},{"date":"2022-02-25","close":90292.3438},{"date":"2022-02-28","close":90287.875},{"date":"2022-03-02","close":90301.2656},{"date":"2022-03-03","close":90319.1328},{"date":"2022-03-04","close":90319.1328},{"date":"2022-03-07","close":90323.6016},{"date":"2022-03-08","close":90336.9922},{"date":"2022-03-10","close":90336.9922},{"date":"2022-03-11","close":90350.3906},{"date":"2022-03-14","close":90354.8516},{"date":"2022-03-15","close":90368.25},{"date":"2022-03-16","close":90368.25},{"date":"2022-03-17","close":90381.6484},{"date":"2022-03-18","close":90381.6484},{"date":"2022-03-21","close":90381.6484},{"date":"2022-03-22","close":90386.1094},{"date":"2022-03-23","close":90381.6484},{"date":"2022-03-24","close":90372.7109},{"date":"2022-03-25","close":90377.1797},{"date":"2022-03-28","close":90354.8516},{"date":"2022-03-29","close":90336.9922},{"date":"2022-03-30","close":90345.9219},{"date":"2022-03-31","close":90354.8516},{"date":"2022-04-01","close":90354.8516},{"date":"2022-04-04","close":90363.7812},{"date":"2022-04-05","close":90354.8516},{"date":"2022-04-06","close":90359.3125},{"date":"2022-04-07","close":90377.1797},{"date":"2022-04-08","close":90368.25},{"date":"2022-04-11","close":90359.3125},{"date":"2022-04-12","close":90354.8516},{"date":"2022-04-13","close":90372.7109},{"date":"2022-04-14","close":90345.9219},{"date":"2022-04-15","close":90377.1797},{"date":"2022-04-18","close":90381.6484},{"date":"2022-04-19","close":90386.1094},{"date":"2022-04-20","close":90399.5},{"date":"2022-04-21","close":90417.3594},{"date":"2022-04-22","close":90426.3047},{"date":"2022-04-25","close":90435.2266},{"date":"2022-04-26","close":90444.1641},{"date":"2022-04-27","close":90453.0859},{"date":"2022-04-28","close":90470.9531},{"date":"2022-04-29","close":90479.8828},{"date":"2022-05-02","close":93169.8866},{"date":"2022-05-03","close":90479.8828},{"date":"2022-05-04","close":90488.8047},{"date":"2022-05-06","close":90497.75},{"date":"2022-05-09","close":93234.776},{"date":"2022-05-10","close":90511.1328},{"date":"2022-05-11","close":90520.0625},{"date":"2022-05-12","close":90533.4688},{"date":"2022-05-13","close":90542.3906},{"date":"2022-05-16","close":90529.0},{"date":"2022-05-17","close":90524.5312},{"date":"2022-05-18","close":90524.5312},{"date":"2022-05-19","close":90520.0625},{"date":"2022-05-20","close":90529.0},{"date":"2022-05-23","close":90529.0},{"date":"2022-05-24","close":90533.4688},{"date":"2022-05-25","close":90542.3906},{"date":"2022-05-26","close":90515.6016},{"date":"2022-05-27","close":90520.0625},{"date":"2022-05-30","close":90524.5312},{"date":"2022-05-31","close":90524.5312},{"date":"2022-06-02","close":90533.4688},{"date":"2022-06-03","close":90546.8516},{"date":"2022-06-07","close":90533.4688},{"date":"2022-06-08","close":90542.3906},{"date":"2022-06-09","close":90573.6484},{"date":"2022-06-10","close":90578.1094},{"date":"2022-06-13","close":90551.3281},{"date":"2022-06-14","close":90542.3906},{"date":"2022-06-15","close":90520.0625},{"date":"2022-06-16","close":90475.4141},{"date":"2022-06-17","close":90470.9531},{"date":"2022-06-20","close":90462.0234},{"date":"2022-06-21","close":90479.8828},{"date":"2022-06-22","close":90493.2734},{"date":"2022-06-23","close":90502.2031},{"date":"2022-06-24","close":90502.2031},{"date":"2022-06-27","close":90493.2734},{"date":"2022-06-28","close":90493.2734},{"date":"2022-06-29","close":90493.2734},{"date":"2022-06-30","close":90493.2734},{"date":"2022-07-01","close":90475.4141},{"date":"2022-07-04","close":90466.4844},{"date":"2022-07-05","close":90484.3438},{"date":"2022-07-06","close":90484.3438},{"date":"2022-07-07","close":90497.75},{"date":"2022-07-08","close":90462.0234},{"date":"2022-07-11","close":90466.4844},{"date":"2022-07-12","close":90462.0234},{"date":"2022-07-13","close":90403.9688},{"date":"2022-07-14","close":90475.4141},{"date":"2022-07-15","close":90466.4844},{"date":"2022-07-18","close":90475.4141},{"date":"2022-07-19","close":90470.9531},{"date":"2022-07-20","close":90470.9531},{"date":"2022-07-21","close":90502.2031},{"date":"2022-07-22","close":90524.5312},{"date":"2022-07-25","close":90524.5312},{"date":"2022-07-26","close":90542.3906},{"date":"2022-07-27","close":90529.0},{"date":"2022-07-28","close":90555.7891},{"date":"2022-07-29","close":90569.1875},{"date":"2022-08-01","close":90578.1094},{"date":"2022-08-02","close":90587.0547},{"date":"2022-08-03","close":90609.3672},{"date":"2022-08-04","close":90622.7734},{"date":"2022-08-05","close":90640.6328},{"date":"2022-08-08","close":90649.5547},{"date":"2022-08-09","close":90654.0312},{"date":"2022-08-10","close":90667.4141},{"date":"2022-08-11","close":90689.75},{"date":"2022-08-12","close":90694.2109},{"date":"2022-08-16","close":90703.1406},{"date":"2022-08-17","close":90716.5312},{"date":"2022-08-18","close":90738.8672},{"date":"2022-08-19","close":90738.8672},{"date":"2022-08-22","close":90725.4688},{"date":"2022-08-23","close":90734.3984},{"date":"2022-08-24","close":90721.0},{"date":"2022-08-25","close":90689.75},{"date":"2022-08-26","close":90689.75},{"date":"2022-08-29","close":90685.2812},{"date":"2022-08-30","close":90703.1406},{"date":"2022-08-31","close":90703.1406},{"date":"2022-09-01","close":90716.5312},{"date":"2022-09-02","close":90725.4688},{"date":"2022-09-05","close":90738.8672},{"date":"2022-09-06","close":90756.7266},{"date":"2022-09-07","close":90805.8438},{"date":"2022-09-08","close":90810.3047},{"date":"2022-09-13","close":90837.1016},{"date":"2022-09-14","close":90837.1016},{"date":"2022-09-15","close":90846.0312},{"date":"2022-09-16","close":90850.5},{"date":"2022-09-19","close":90854.9609},{"date":"2022-09-20","close":90859.4297},{"date":"2022-09-21","close":90863.8984},{"date":"2022-09-22","close":90850.5},{"date":"2022-09-23","close":90819.2422},{"date":"2022-09-26","close":90783.5156},{"date":"2022-09-27","close":90770.1172},{"date":"2022-09-28","close":90774.5938},{"date":"2022-09-29","close":90787.9844},{"date":"2022-09-30","close":90837.1016},{"date":"2022-10-04","close":90877.2969},{"date":"2022-10-05","close":90890.6875},{"date":"2022-10-06","close":90939.8047},{"date":"2022-10-07","close":90944.2656},{"date":"2022-10-11","close":90930.875},{"date":"2022-10-12","close":90886.2188},{"date":"2022-10-13","close":90921.9453},{"date":"2022-10-14","close":90921.9453},{"date":"2022-10-17","close":90921.9453},{"date":"2022-10-18","close":90921.9453},{"date":"2022-10-19","close":90913.0156},{"date":"2022-10-20","close":90913.0156},{"date":"2022-10-21","close":90899.6094},{"date":"2022-10-24","close":90886.2188},{"date":"2022-10-25","close":90881.7578},{"date":"2022-10-26","close":90886.2188},{"date":"2022-10-27","close":90881.7578},{"date":"2022-10-28","close":90877.2969},{"date":"2022-10-31","close":90881.7578},{"date":"2022-11-01","close":90890.6875},{"date":"2022-11-02","close":90886.2188},{"date":"2022-11-03","close":90895.1562},{"date":"2022-11-04","close":90899.6094},{"date":"2022-11-07","close":90899.6094},{"date":"2022-11-08","close":90908.5469},{"date":"2022-11-09","close":90917.4766},{"date":"2022-11-10","close":90944.2656},{"date":"2022-11-11","close":90997.8516},{"date":"2022-11-14","close":90993.3828},{"date":"2022-11-15","close":91006.7812},{"date":"2022-11-16","close":91020.1797},{"date":"2022-11-17","close":91038.0469},{"date":"2022-11-18","close":91042.5078},{"date":"2022-11-21","close":91069.3047},{"date":"2022-11-22","close":91073.7656},{"date":"2022-11-23","close":91091.625},{"date":"2022-11-24","close":91136.2656},{"date":"2022-11-25","close":91158.6094},{"date":"2022-11-28","close":91171.9922},{"date":"2022-11-29","close":91176.4609},{"date":"2022-11-30","close":91185.3906},{"date":"2022-12-01","close":91225.5781},{"date":"2022-12-02","close":91261.3047},{"date":"2022-12-05","close":91301.4922},{"date":"2022-12-06","close":91314.8828},{"date":"2022-12-07","close":91310.4141},{"date":"2022-12-08","close":91346.1406},{"date":"2022-12-09","close":91355.0703},{"date":"2022-12-12","close":91364.0078},{"date":"2022-12-13","close":91372.9375},{"date":"2022-12-14","close":91381.8594},{"date":"2022-12-15","close":91417.5859},{"date":"2022-12-16","close":91426.5156},{"date":"2022-12-19","close":91444.375},{"date":"2022-12-20","close":91448.8438},{"date":"2022-12-21","close":91448.8438},{"date":"2022-12-22","close":91484.5625},{"date":"2022-12-23","close":91511.3594},{"date":"2022-12-26","close":91502.4297},{"date":"2022-12-27","close":91524.75},{"date":"2022-12-28","close":91556.4531},{"date":"2022-12-29","close":91579.0859},{"date":"2023-01-02","close":91597.1875},{"date":"2023-01-03","close":91628.8828},{"date":"2023-01-04","close":91660.5703},{"date":"2023-01-05","close":91710.375},{"date":"2023-01-06","close":91737.5234},{"date":"2023-01-09","close":91764.6953},{"date":"2023-01-10","close":91782.7969},{"date":"2023-01-11","close":91796.3828},{"date":"2023-01-12","close":91832.6016},{"date":"2023-01-13","close":91841.6562},{"date":"2023-01-16","close":91859.7578},{"date":"2023-01-17","close":91877.8672},{"date":"2023-01-18","close":91886.9219},{"date":"2023-01-19","close":91950.3047},{"date":"2023-01-20","close":91963.8828},{"date":"2023-01-25","close":91986.5234},{"date":"2023-01-26","close":92009.1562},{"date":"2023-01-27","close":92027.2656},{"date":"2023-01-30","close":92045.3672},{"date":"2023-01-31","close":92049.9062},{"date":"2023-02-01","close":92077.0625},{"date":"2023-02-02","close":92126.8594},{"date":"2023-02-03","close":92144.9688},{"date":"2023-02-06","close":92131.3906},{"date":"2023-02-07","close":92154.0234},{"date":"2023-02-08","close":92163.0781},{"date":"2023-02-09","close":92181.1875},{"date":"2023-02-10","close":92185.7109},{"date":"2023-02-13","close":92176.6562},{"date":"2023-02-14","close":92172.1328},{"date":"2023-02-15","close":92176.6562},{"date":"2023-02-16","close":92190.25},{"date":"2023-02-17","close":92181.1875},{"date":"2023-02-20","close":92190.25},{"date":"2023-02-21","close":92185.7109},{"date":"2023-02-22","close":92181.1875},{"date":"2023-02-23","close":92212.8828},{"date":"2023-02-24","close":92226.4531},{"date":"2023-02-27","close":92235.5156},{"date":"2023-02-28","close":92230.9844},{"date":"2023-03-02","close":92240.0391},{"date":"2023-03-03","close":92244.5703},{"date":"2023-03-06","close":92271.7344},{"date":"2023-03-07","close":92294.3672},{"date":"2023-03-08","close":92298.8906},{"date":"2023-03-09","close":92312.4766},{"date":"2023-03-10","close":92353.2266},{"date":"2023-03-13","close":92398.4922},{"date":"2023-03-14","close":92443.7578},{"date":"2023-03-15","close":92434.7109},{"date":"2023-03-16","close":92484.5},{"date":"2023-03-17","close":92511.6641},{"date":"2023-03-20","close":92520.7188},{"date":"2023-03-21","close":92543.3516},{"date":"2023-03-22","close":92547.8828},{"date":"2023-03-23","close":92570.5234},{"date":"2023-03-24","close":92588.6328},{"date":"2023-03-27","close":92597.6875},{"date":"2023-03-28","close":92615.7891},{"date":"2023-03-29","close":92629.375},{"date":"2023-03-30","close":92661.0625},{"date":"2023-03-31","close":92674.6406},{"date":"2023-04-03","close":92679.1719},{"date":"2023-04-04","close":92683.6953},{"date":"2023-04-05","close":92715.3906},{"date":"2023-04-06","close":92742.5469},{"date":"2023-04-07","close":92760.6562},{"date":"2023-04-10","close":92778.7656},{"date":"2023-04-11","close":92792.3516},{"date":"2023-04-12","close":92778.7656},{"date":"2023-04-13","close":92801.3984},{"date":"2023-04-14","close":92824.0391},{"date":"2023-04-17","close":92833.1016},{"date":"2023-04-18","close":92837.6172},{"date":"2023-04-19","close":92837.6172},{"date":"2023-04-20","close":92851.1953},{"date":"2023-04-21","close":92873.8359},{"date":"2023-04-24","close":92882.8828},{"date":"2023-04-25","close":92882.8828},{"date":"2023-04-26","close":92891.9453},{"date":"2023-04-27","close":92923.6328},{"date":"2023-04-28","close":92928.1641},{"date":"2023-05-02","close":92923.6328},{"date":"2023-05-03","close":92941.7422},{"date":"2023-05-04","close":92959.8516},{"date":"2023-05-08","close":92964.375},{"date":"2023-05-09","close":92968.9062},{"date":"2023-05-10","close":92982.4844},{"date":"2023-05-11","close":93005.1172},{"date":"2023-05-12","close":93009.6562},{"date":"2023-05-15","close":93005.1172},{"date":"2023-05-16","close":93005.1172},{"date":"2023-05-17","close":93005.1172},{"date":"2023-05-18","close":95817.9932},{"date":"2023-05-19","close":93014.1719},{"date":"2023-05-22","close":93014.1719},{"date":"2023-05-23","close":93023.2266},{"date":"2023-05-24","close":95812.8432},{"date":"2023-05-25","close":93041.3438},{"date":"2023-05-26","close":93041.3438},{"date":"2023-05-30","close":93045.8594},{"date":"2023-05-31","close":93054.9219},{"date":"2023-06-01","close":93104.7109},{"date":"2023-06-02","close":93131.8828},{"date":"2023-06-05","close":93122.8281},{"date":"2023-06-07","close":93136.4062},{"date":"2023-06-08","close":93172.6328},{"date":"2023-06-09","close":93181.6797},{"date":"2023-06-12","close":93190.7344},{"date":"2023-06-13","close":93199.7812},{"date":"2023-06-14","close":93213.3672},{"date":"2023-06-15","close":93222.4219},{"date":"2023-06-16","close":93236.0},{"date":"2023-06-19","close":93240.5312},{"date":"2023-06-20","close":93254.1172},{"date":"2023-06-21","close":93263.1719},{"date":"2023-06-22","close":93281.2734},{"date":"2023-06-23","close":93299.3828},{"date":"2023-06-26","close":93303.9141},{"date":"2023-06-27","close":93312.9766},{"date":"2023-06-28","close":93331.0703},{"date":"2023-06-29","close":93349.1875},{"date":"2023-06-30","close":93349.1875},{"date":"2023-07-03","close":96168.1901},{"date":"2023-07-04","close":96163.0401},{"date":"2023-07-05","close":96177.46},{"date":"2023-07-06","close":96201.1498},{"date":"2023-07-07","close":93394.4609},{"date":"2023-07-10","close":93394.4609},{"date":"2023-07-11","close":96214.5396},{"date":"2023-07-12","close":96223.8096},{"date":"2023-07-13","close":96260.8892},{"date":"2023-07-14","close":93489.5312},{"date":"2023-07-17","close":93494.0469},{"date":"2023-07-18","close":96303.1189},{"date":"2023-07-19","close":93507.6328},{"date":"2023-07-20","close":93548.3828},{"date":"2023-07-21","close":93561.9531},{"date":"2023-07-24","close":93571.0156},{"date":"2023-07-25","close":96382.4282},{"date":"2023-07-26","close":93580.0703},{"date":"2023-07-27","close":96420.5378},{"date":"2023-07-28","close":93634.3906},{"date":"2023-07-31","close":96443.1976},{"date":"2023-08-01","close":96443.1976},{"date":"2023-08-02","close":96461.7375},{"date":"2023-08-03","close":93684.1953},{"date":"2023-08-04","close":93688.7188},{"date":"2023-08-07","close":93706.8281},{"date":"2023-08-08","close":93711.3594},{"date":"2023-08-09","close":93729.4609},{"date":"2023-08-10","close":93756.625},{"date":"2023-08-11","close":93774.7344},{"date":"2023-08-14","close":93765.6797},{"date":"2023-08-16","close":93770.2031},{"date":"2023-08-17","close":93824.5312},{"date":"2023-08-18","close":93820.0},{"date":"2023-08-21","close":93815.4844},{"date":"2023-08-22","close":93829.0625},{"date":"2023-08-23","close":93838.1172},{"date":"2023-08-24","close":93865.2734},{"date":"2023-08-25","close":93883.3828},{"date":"2023-08-28","close":93883.3828},{"date":"2023-08-29","close":93878.8516},{"date":"2023-08-30","close":93896.9688},{"date":"2023-08-31","close":93915.0781},{"date":"2023-09-01","close":94671.1094},{"date":"2023-09-04","close":93946.7656},{"date":"2023-09-05","close":93946.7656},{"date":"2023-09-06","close":93946.7656},{"date":"2023-09-07","close":93973.9219},{"date":"2023-09-08","close":93978.4531},{"date":"2023-09-11","close":93982.9766},{"date":"2023-09-12","close":93987.5078},{"date":"2023-09-13","close":93996.5625},{"date":"2023-09-14","close":94019.1953},{"date":"2023-09-15","close":94028.2578},{"date":"2023-09-18","close":94032.7734},{"date":"2023-09-19","close":94032.7734},{"date":"2023-09-20","close":94046.3594},{"date":"2023-09-21","close":94064.4609},{"date":"2023-09-22","close":94069.0},{"date":"2023-09-25","close":94082.5781},{"date":"2023-09-26","close":94150.4844},{"date":"2023-09-27","close":94141.4297},{"date":"2023-10-04","close":94136.8984},{"date":"2023-10-05","close":94164.0625},{"date":"2023-10-06","close":94195.75},{"date":"2023-10-10","close":94204.8047},{"date":"2023-10-11","close":94222.9219},{"date":"2023-10-12","close":94254.6094},{"date":"2023-10-13","close":94277.2422},{"date":"2023-10-16","close":94268.1875},{"date":"2023-10-17","close":94286.2969},{"date":"2023-10-18","close":94290.8203},{"date":"2023-10-19","close":94308.9375},{"date":"2023-10-20","close":94317.9922},{"date":"2023-10-23","close":94331.5703},{"date":"2023-10-24","close":94340.625},{"date":"2023-10-25","close":94349.6719},{"date":"2023-10-26","close":94376.8438},{"date":"2023-10-27","close":94390.4219},{"date":"2023-10-30","close":94390.4219},{"date":"2023-10-31","close":94408.5312},{"date":"2023-11-01","close":94408.5312},{"date":"2023-11-02","close":94449.2812},{"date":"2023-11-03","close":94462.8516},{"date":"2023-11-06","close":94467.3828},{"date":"2023-11-07","close":94485.4844},{"date":"2023-11-08","close":94485.4844},{"date":"2023-11-09","close":94517.1875},{"date":"2023-11-10","close":94535.2812},{"date":"2023-11-13","close":94535.2812},{"date":"2023-11-14","close":94544.3359},{"date":"2023-11-15","close":94557.9219},{"date":"2023-11-16","close":94598.6641},{"date":"2023-11-17","close":94612.2578},{"date":"2023-11-20","close":94616.7734},{"date":"2023-11-21","close":94630.3594},{"date":"2023-11-22","close":94643.9375},{"date":"2023-11-23","close":94675.625},{"date":"2023-11-24","close":94684.6797},{"date":"2023-11-27","close":94693.7422},{"date":"2023-11-28","close":94702.7969},{"date":"2023-11-29","close":94720.8906},{"date":"2023-11-30","close":94757.1172},{"date":"2023-12-01","close":94770.6953},{"date":"2023-12-04","close":94788.8125},{"date":"2023-12-05","close":94802.3828},{"date":"2023-12-06","close":94815.9688},{"date":"2023-12-07","close":94838.6016},{"date":"2023-12-08","close":94861.2344},{"date":"2023-12-11","close":94870.2969},{"date":"2023-12-12","close":94879.3516},{"date":"2023-12-13","close":94888.4062},{"date":"2023-12-14","close":94956.3125},{"date":"2023-12-15","close":94983.4766},{"date":"2023-12-18","close":94988.0078},{"date":"2023-12-19","close":95006.1094},{"date":"2023-12-20","close":95006.1094},{"date":"2023-12-21","close":95042.3281},{"date":"2023-12-22","close":95046.8516},{"date":"2023-12-26","close":95051.3828},{"date":"2023-12-27","close":95107.6953},{"date":"2023-12-28","close":95126.4609},{"date":"2024-01-02","close":95135.8516},{"date":"2024-01-03","close":95149.9297},{"date":"2024-01-04","close":95196.8438},{"date":"2024-01-05","close":95210.9219},{"date":"2024-01-08","close":95234.3906},{"date":"2024-01-09","close":95248.4688},{"date":"2024-01-10","close":95262.5469},{"date":"2024-01-11","close":95309.4688},{"date":"2024-01-12","close":95314.1641},{"date":"2024-01-15","close":95332.9297},{"date":"2024-01-16","close":95342.3203},{"date":"2024-01-17","close":95361.0859},{"date":"2024-01-18","close":98245.6817},{"date":"2024-01-19","close":95403.3125},{"date":"2024-01-22","close":95412.7031},{"date":"2024-01-23","close":95417.3906},{"date":"2024-01-24","close":95412.7031},{"date":"2024-01-25","close":95454.9375},{"date":"2024-01-26","close":95445.5469},{"date":"2024-01-29","close":95459.625},{"date":"2024-01-30","close":95459.625},{"date":"2024-01-31","close":95473.7031},{"date":"2024-02-01","close":95501.8594},{"date":"2024-02-02","close":95515.9375},{"date":"2024-02-05","close":95525.3281},{"date":"2024-02-06","close":95534.7109},{"date":"2024-02-07","close":95562.8672},{"date":"2024-02-08","close":95576.9453},{"date":"2024-02-13","close":95567.5625},{"date":"2024-02-14","close":95586.3281},{"date":"2024-02-15","close":95609.7969},{"date":"2024-02-16","close":95628.5547},{"date":"2024-02-19","close":95633.25},{"date":"2024-02-20","close":95623.8672},{"date":"2024-02-21","close":95642.6328},{"date":"2024-02-22","close":95656.7109},{"date":"2024-02-23","close":95675.4844},{"date":"2024-02-26","close":95680.1797},{"date":"2024-02-27","close":95680.1797},{"date":"2024-02-28","close":95722.4062},{"date":"2024-02-29","close":95722.4062},{"date":"2024-03-04","close":95727.1016},{"date":"2024-03-05","close":95745.875},{"date":"2024-03-06","close":95759.9531},{"date":"2024-03-07","close":95792.7969},{"date":"2024-03-08","close":95811.5703},{"date":"2024-03-11","close":95825.6484},{"date":"2024-03-12","close":95839.7188},{"date":"2024-03-13","close":95839.7188},{"date":"2024-03-14","close":95867.875},{"date":"2024-03-15","close":95872.5703},{"date":"2024-03-18","close":95891.3359},{"date":"2024-03-19","close":95910.1094},{"date":"2024-03-20","close":95914.8047},{"date":"2024-03-21","close":95952.3438},{"date":"2024-03-22","close":95961.7266},{"date":"2024-03-25","close":95957.0391},{"date":"2024-03-26","close":95980.5},{"date":"2024-03-27","close":95975.8047},{"date":"2024-03-28","close":96008.6562},{"date":"2024-03-29","close":96013.3516},{"date":"2024-04-01","close":96041.5},{"date":"2024-04-02","close":96046.1875},{"date":"2024-04-03","close":96050.8828},{"date":"2024-04-04","close":96083.7344},{"date":"2024-04-05","close":96097.8047},{"date":"2024-04-08","close":96111.8828},{"date":"2024-04-09","close":96121.2734},{"date":"2024-04-11","close":96144.7344},{"date":"2024-04-12","close":96154.1172},{"date":"2024-04-15","close":96163.5078},{"date":"2024-04-16","close":96182.2734},{"date":"2024-04-17","close":96172.8906},{"date":"2024-04-18","close":96201.0469},{"date":"2024-04-19","close":96210.4297},{"date":"2024-04-22","close":96215.125},{"date":"2024-04-23","close":96224.5078},{"date":"2024-04-24","close":96215.125},{"date":"2024-04-25","close":96243.2812},{"date":"2024-04-26","close":96257.3516},{"date":"2024-04-29","close":96280.8125},{"date":"2024-04-30","close":96280.8125},{"date":"2024-05-02","close":96313.6641},{"date":"2024-05-03","close":96337.125},{"date":"2024-05-07","close":96351.2031},{"date":"2024-05-08","close":96365.2812},{"date":"2024-05-09","close":96379.3594},{"date":"2024-05-10","close":96398.1328},{"date":"2024-05-13","close":96407.5156},{"date":"2024-05-14","close":96421.5938},{"date":"2024-05-16","close":96463.8281},{"date":"2024-05-17","close":96468.5156},{"date":"2024-05-20","close":96477.8984},{"date":"2024-05-21","close":96487.2812},{"date":"2024-05-22","close":96477.8984},{"date":"2024-05-23","close":96510.75},{"date":"2024-05-24","close":96534.2109},{"date":"2024-05-27","close":96534.2109},{"date":"2024-05-28","close":96543.5938},{"date":"2024-05-29","close":96557.6719},{"date":"2024-05-30","close":96585.8281},{"date":"2024-05-31","close":96590.5234},{"date":"2024-06-03","close":96599.9062},{"date":"2024-06-04","close":96623.375},{"date":"2024-06-05","close":96651.5312},{"date":"2024-06-07","close":96665.6094},{"date":"2024-06-10","close":96665.6094},{"date":"2024-06-11","close":96679.6797},{"date":"2024-06-12","close":96689.0625},{"date":"2024-06-13","close":96717.2188},{"date":"2024-06-14","close":96735.9922},{"date":"2024-06-17","close":96740.6797},{"date":"2024-06-18","close":96754.7578},{"date":"2024-06-19","close":96768.8359},{"date":"2024-06-20","close":96792.3047},{"date":"2024-06-21","close":96806.3828},{"date":"2024-06-24","close":96806.3828},{"date":"2024-06-25","close":96820.4609},{"date":"2024-06-26","close":96839.2266},{"date":"2024-06-27","close":96867.3828},{"date":"2024-06-28","close":96872.0781},{"date":"2024-07-01","close":96886.1562},{"date":"2024-07-02","close":96909.6094},{"date":"2024-07-03","close":96937.7656},{"date":"2024-07-04","close":96980.0},{"date":"2024-07-05","close":97003.4609},{"date":"2024-07-08","close":97017.5391},{"date":"2024-07-09","close":97026.9297},{"date":"2024-07-10","close":97055.0859},{"date":"2024-07-11","close":97055.0859},{"date":"2024-07-12","close":97059.7734},{"date":"2024-07-15","close":97064.4688},{"date":"2024-07-16","close":97087.9297},{"date":"2024-07-17","close":97092.625},{"date":"2024-07-18","close":97111.3906},{"date":"2024-07-19","close":97116.0781},{"date":"2024-07-22","close":97125.4688},{"date":"2024-07-23","close":97130.1562},{"date":"2024-07-24","close":97139.5469},{"date":"2024-07-25","close":97186.4688},{"date":"2024-07-26","close":97186.4688},{"date":"2024-07-29","close":97200.5469},{"date":"2024-07-30","close":97214.625},{"date":"2024-07-31","close":97209.9375},{"date":"2024-08-01","close":97252.1641},{"date":"2024-08-02","close":97252.1641},{"date":"2024-08-05","close":97285.0156},{"date":"2024-08-06","close":97303.7891},{"date":"2024-08-07","close":97289.7109},{"date":"2024-08-08","close":97327.2422},{"date":"2024-08-09","close":97331.9375},{"date":"2024-08-12","close":97336.625},{"date":"2024-08-13","close":97341.3203},{"date":"2024-08-14","close":97383.5547},{"date":"2024-08-16","close":97388.25},{"date":"2024-08-19","close":97392.9375},{"date":"2024-08-20","close":97397.6328},{"date":"2024-08-21","close":97402.3281},{"date":"2024-08-22","close":97430.4844},{"date":"2024-08-23","close":97430.4844},{"date":"2024-08-26","close":97435.1719},{"date":"2024-08-27","close":100377.7629},{"date":"2024-08-28","close":97458.6406},{"date":"2024-08-29","close":97468.0234},{"date":"2024-08-30","close":97482.1016},{"date":"2024-09-02","close":97491.4844},{"date":"2024-09-03","close":97505.5625},{"date":"2024-09-04","close":97496.1797},{"date":"2024-09-05","close":97529.0312},{"date":"2024-09-06","close":97557.1797},{"date":"2024-09-09","close":97561.8672},{"date":"2024-09-10","close":97590.0234},{"date":"2024-09-11","close":97599.4141},{"date":"2024-09-12","close":97646.3359},{"date":"2024-09-13","close":97655.7188},{"date":"2024-09-19","close":97693.2656},{"date":"2024-09-20","close":97697.9531},{"date":"2024-09-23","close":97697.9531},{"date":"2024-09-24","close":97707.3438},{"date":"2024-09-25","close":97721.4219},{"date":"2024-09-26","close":97744.8828},{"date":"2024-09-27","close":97758.9531},{"date":"2024-09-30","close":97787.1094},{"date":"2024-10-02","close":97801.1875},{"date":"2024-10-04","close":97815.2656},{"date":"2024-10-07","close":97824.6484},{"date":"2024-10-08","close":97815.2656},{"date":"2024-10-10","close":97848.1172},{"date":"2024-10-11","close":97843.4219},{"date":"2024-10-14","close":97876.2734},{"date":"2024-10-15","close":97899.7344},{"date":"2024-10-16","close":97904.4297},{"date":"2024-10-17","close":97923.1953},{"date":"2024-10-18","close":97937.2734},{"date":"2024-10-21","close":97941.9688},{"date":"2024-10-22","close":97965.4219},{"date":"2024-10-23","close":97974.8125},{"date":"2024-10-24","close":98002.9688},{"date":"2024-10-25","close":97993.5781},{"date":"2024-10-28","close":98012.3516},{"date":"2024-10-29","close":98007.6562},{"date":"2024-10-30","close":100948.3778},{"date":"2024-10-31","close":98049.8906},{"date":"2024-11-01","close":98045.1953},{"date":"2024-11-04","close":98054.5859},{"date":"2024-11-05","close":101016.3572},{"date":"2024-11-06","close":98068.6641},{"date":"2024-11-07","close":98092.125},{"date":"2024-11-08","close":98110.8984},{"date":"2024-11-11","close":98106.2031},{"date":"2024-11-12","close":98101.5078},{"date":"2024-11-13","close":98115.5859},{"date":"2024-11-14","close":98134.3594},{"date":"2024-11-15","close":98139.0547},{"date":"2024-11-18","close":98143.7422},{"date":"2024-11-19","close":98171.8984},{"date":"2024-11-20","close":98176.5938},{"date":"2024-11-21","close":98195.3594},{"date":"2024-11-22","close":98218.8203},{"date":"2024-11-25","close":98218.8203},{"date":"2024-11-26","close":98228.2031},{"date":"2024-11-27","close":98237.5938},{"date":"2024-11-28","close":98270.4375},{"date":"2024-11-29","close":98322.0625},{"date":"2024-12-02","close":98340.8281},{"date":"2024-12-03","close":98364.2969},{"date":"2024-12-04","close":98345.5234},{"date":"2024-12-05","close":98378.375},{"date":"2024-12-06","close":98392.4453},{"date":"2024-12-09","close":98387.7578},{"date":"2024-12-10","close":98401.8281},{"date":"2024-12-11","close":98406.5156},{"date":"2024-12-12","close":98434.6719},{"date":"2024-12-13","close":98434.6719},{"date":"2024-12-16","close":98448.75},{"date":"2024-12-17","close":98453.4453},{"date":"2024-12-18","close":98453.4453},{"date":"2024-12-19","close":98472.2188},{"date":"2024-12-20","close":98486.2969},{"date":"2024-12-23","close":98495.6797},{"date":"2024-12-24","close":98505.0625},{"date":"2024-12-26","close":98523.8359},{"date":"2024-12-27","close":98552.9609},{"date":"2024-12-30","close":98548.1094},{"date":"2025-01-02","close":98591.7969},{"date":"2025-01-03","close":98620.9219},{"date":"2025-01-06","close":98654.9062},{"date":"2025-01-07","close":98669.4688},{"date":"2025-01-08","close":98684.0312},{"date":"2025-01-09","close":98727.7188},{"date":"2025-01-10","close":98737.4297},{"date":"2025-01-13","close":98747.1328},{"date":"2025-01-14","close":98761.6953},{"date":"2025-01-15","close":98766.5547},{"date":"2025-01-16","close":98795.6797},{"date":"2025-01-17","close":98815.0938},{"date":"2025-01-20","close":98829.6562},{"date":"2025-01-21","close":98815.0938},{"date":"2025-01-22","close":98834.5156},{"date":"2025-01-23","close":98878.2031},{"date":"2025-01-24","close":98907.3281},{"date":"2025-01-31","close":98912.1797},{"date":"2025-02-03","close":98926.7422},{"date":"2025-02-04","close":98921.8906},{"date":"2025-02-05","close":98946.1641},{"date":"2025-02-06","close":98965.5781},{"date":"2025-02-07","close":98980.1406},{"date":"2025-02-10","close":98989.8516},{"date":"2025-02-11","close":98989.8516},{"date":"2025-02-12","close":98989.8516},{"date":"2025-02-13","close":99009.2734},{"date":"2025-02-14","close":99018.9766},{"date":"2025-02-17","close":99028.6875},{"date":"2025-02-18","close":99048.1016},{"date":"2025-02-19","close":99052.9609},{"date":"2025-02-20","close":99067.5234},{"date":"2025-02-21","close":99086.9375},{"date":"2025-02-24","close":99096.6484},{"date":"2025-02-25","close":99106.3594},{"date":"2025-02-26","close":99120.9219},{"date":"2025-02-27","close":99145.1953},{"date":"2025-02-28","close":99150.0469},{"date":"2025-03-04","close":99154.8984},{"date":"2025-03-05","close":99184.0234},{"date":"2025-03-06","close":99218.0078},{"date":"2025-03-07","close":99227.7188},{"date":"2025-03-10","close":99222.8594},{"date":"2025-03-11","close":99213.1484},{"date":"2025-03-12","close":99237.4219},{"date":"2025-03-13","close":99242.2812},{"date":"2025-03-14","close":99266.5469},{"date":"2025-03-17","close":99261.6953},{"date":"2025-03-18","close":99281.1094},{"date":"2025-03-19","close":99281.1094},{"date":"2025-03-20","close":99295.6797},{"date":"2025-03-21","close":99305.3828},{"date":"2025-03-24","close":99319.9453},{"date":"2025-03-25","close":99329.6562},{"date":"2025-03-26","close":99339.3672},{"date":"2025-03-27","close":99353.9297},{"date":"2025-03-28","close":99358.7812},{"date":"2025-03-31","close":99383.0547},{"date":"2025-04-01","close":99378.2031},{"date":"2025-04-02","close":99407.3281},{"date":"2025-04-03","close":99436.4531},{"date":"2025-04-04","close":99451.0156},{"date":"2025-04-07","close":99455.8672},{"date":"2025-04-08","close":99480.1406},{"date":"2025-04-09","close":99494.7031},{"date":"2025-04-10","close":99514.125},{"date":"2025-04-11","close":99528.6875},{"date":"2025-04-14","close":99533.5391},{"date":"2025-04-15","close":99533.5391},{"date":"2025-04-16","close":99543.25},{"date":"2025-04-17","close":99586.9375},{"date":"2025-04-18","close":99596.6484},{"date":"2025-04-21","close":99616.0625},{"date":"2025-04-22","close":99601.5},{"date":"2025-04-23","close":99625.7734},{"date":"2025-04-24","close":99635.4844},{"date":"2025-04-25","close":99650.0469},{"date":"2025-04-28","close":99659.75},{"date":"2025-04-29","close":99688.875},{"date":"2025-04-30","close":99727.7109},{"date":"2025-05-02","close":99732.5703},{"date":"2025-05-07","close":99747.1328},{"date":"2025-05-08","close":99766.5469},{"date":"2025-05-09","close":99766.5469},{"date":"2025-05-12","close":99781.1094},{"date":"2025-05-13","close":99790.8203},{"date":"2025-05-14","close":99815.0938},{"date":"2025-05-15","close":99824.7969},{"date":"2025-05-16","close":99844.2188},{"date":"2025-05-19","close":99853.9297},{"date":"2025-05-20","close":99863.6328},{"date":"2025-05-21","close":99868.4922},{"date":"2025-05-22","close":99878.1953},{"date":"2025-05-23","close":99902.4688},{"date":"2025-05-26","close":99892.7578},{"date":"2025-05-27","close":99907.3203},{"date":"2025-05-28","close":99926.7422},{"date":"2025-05-29","close":99936.4531},{"date":"2025-05-30","close":99951.0156},{"date":"2025-06-02","close":99970.4297},{"date":"2025-06-04","close":99975.2812},{"date":"2025-06-05","close":100004.4141},{"date":"2025-06-09","close":99994.7031},{"date":"2025-06-10","close":100018.9766},{"date":"2025-06-11","close":100033.5391},{"date":"2025-06-12","close":100033.5391},{"date":"2025-06-13","close":100052.9531},{"date":"2025-06-16","close":100062.6641},{"date":"2025-06-17","close":100077.2266},{"date":"2025-06-18","close":100077.2266},{"date":"2025-06-19","close":100106.3516},{"date":"2025-06-20","close":100091.7891},{"date":"2025-06-23","close":100111.2031},{"date":"2025-06-24","close":100116.0625},{"date":"2025-06-25","close":100111.2031},{"date":"2025-06-26","close":100140.3359},{"date":"2025-06-27","close":100145.1875},{"date":"2025-06-30","close":100145.1875},{"date":"2025-07-01","close":100159.75},{"date":"2025-07-02","close":100159.75},{"date":"2025-07-03","close":100184.0234},{"date":"2025-07-04","close":100242.2734},{"date":"2025-07-07","close":100232.5625},{"date":"2025-07-08","close":100208.2969},{"date":"2025-07-09","close":100222.8594},{"date":"2025-07-10","close":100232.5625},{"date":"2025-07-11","close":100242.2734},{"date":"2025-07-14","close":100242.2734},{"date":"2025-07-15","close":100256.8359},{"date":"2025-07-16","close":100266.5469},{"date":"2025-07-17","close":100285.9609},{"date":"2025-07-18","close":100295.6719},{"date":"2025-07-21","close":100295.6719},{"date":"2025-07-22","close":100295.6719},{"date":"2025-07-23","close":100285.9609},{"date":"2025-07-24","close":100331.5938},{"date":"2025-07-25","close":100329.6484},{"date":"2025-07-28","close":100339.3594},{"date":"2025-07-29","close":100334.5078},{"date":"2025-07-30","close":100358.7812},{"date":"2025-07-31","close":100363.6328},{"date":"2025-08-01","close":100378.1953},{"date":"2025-08-04","close":100378.1953},{"date":"2025-08-05","close":100407.3203},{"date":"2025-08-06","close":100412.1797},{"date":"2025-08-07","close":100436.4453},{"date":"2025-08-08","close":100417.0312},{"date":"2025-08-11","close":100431.5938},{"date":"2025-08-12","close":100431.5938},{"date":"2025-08-13","close":100460.7188},{"date":"2025-08-14","close":100475.2812},{"date":"2025-08-18","close":100470.4297},{"date":"2025-08-19","close":100489.8438},{"date":"2025-08-20","close":100494.7031},{"date":"2025-08-21","close":100504.4062},{"date":"2025-08-22","close":100523.8281},{"date":"2025-08-25","close":100523.8281},{"date":"2025-08-26","close":100543.2422},{"date":"2025-08-27","close":100533.5312},{"date":"2025-08-28","close":100552.9531},{"date":"2025-08-29","close":100557.8047},{"date":"2025-09-01","close":100567.5156},{"date":"2025-09-02","close":100572.3672},{"date":"2025-09-03","close":100572.3672},{"date":"2025-09-04","close":100606.3516},{"date":"2025-09-05","close":100616.0625},{"date":"2025-09-08","close":100606.3516},{"date":"2025-09-09","close":100606.3516},{"date":"2025-09-10","close":100611.2031},{"date":"2025-09-11","close":100659.75},{"date":"2025-09-12","close":100635.4766},{"date":"2025-09-15","close":100650.0391},{"date":"2025-09-16","close":100654.8906},{"date":"2025-09-17","close":100635.4766},{"date":"2025-09-18","close":100679.1641},{"date":"2025-09-19","close":100708.2891},{"date":"2025-09-22","close":100718.0},{"date":"2025-09-23","close":100713.1484},{"date":"2025-09-24","close":100737.4141},{"date":"2025-09-25","close":100727.7109},{"date":"2025-09-26","close":100742.2734},{"date":"2025-09-29","close":100722.8516},{"date":"2025-09-30","close":100732.5625},{"date":"2025-10-01","close":100795.6719},{"date":"2025-10-02","close":100819.9375},{"date":"2025-10-10","close":100844.2109},{"date":"2025-10-13","close":100834.5078},{"date":"2025-10-14","close":100839.3594},{"date":"2025-10-15","close":100839.3594},{"date":"2025-10-16","close":100858.7734},{"date":"2025-10-17","close":100858.7734},{"date":"2025-10-20","close":100863.6328},{"date":"2025-10-21","close":100887.8984},{"date":"2025-10-22","close":100839.3594},{"date":"2025-10-23","close":100887.8984},{"date":"2025-10-24","close":100917.0312},{"date":"2025-10-27","close":100907.3203},{"date":"2025-10-28","close":100975.2812},{"date":"2025-10-29","close":100921.8828},{"date":"2025-10-30","close":100946.1562},{"date":"2025-10-31","close":100887.8984},{"date":"2025-11-03","close":100917.0312},{"date":"2025-11-04","close":100931.5938},{"date":"2025-11-05","close":100907.3203},{"date":"2025-11-06","close":100931.5938},{"date":"2025-11-07","close":100946.1562},{"date":"2025-11-10","close":100946.1562},{"date":"2025-11-11","close":100960.7188},{"date":"2025-11-12","close":100931.5938},{"date":"2025-11-13","close":100960.7188},{"date":"2025-11-14","close":100946.1562},{"date":"2025-11-17","close":100955.8594},{"date":"2025-11-18","close":100965.5703},{"date":"2025-11-19","close":100936.4453},{"date":"2025-11-20","close":100989.8438},{"date":"2025-11-21","close":100965.5703},{"date":"2025-11-24","close":101004.4062},{"date":"2025-11-25","close":100999.5547},{"date":"2025-11-26","close":101023.8203},{"date":"2025-11-27","close":101048.0938},{"date":"2025-11-28","close":101062.6562},{"date":"2025-12-01","close":101009.2578},{"date":"2025-12-02","close":101023.8203},{"date":"2025-12-03","close":101023.8203},{"date":"2025-12-04","close":101052.9531},{"date":"2025-12-05","close":101067.5156},{"date":"2025-12-08","close":101067.5156},{"date":"2025-12-09","close":101057.8047},{"date":"2025-12-10","close":101062.6562},{"date":"2025-12-11","close":101101.4922},{"date":"2025-12-12","close":101096.6406},{"date":"2025-12-15","close":101125.7656},{"date":"2025-12-16","close":101101.4922},{"date":"2025-12-17","close":101150.0391},{"date":"2025-12-18","close":101164.6016},{"date":"2025-12-19","close":101169.4531},{"date":"2025-12-22","close":101174.3125},{"date":"2025-12-23","close":101198.5781},{"date":"2025-12-24","close":101222.8516},{"date":"2025-12-26","close":101218.0},{"date":"2025-12-29","close":101255.0},{"date":"2025-12-30","close":101300.0},{"date":"2026-01-02","close":101295.0},{"date":"2026-01-05","close":101305.0},{"date":"2026-01-06","close":101355.0},{"date":"2026-01-07","close":101340.0},{"date":"2026-01-08","close":101365.0},{"date":"2026-01-09","close":101385.0},{"date":"2026-01-12","close":101385.0},{"date":"2026-01-13","close":101395.0},{"date":"2026-01-14","close":101415.0},{"date":"2026-01-15","close":101425.0},{"date":"2026-01-16","close":101430.0},{"date":"2026-01-19","close":101450.0},{"date":"2026-01-20","close":101460.0},{"date":"2026-01-21","close":101440.0},{"date":"2026-01-22","close":101455.0},{"date":"2026-01-23","close":101460.0},{"date":"2026-01-26","close":101465.0},{"date":"2026-01-27","close":101470.0},{"date":"2026-01-28","close":101480.0},{"date":"2026-01-29","close":101505.0},{"date":"2026-01-30","close":101490.0},{"date":"2026-02-02","close":101475.0},{"date":"2026-02-03","close":101490.0},{"date":"2026-02-04","close":101490.0},{"date":"2026-02-05","close":101505.0},{"date":"2026-02-06","close":101515.0},{"date":"2026-02-09","close":101520.0},{"date":"2026-02-10","close":101530.0},{"date":"2026-02-11","close":101550.0},{"date":"2026-02-12","close":101595.0},{"date":"2026-02-13","close":101605.0},{"date":"2026-02-19","close":101645.0},{"date":"2026-02-20","close":101660.0},{"date":"2026-02-23","close":101650.0},{"date":"2026-02-24","close":101665.0},{"date":"2026-02-25","close":101670.0},{"date":"2026-02-26","close":101690.0},{"date":"2026-02-27","close":101705.0},{"date":"2026-03-03","close":101695.0},{"date":"2026-03-04","close":101700.0},{"date":"2026-03-05","close":101740.0},{"date":"2026-03-06","close":101735.0},{"date":"2026-03-09","close":101730.0},{"date":"2026-03-10","close":101760.0},{"date":"2026-03-11","close":101765.0},{"date":"2026-03-12","close":101775.0},{"date":"2026-03-13","close":101770.0},{"date":"2026-03-16","close":101805.0},{"date":"2026-03-17","close":101810.0},{"date":"2026-03-18","close":101825.0},{"date":"2026-03-19","close":101845.0},{"date":"2026-03-20","close":101850.0},{"date":"2026-03-23","close":101820.0},{"date":"2026-03-24","close":101835.0},{"date":"2026-03-25","close":101835.0},{"date":"2026-03-26","close":101845.0},{"date":"2026-03-27","close":101865.0},{"date":"2026-03-30","close":101850.0},{"date":"2026-03-31","close":101840.0},{"date":"2026-04-01","close":101870.0},{"date":"2026-04-02","close":101895.0},{"date":"2026-04-03","close":101910.0},{"date":"2026-04-06","close":101930.0},{"date":"2026-04-07","close":101950.0},{"date":"2026-04-08","close":101945.0},{"date":"2026-04-09","close":101995.0},{"date":"2026-04-10","close":101985.0},{"date":"2026-04-13","close":102010.0},{"date":"2026-04-14","close":102010.0},{"date":"2026-04-15","close":102015.0},{"date":"2026-04-16","close":102040.0},{"date":"2026-04-17","close":102060.0},{"date":"2026-04-20","close":102065.0},{"date":"2026-04-21","close":102070.0},{"date":"2026-04-22","close":102075.0},{"date":"2026-04-23","close":102120.0},{"date":"2026-04-24","close":102110.0},{"date":"2026-04-27","close":102110.0},{"date":"2026-04-28","close":102130.0},{"date":"2026-04-29","close":102165.0},{"date":"2026-04-30","close":102175.0},{"date":"2026-05-04","close":102175.0},{"date":"2026-05-06","close":102190.0},{"date":"2026-05-07","close":102205.0},{"date":"2026-05-08","close":102245.0},{"date":"2026-05-11","close":102235.0},{"date":"2026-05-12","close":102235.0},{"date":"2026-05-13","close":102215.0},{"date":"2026-05-14","close":102255.0},{"date":"2026-05-15","close":102255.0},{"date":"2026-05-18","close":102240.0},{"date":"2026-05-19","close":102260.0},{"date":"2026-05-20","close":102255.0},{"date":"2026-05-21","close":102295.0},{"date":"2026-05-22","close":102325.0},{"date":"2026-05-26","close":102295.0},{"date":"2026-05-27","close":102310.0},{"date":"2026-05-28","close":102320.0},{"date":"2026-05-29","close":102315.0},{"date":"2026-06-01","close":102315.0},{"date":"2026-06-02","close":102335.0},{"date":"2026-06-04","close":102350.0},{"date":"2026-06-05","close":102345.0},{"date":"2026-06-08","close":102340.0},{"date":"2026-06-09","close":102355.0},{"date":"2026-06-10","close":102360.0},{"date":"2026-06-11","close":102360.0},{"date":"2026-06-12","close":102375.0},{"date":"2026-06-15","close":102390.0},{"date":"2026-06-16","close":102420.0},{"date":"2026-06-17","close":102425.0},{"date":"2026-06-18","close":102450.0},{"date":"2026-06-19","close":102420.0},{"date":"2026-06-22","close":102440.0},{"date":"2026-06-23","close":102450.0},{"date":"2026-06-24","close":102430.0},{"date":"2026-06-25","close":102465.0},{"date":"2026-06-26","close":102500.0},{"date":"2026-06-29","close":102485.0},{"date":"2026-06-30","close":102495.0},{"date":"2026-07-01","close":102485.0},{"date":"2026-07-02","close":102500.0},{"date":"2026-07-03","close":102505.0},{"date":"2026-07-06","close":102515.0},{"date":"2026-07-07","close":102545.0},{"date":"2026-07-08","close":102565.0},{"date":"2026-07-09","close":102590.0},{"date":"2026-07-10","close":102605.0},{"date":"2026-07-13","close":102615.0},{"date":"2026-07-14","close":102620.0},{"date":"2026-07-15","close":102655.0},{"date":"2026-07-16","close":102660.0},{"date":"2026-07-20","close":102665.0},{"date":"2026-07-21","close":102685.0},{"date":"2026-07-22","close":102680.0},{"date":"2026-07-23","close":102730.0},{"date":"2026-07-24","close":102735.0},{"date":"2026-07-27","close":102735.0},{"date":"2026-07-28","close":102725.0},{"date":"2026-07-29","close":102760.0},{"date":"2026-07-30","close":102785.0},{"date":"2026-07-31","close":102780.0},{"date":"2026-08-03","close":102805.0},{"date":"2026-08-04","close":102840.0},{"date":"2026-08-05","close":102835.0},{"date":"2026-08-06","close":102860.0},{"date":"2026-08-07","close":102865.0},{"date":"2026-08-10","close":102865.0},{"date":"2026-08-11","close":102900.0},{"date":"2026-08-12","close":102895.0},{"date":"2026-08-13","close":102930.0},{"date":"2026-08-14","close":102940.0},{"date":"2026-08-18","close":102940.0},{"date":"2026-08-19","close":102940.0},{"date":"2026-08-20","close":102965.0},{"date":"2026-08-21","close":102965.0},{"date":"2026-08-24","close":102970.0},{"date":"2026-08-25","close":102985.0},{"date":"2026-08-26","close":103000.0},{"date":"2026-08-27","close":103015.0},{"date":"2026-08-28","close":103010.0},{"date":"2026-08-31","close":103015.0},{"date":"2026-09-01","close":103015.0},{"date":"2026-09-02","close":103025.0},{"date":"2026-09-03","close":103045.0},{"date":"2026-09-04","close":103070.0},{"date":"2026-09-07","close":103065.0},{"date":"2026-09-08","close":103060.0},{"date":"2026-09-09","close":103070.0},{"date":"2026-09-10","close":103095.0},{"date":"2026-09-11","close":103095.0},{"date":"2026-09-14","close":103100.0},{"date":"2026-09-15","close":103105.0},{"date":"2026-09-16","close":103100.0},{"date":"2026-09-17","close":103120.0},{"date":"2026-09-18","close":103115.0},{"date":"2026-09-21","close":103105.0},{"date":"2026-09-22","close":103150.0},{"date":"2026-09-23","close":103150.0},{"date":"2026-09-28","close":103140.0},{"date":"2026-09-29","close":103145.0},{"date":"2026-09-30","close":103155.0},{"date":"2026-10-01","close":103210.0},{"date":"2026-10-02","close":103235.0},{"date":"2026-10-06","close":103280.0},{"date":"2026-10-07","close":103335.0},{"date":"2026-10-08","close":103325.0},{"date":"2026-10-12","close":103345.0},{"date":"2026-10-13","close":103355.0},{"date":"2026-10-14","close":103365.0},{"date":"2026-10-15","close":103400.0},{"date":"2026-10-16","close":103405.0},{"date":"2026-10-19","close":103425.0},{"date":"2026-10-20","close":103415.0},{"date":"2026-10-21","close":103425.0},{"date":"2026-10-22","close":103450.0},{"date":"2026-10-23","close":103475.0}],"chart_data":[{"date":"2024-10-23","open":97961,"high":97975,"low":97961,"close":97975,"volume":4761},{"date":"2024-10-24","open":97965,"high":98003,"low":97965,"close":98003,"volume":3782},{"date":"2024-10-25","open":97981,"high":98004,"low":97981,"close":97994,"volume":9606},{"date":"2024-10-28","open":97997,"high":98012,"low":97988,"close":98012,"volume":2715},{"date":"2024-10-29","open":97989,"high":98013,"low":97989,"close":98008,"volume":5488},{"date":"2024-10-30","open":100948,"high":100962,"low":100948,"close":100948,"volume":3905},{"date":"2024-10-31","open":98021,"high":98050,"low":98021,"close":98050,"volume":2310},{"date":"2024-11-01","open":98040,"high":98053,"low":98040,"close":98045,"volume":712},{"date":"2024-11-04","open":98051,"high":98614,"low":98051,"close":98055,"volume":7737},{"date":"2024-11-05","open":101001,"high":101016,"low":101001,"close":101016,"volume":10083},{"date":"2024-11-06","open":98083,"high":98083,"low":98054,"close":98069,"volume":5744},{"date":"2024-11-07","open":98069,"high":98097,"low":98069,"close":98092,"volume":7219},{"date":"2024-11-08","open":98078,"high":98111,"low":98078,"close":98111,"volume":14571},{"date":"2024-11-11","open":98116,"high":98116,"low":98102,"close":98106,"volume":798},{"date":"2024-11-12","open":98106,"high":98125,"low":98102,"close":98102,"volume":1572},{"date":"2024-11-13","open":98116,"high":100086,"low":98106,"close":98116,"volume":9544},{"date":"2024-11-14","open":98134,"high":98149,"low":98130,"close":98134,"volume":4957},{"date":"2024-11-15","open":98120,"high":98158,"low":98120,"close":98139,"volume":13458},{"date":"2024-11-18","open":98139,"high":98162,"low":98139,"close":98144,"volume":13019},{"date":"2024-11-19","open":98162,"high":98172,"low":98153,"close":98172,"volume":9093},{"date":"2024-11-20","open":98172,"high":98186,"low":98162,"close":98177,"volume":3793},{"date":"2024-11-21","open":98200,"high":98210,"low":98195,"close":98195,"volume":4700},{"date":"2024-11-22","open":98219,"high":98219,"low":98206,"close":98219,"volume":3833},{"date":"2024-11-25","open":98229,"high":98234,"low":98216,"close":98219,"volume":7947},{"date":"2024-11-26","open":98218,"high":98238,"low":98218,"close":98228,"volume":3144},{"date":"2024-11-27","open":98243,"high":98243,"low":98223,"close":98238,"volume":461},{"date":"2024-11-28","open":98255,"high":98279,"low":98237,"close":98270,"volume":789},{"date":"2024-11-29","open":98294,"high":98331,"low":98294,"close":98322,"volume":4268},{"date":"2024-12-02","open":98331,"high":98341,"low":98331,"close":98341,"volume":2690},{"date":"2024-12-03","open":98350,"high":98369,"low":98350,"close":98364,"volume":3865},{"date":"2024-12-04","open":98350,"high":98364,"low":98346,"close":98346,"volume":12877},{"date":"2024-12-05","open":98391,"high":98391,"low":98368,"close":98378,"volume":686},{"date":"2024-12-06","open":98355,"high":98397,"low":98355,"close":98392,"volume":4440},{"date":"2024-12-09","open":98393,"high":98413,"low":98388,"close":98388,"volume":5263},{"date":"2024-12-10","open":98387,"high":98407,"low":98387,"close":98402,"volume":3788},{"date":"2024-12-11","open":98402,"high":98420,"low":98402,"close":98407,"volume":1490},{"date":"2024-12-12","open":98425,"high":98440,"low":98416,"close":98435,"volume":16961},{"date":"2024-12-13","open":98435,"high":98444,"low":98430,"close":98435,"volume":3733},{"date":"2024-12-16","open":98440,"high":98453,"low":98440,"close":98449,"volume":934},{"date":"2024-12-17","open":98449,"high":98458,"low":98444,"close":98453,"volume":2756},{"date":"2024-12-18","open":98453,"high":98458,"low":98444,"close":98453,"volume":2248},{"date":"2024-12-19","open":98453,"high":98486,"low":98444,"close":98472,"volume":5318},{"date":"2024-12-20","open":98477,"high":98486,"low":98472,"close":98486,"volume":4853},{"date":"2024-12-23","open":98505,"high":98505,"low":98491,"close":98496,"volume":1085},{"date":"2024-12-24","open":98496,"high":98510,"low":98496,"close":98505,"volume":2462},{"date":"2024-12-26","open":98515,"high":98524,"low":98515,"close":98524,"volume":20531},{"date":"2024-12-27","open":98553,"high":98553,"low":98534,"close":98553,"volume":11271},{"date":"2024-12-30","open":98552,"high":98557,"low":98548,"close":98548,"volume":1380},{"date":"2025-01-02","open":98549,"high":98607,"low":98544,"close":98592,"volume":6873},{"date":"2025-01-03","open":98592,"high":98636,"low":98592,"close":98621,"volume":2088},{"date":"2025-01-06","open":98650,"high":98655,"low":98636,"close":98655,"volume":7013},{"date":"2025-01-07","open":98649,"high":98679,"low":98649,"close":98669,"volume":2722},{"date":"2025-01-08","open":98684,"high":98684,"low":98670,"close":98684,"volume":708},{"date":"2025-01-09","open":98684,"high":98728,"low":98684,"close":98728,"volume":14414},{"date":"2025-01-10","open":98708,"high":98742,"low":98708,"close":98737,"volume":1222},{"date":"2025-01-13","open":98737,"high":98751,"low":98732,"close":98747,"volume":2386},{"date":"2025-01-14","open":98738,"high":98772,"low":98738,"close":98762,"volume":1563},{"date":"2025-01-15","open":98762,"high":98777,"low":98762,"close":98767,"volume":3724},{"date":"2025-01-16","open":98767,"high":98801,"low":98767,"close":98796,"volume":215},{"date":"2025-01-17","open":98795,"high":98819,"low":98795,"close":98815,"volume":4254},{"date":"2025-01-20","open":98816,"high":98835,"low":98811,"close":98830,"volume":1797},{"date":"2025-01-21","open":98824,"high":98839,"low":98815,"close":98815,"volume":2550},{"date":"2025-01-22","open":98811,"high":98840,"low":98811,"close":98835,"volume":1161},{"date":"2025-01-23","open":98824,"high":98892,"low":98824,"close":98878,"volume":1515},{"date":"2025-01-24","open":98834,"high":98912,"low":98834,"close":98907,"volume":7917},{"date":"2025-01-31","open":98907,"high":98926,"low":98907,"close":98912,"volume":1942},{"date":"2025-02-03","open":98917,"high":98927,"low":98913,"close":98927,"volume":2004},{"date":"2025-02-04","open":98937,"high":98937,"low":98922,"close":98922,"volume":6277},{"date":"2025-02-05","open":98946,"high":98946,"low":98931,"close":98946,"volume":1799},{"date":"2025-02-06","open":98971,"high":98971,"low":98951,"close":98966,"volume":5540},{"date":"2025-02-07","open":98980,"high":99140,"low":98970,"close":98980,"volume":65099},{"date":"2025-02-10","open":98976,"high":98990,"low":98971,"close":98990,"volume":2495},{"date":"2025-02-11","open":98985,"high":99000,"low":98985,"close":98990,"volume":312},{"date":"2025-02-12","open":98990,"high":99005,"low":98990,"close":98990,"volume":3089},{"date":"2025-02-13","open":98980,"high":99023,"low":98980,"close":99009,"volume":1930},{"date":"2025-02-14","open":98990,"high":99034,"low":98990,"close":99019,"volume":1596},{"date":"2025-02-17","open":99015,"high":99044,"low":99015,"close":99029,"volume":3207},{"date":"2025-02-18","open":99023,"high":99048,"low":99023,"close":99048,"volume":4794},{"date":"2025-02-19","open":99029,"high":99058,"low":99029,"close":99053,"volume":11135},{"date":"2025-02-20","open":99039,"high":99083,"low":99039,"close":99068,"volume":9061},{"date":"2025-02-21","open":99078,"high":99087,"low":99078,"close":99087,"volume":193},{"date":"2025-02-24","open":99107,"high":99107,"low":99092,"close":99097,"volume":2754},{"date":"2025-02-25","open":99096,"high":99120,"low":99096,"close":99106,"volume":11219},{"date":"2025-02-26","open":99117,"high":99136,"low":99117,"close":99121,"volume":10915},{"date":"2025-02-27","open":99125,"high":99159,"low":99125,"close":99145,"volume":3128},{"date":"2025-02-28","open":99145,"high":99169,"low":99145,"close":99150,"volume":24555},{"date":"2025-03-04","open":99170,"high":99184,"low":99155,"close":99155,"volume":7131},{"date":"2025-03-05","open":99165,"high":99194,"low":99165,"close":99184,"volume":1071},{"date":"2025-03-06","open":99194,"high":99218,"low":99194,"close":99218,"volume":3923},{"date":"2025-03-07","open":99214,"high":99228,"low":99199,"close":99228,"volume":51422},{"date":"2025-03-10","open":99228,"high":99233,"low":99199,"close":99223,"volume":13226},{"date":"2025-03-11","open":99208,"high":99222,"low":99208,"close":99213,"volume":33827},{"date":"2025-03-12","open":99222,"high":99247,"low":99217,"close":99237,"volume":56903},{"date":"2025-03-13","open":99242,"high":99261,"low":99242,"close":99242,"volume":5243},{"date":"2025-03-14","open":99252,"high":99267,"low":99248,"close":99267,"volume":2411},{"date":"2025-03-17","open":99267,"high":99277,"low":99262,"close":99262,"volume":5526},{"date":"2025-03-18","open":99281,"high":99281,"low":99276,"close":99281,"volume":758},{"date":"2025-03-19","open":99290,"high":99290,"low":99281,"close":99281,"volume":1240},{"date":"2025-03-20","open":99296,"high":99306,"low":99291,"close":99296,"volume":10833},{"date":"2025-03-21","open":99300,"high":99315,"low":99300,"close":99305,"volume":7600},{"date":"2025-03-24","open":99316,"high":99330,"low":99316,"close":99320,"volume":1257},{"date":"2025-03-25","open":99320,"high":99335,"low":99320,"close":99330,"volume":24501},{"date":"2025-03-26","open":99329,"high":99339,"low":99324,"close":99339,"volume":23134},{"date":"2025-03-27","open":99354,"high":99364,"low":99350,"close":99354,"volume":10886},{"date":"2025-03-28","open":99369,"high":99374,"low":99359,"close":99359,"volume":5326},{"date":"2025-03-31","open":99373,"high":99383,"low":99368,"close":99383,"volume":24343},{"date":"2025-04-01","open":99383,"high":99397,"low":99378,"close":99378,"volume":4852},{"date":"2025-04-02","open":99402,"high":99407,"low":99397,"close":99407,"volume":15873},{"date":"2025-04-03","open":99426,"high":99441,"low":99426,"close":99436,"volume":1919},{"date":"2025-04-04","open":99451,"high":99456,"low":99437,"close":99451,"volume":22386},{"date":"2025-04-07","open":99466,"high":99476,"low":99456,"close":99456,"volume":26430},{"date":"2025-04-08","open":99484,"high":99489,"low":99475,"close":99480,"volume":8663},{"date":"2025-04-09","open":99495,"high":99500,"low":99481,"close":99495,"volume":11944},{"date":"2025-04-10","open":99523,"high":99528,"low":99514,"close":99514,"volume":6437},{"date":"2025-04-11","open":99529,"high":99534,"low":99529,"close":99529,"volume":5499},{"date":"2025-04-14","open":99539,"high":99544,"low":99534,"close":99534,"volume":1391},{"date":"2025-04-15","open":99553,"high":99553,"low":99534,"close":99534,"volume":9831},{"date":"2025-04-16","open":99557,"high":99567,"low":99543,"close":99543,"volume":59038},{"date":"2025-04-17","open":99587,"high":99602,"low":99583,"close":99587,"volume":764},{"date":"2025-04-18","open":99578,"high":99602,"low":99578,"close":99597,"volume":4446},{"date":"2025-04-21","open":99601,"high":99620,"low":99601,"close":99616,"volume":4810},{"date":"2025-04-22","open":99616,"high":99620,"low":99602,"close":99602,"volume":14377},{"date":"2025-04-23","open":99626,"high":99636,"low":99621,"close":99626,"volume":1996},{"date":"2025-04-24","open":99625,"high":99654,"low":99625,"close":99635,"volume":8296},{"date":"2025-04-25","open":99654,"high":99659,"low":99650,"close":99650,"volume":11408},{"date":"2025-04-28","open":99665,"high":99680,"low":99660,"close":99660,"volume":4685},{"date":"2025-04-29","open":99675,"high":99694,"low":99675,"close":99689,"volume":2724},{"date":"2025-04-30","open":99723,"high":99733,"low":99723,"close":99728,"volume":1957},{"date":"2025-05-02","open":99733,"high":99743,"low":99728,"close":99733,"volume":4111},{"date":"2025-05-07","open":99737,"high":99751,"low":99737,"close":99747,"volume":3204},{"date":"2025-05-08","open":99772,"high":99777,"low":99767,"close":99767,"volume":1412},{"date":"2025-05-09","open":99782,"high":99782,"low":99767,"close":99767,"volume":5693},{"date":"2025-05-12","open":99781,"high":99785,"low":99776,"close":99781,"volume":5127},{"date":"2025-05-13","open":99791,"high":99801,"low":99786,"close":99791,"volume":5920},{"date":"2025-05-14","open":99800,"high":99815,"low":99800,"close":99815,"volume":116478},{"date":"2025-05-15","open":99811,"high":99830,"low":99811,"close":99825,"volume":13987},{"date":"2025-05-16","open":99819,"high":99844,"low":99819,"close":99844,"volume":32473},{"date":"2025-05-19","open":99845,"high":99859,"low":99845,"close":99854,"volume":1150},{"date":"2025-05-20","open":99854,"high":99864,"low":99850,"close":99864,"volume":3173},{"date":"2025-05-21","open":99863,"high":99873,"low":99863,"close":99868,"volume":1362},{"date":"2025-05-22","open":99878,"high":99892,"low":99878,"close":99878,"volume":3418},{"date":"2025-05-23","open":99878,"high":99902,"low":99878,"close":99902,"volume":11128},{"date":"2025-05-26","open":99898,"high":99908,"low":99893,"close":99893,"volume":6328},{"date":"2025-05-27","open":99902,"high":99917,"low":99902,"close":99907,"volume":739},{"date":"2025-05-28","open":99913,"high":99927,"low":99908,"close":99927,"volume":13172},{"date":"2025-05-29","open":99921,"high":99950,"low":99921,"close":99936,"volume":14360},{"date":"2025-05-30","open":99927,"high":99966,"low":99927,"close":99951,"volume":109402},{"date":"2025-06-02","open":99955,"high":99970,"low":99955,"close":99970,"volume":1967},{"date":"2025-06-04","open":99965,"high":99994,"low":99965,"close":99975,"volume":4287},{"date":"2025-06-05","open":99975,"high":100009,"low":99975,"close":100004,"volume":28219},{"date":"2025-06-09","open":100005,"high":100010,"low":99995,"close":99995,"volume":3828},{"date":"2025-06-10","open":100010,"high":100019,"low":100005,"close":100019,"volume":3373},{"date":"2025-06-11","open":100019,"high":100034,"low":100019,"close":100034,"volume":1057},{"date":"2025-06-12","open":100034,"high":100049,"low":100034,"close":100034,"volume":6738},{"date":"2025-06-13","open":100039,"high":100058,"low":100039,"close":100053,"volume":23298},{"date":"2025-06-16","open":100063,"high":100068,"low":100049,"close":100063,"volume":1129},{"date":"2025-06-17","open":100062,"high":100082,"low":100062,"close":100077,"volume":9944},{"date":"2025-06-18","open":100072,"high":100077,"low":100062,"close":100077,"volume":8575},{"date":"2025-06-19","open":100082,"high":100120,"low":100082,"close":100106,"volume":47155},{"date":"2025-06-20","open":100092,"high":100107,"low":100092,"close":100092,"volume":2705},{"date":"2025-06-23","open":100096,"high":101941,"low":100096,"close":100111,"volume":37036},{"date":"2025-06-24","open":100111,"high":100120,"low":100101,"close":100116,"volume":10553},{"date":"2025-06-25","open":100111,"high":102912,"low":100111,"close":100111,"volume":63715},{"date":"2025-06-26","open":100130,"high":100140,"low":100125,"close":100140,"volume":27826},{"date":"2025-06-27","open":100135,"high":100145,"low":100130,"close":100145,"volume":17212},{"date":"2025-06-30","open":100145,"high":100154,"low":100140,"close":100145,"volume":2785},{"date":"2025-07-01","open":100160,"high":100165,"low":100151,"close":100160,"volume":5013},{"date":"2025-07-02","open":100165,"high":100175,"low":100160,"close":100160,"volume":3446},{"date":"2025-07-03","open":100188,"high":100198,"low":100184,"close":100184,"volume":5141},{"date":"2025-07-04","open":100188,"high":100256,"low":100188,"close":100242,"volume":67342},{"date":"2025-07-07","open":100214,"high":100248,"low":100199,"close":100233,"volume":22983},{"date":"2025-07-08","open":100222,"high":100222,"low":100208,"close":100208,"volume":1703},{"date":"2025-07-09","open":100228,"high":100233,"low":100218,"close":100223,"volume":3638},{"date":"2025-07-10","open":100238,"high":100252,"low":100233,"close":100233,"volume":3440},{"date":"2025-07-11","open":100242,"high":100247,"low":100237,"close":100242,"volume":3455},{"date":"2025-07-14","open":100261,"high":100261,"low":100242,"close":100242,"volume":6383},{"date":"2025-07-15","open":100252,"high":100272,"low":100252,"close":100257,"volume":3197},{"date":"2025-07-16","open":100257,"high":100277,"low":100257,"close":100267,"volume":6874},{"date":"2025-07-17","open":100277,"high":100301,"low":100277,"close":100286,"volume":9247},{"date":"2025-07-18","open":100286,"high":100311,"low":100286,"close":100296,"volume":9364},{"date":"2025-07-21","open":100296,"high":100306,"low":100291,"close":100296,"volume":3955},{"date":"2025-07-22","open":100301,"high":100316,"low":100296,"close":100296,"volume":6247},{"date":"2025-07-23","open":100301,"high":100306,"low":100272,"close":100286,"volume":19190},{"date":"2025-07-24","open":100320,"high":100340,"low":100320,"close":100332,"volume":5009},{"date":"2025-07-25","open":100330,"high":100335,"low":100316,"close":100330,"volume":10818},{"date":"2025-07-28","open":100334,"high":100349,"low":100329,"close":100339,"volume":3187},{"date":"2025-07-29","open":100345,"high":100350,"low":100335,"close":100335,"volume":9879},{"date":"2025-07-30","open":100350,"high":100379,"low":100350,"close":100359,"volume":53268},{"date":"2025-07-31","open":100374,"high":100384,"low":100364,"close":100364,"volume":5367},{"date":"2025-08-01","open":100373,"high":100378,"low":100363,"close":100378,"volume":12930},{"date":"2025-08-04","open":100378,"high":100392,"low":100373,"close":100378,"volume":23591},{"date":"2025-08-05","open":100392,"high":100407,"low":100387,"close":100407,"volume":4146},{"date":"2025-08-06","open":100402,"high":100412,"low":100397,"close":100412,"volume":2855},{"date":"2025-08-07","open":100412,"high":100436,"low":100412,"close":100436,"volume":7521},{"date":"2025-08-08","open":100436,"high":100436,"low":100417,"close":100417,"volume":11004},{"date":"2025-08-11","open":100432,"high":100432,"low":100422,"close":100432,"volume":9022},{"date":"2025-08-12","open":100437,"high":100447,"low":100432,"close":100432,"volume":7915},{"date":"2025-08-13","open":100461,"high":100476,"low":100461,"close":100461,"volume":20603},{"date":"2025-08-14","open":100480,"high":100480,"low":100470,"close":100475,"volume":11102},{"date":"2025-08-18","open":100475,"high":100480,"low":100460,"close":100470,"volume":27879},{"date":"2025-08-19","open":100485,"high":100495,"low":100481,"close":100490,"volume":4768},{"date":"2025-08-20","open":100495,"high":100505,"low":100490,"close":100495,"volume":1987},{"date":"2025-08-21","open":100514,"high":100528,"low":100504,"close":100504,"volume":6161},{"date":"2025-08-22","open":100519,"high":100529,"low":100515,"close":100524,"volume":3137},{"date":"2025-08-25","open":100534,"high":100539,"low":100524,"close":100524,"volume":13620},{"date":"2025-08-26","open":100533,"high":100548,"low":100528,"close":100543,"volume":7693},{"date":"2025-08-27","open":100544,"high":100553,"low":100534,"close":100534,"volume":5124},{"date":"2025-08-28","open":100558,"high":100573,"low":100553,"close":100553,"volume":1146},{"date":"2025-08-29","open":100563,"high":100578,"low":100558,"close":100558,"volume":1412},{"date":"2025-09-01","open":100568,"high":100583,"low":100568,"close":100568,"volume":1676},{"date":"2025-09-02","open":100586,"high":100586,"low":100572,"close":100572,"volume":3809},{"date":"2025-09-03","open":100591,"high":100591,"low":100567,"close":100572,"volume":6937},{"date":"2025-09-04","open":100596,"high":100611,"low":100596,"close":100606,"volume":1725},{"date":"2025-09-05","open":100616,"high":100616,"low":100601,"close":100616,"volume":888},{"date":"2025-09-08","open":100611,"high":100620,"low":100606,"close":100606,"volume":1068},{"date":"2025-09-09","open":100611,"high":100625,"low":100606,"close":100606,"volume":6461},{"date":"2025-09-10","open":100616,"high":100625,"low":100611,"close":100611,"volume":16190},{"date":"2025-09-11","open":100646,"high":100694,"low":100641,"close":100660,"volume":127070},{"date":"2025-09-12","open":100645,"high":100654,"low":100596,"close":100635,"volume":39042},{"date":"2025-09-15","open":100659,"high":100664,"low":100645,"close":100650,"volume":27058},{"date":"2025-09-16","open":100660,"high":100665,"low":100651,"close":100655,"volume":6626},{"date":"2025-09-17","open":100664,"high":100674,"low":100635,"close":100635,"volume":20732},{"date":"2025-09-18","open":100684,"high":100688,"low":100679,"close":100679,"volume":4009},{"date":"2025-09-19","open":100693,"high":100717,"low":100693,"close":100708,"volume":13516},{"date":"2025-09-22","open":100699,"high":100723,"low":100689,"close":100718,"volume":27448},{"date":"2025-09-23","open":100698,"high":100766,"low":100698,"close":100713,"volume":56464},{"date":"2025-09-24","open":100717,"high":100761,"low":100717,"close":100737,"volume":27694},{"date":"2025-09-25","open":100723,"high":100733,"low":100723,"close":100728,"volume":1634},{"date":"2025-09-26","open":100742,"high":100751,"low":100732,"close":100742,"volume":11578},{"date":"2025-09-29","open":100743,"high":100748,"low":100718,"close":100723,"volume":9908},{"date":"2025-09-30","open":100738,"high":100752,"low":100733,"close":100733,"volume":8262},{"date":"2025-10-01","open":100777,"high":100796,"low":100777,"close":100796,"volume":8281},{"date":"2025-10-02","open":100791,"high":100820,"low":100791,"close":100820,"volume":13717},{"date":"2025-10-10","open":100819,"high":100844,"low":100819,"close":100844,"volume":33918},{"date":"2025-10-13","open":100830,"high":100850,"low":100830,"close":100835,"volume":50025},{"date":"2025-10-14","open":100849,"high":100853,"low":100834,"close":100839,"volume":12884},{"date":"2025-10-15","open":100844,"high":100853,"low":100834,"close":100839,"volume":4701},{"date":"2025-10-16","open":100864,"high":100879,"low":100859,"close":100859,"volume":2719},{"date":"2025-10-17","open":100869,"high":100879,"low":100840,"close":100859,"volume":29995},{"date":"2025-10-20","open":100874,"high":100879,"low":100835,"close":100864,"volume":26788},{"date":"2025-10-21","open":100879,"high":100888,"low":100874,"close":100888,"volume":5946},{"date":"2025-10-22","open":100878,"high":100892,"low":100839,"close":100839,"volume":24557},{"date":"2025-10-23","open":100898,"high":100913,"low":100888,"close":100888,"volume":8680},{"date":"2025-10-24","open":100902,"high":100917,"low":100902,"close":100917,"volume":4926},{"date":"2025-10-27","open":100907,"high":100921,"low":100897,"close":100907,"volume":7829},{"date":"2025-10-28","open":100917,"high":101747,"low":100917,"close":100975,"volume":95611},{"date":"2025-10-29","open":100927,"high":100927,"low":100908,"close":100922,"volume":16988},{"date":"2025-10-30","open":100926,"high":100960,"low":100926,"close":100946,"volume":22433},{"date":"2025-10-31","open":100937,"high":100937,"low":100888,"close":100888,"volume":27731},{"date":"2025-11-03","open":100931,"high":100941,"low":100917,"close":100917,"volume":9952,"rsi_14":59.29,"sma_20":103895.39,"sma_60":103690.09,"sma_120":103391.56},{"date":"2025-11-04","open":100932,"high":100942,"low":100927,"close":100932,"volume":3255,"rsi_14":60.6,"sma_20":103905.64,"sma_60":103699.59,"sma_120":103401.56},{"date":"2025-11-05","open":100936,"high":100975,"low":100907,"close":100907,"volume":111871,"rsi_14":55.58,"sma_20":103911.4,"sma_60":103708.17,"sma_120":103411.35},{"date":"2025-11-06","open":100947,"high":100961,"low":100932,"close":100932,"volume":11741,"rsi_14":57.88,"sma_20":103917.17,"sma_60":103717.08,"sma_120":103421.22},{"date":"2025-11-07","open":100946,"high":100960,"low":100931,"close":100946,"volume":12189,"rsi_14":58.77,"sma_20":103922.43,"sma_60":103725.83,"sma_120":103431.15},{"date":"2025-11-10","open":100941,"high":100951,"low":100936,"close":100946,"volume":7070,"rsi_14":56.57,"sma_20":103928.19,"sma_60":103734.92,"sma_120":103440.85},{"date":"2025-11-11","open":100952,"high":100961,"low":100947,"close":100961,"volume":5370,"rsi_14":64.58,"sma_20":103934.42,"sma_60":103744.0,"sma_120":103450.6},{"date":"2025-11-12","open":100952,"high":100966,"low":100903,"close":100932,"volume":34291,"rsi_14":55.56,"sma_20":103939.16,"sma_60":103752.58,"sma_120":103459.93},{"date":"2025-11-13","open":100966,"high":100976,"low":100956,"close":100961,"volume":6342,"rsi_14":55.44,"sma_20":103944.42,"sma_60":103761.16,"sma_120":103469.44},{"date":"2025-11-14","open":100946,"high":100960,"low":100921,"close":100946,"volume":12918,"rsi_14":54.89,"sma_20":103948.95,"sma_60":103769.25,"sma_120":103478.73},{"date":"2025-11-17","open":100952,"high":100966,"low":100952,"close":100956,"volume":1120,"rsi_14":47.06,"sma_20":103953.69,"sma_60":103777.57,"sma_120":103488.06},{"date":"2025-11-18","open":100961,"high":100976,"low":100961,"close":100966,"volume":5797,"rsi_14":57.43,"sma_20":103957.7,"sma_60":103785.75,"sma_120":103497.39},{"date":"2025-11-19","open":100970,"high":100970,"low":100926,"close":100936,"volume":29327,"rsi_14":48.33,"sma_20":103962.7,"sma_60":103793.33,"sma_120":103506.27},{"date":"2025-11-20","open":100990,"high":101000,"low":100985,"close":100990,"volume":2265,"rsi_14":67.35,"sma_20":103967.95,"sma_60":103801.66,"sma_120":103515.68},{"date":"2025-11-21","open":101010,"high":101010,"low":100947,"close":100966,"volume":35300,"rsi_14":58.33,"sma_20":103970.42,"sma_60":103809.25,"sma_120":103524.76},{"date":"2025-11-24","open":101004,"high":101009,"low":100989,"close":101004,"volume":6411,"rsi_14":61.66,"sma_20":103975.42,"sma_60":103817.5,"sma_120":103534.02},{"date":"2025-11-25","open":101010,"high":101015,"low":100985,"close":101000,"volume":17402,"rsi_14":65.65,"sma_20":103976.65,"sma_60":103825.33,"sma_120":103543.14},{"date":"2025-11-26","open":101029,"high":101034,"low":101015,"close":101024,"volume":1945,"rsi_14":65.65,"sma_20":103981.91,"sma_60":103833.74,"sma_120":103552.35},{"date":"2025-11-27","open":101038,"high":101097,"low":101029,"close":101048,"volume":59594,"rsi_14":66.71,"sma_20":103987.13,"sma_60":103842.25,"sma_120":103561.6},{"date":"2025-11-28","open":101043,"high":101068,"low":101029,"close":101063,"volume":17789,"rsi_14":68.24,"sma_20":103996.14,"sma_60":103850.92,"sma_120":103570.93},{"date":"2025-12-01","open":101024,"high":101038,"low":101009,"close":101009,"volume":8047,"rsi_14":56.8,"sma_20":104000.86,"sma_60":103858.5,"sma_120":103579.55},{"date":"2025-12-02","open":101019,"high":101038,"low":101019,"close":101024,"volume":2733,"rsi_14":63.44,"sma_20":104005.61,"sma_60":103866.24,"sma_120":103588.38},{"date":"2025-12-03","open":101029,"high":101043,"low":101019,"close":101024,"volume":6605,"rsi_14":60.06,"sma_20":104011.59,"sma_60":103873.99,"sma_120":103597.01},{"date":"2025-12-04","open":101048,"high":101063,"low":101043,"close":101053,"volume":6192,"rsi_14":66.15,"sma_20":104017.84,"sma_60":103881.65,"sma_120":103605.76},{"date":"2025-12-05","open":101053,"high":101072,"low":101053,"close":101068,"volume":2192,"rsi_14":66.71,"sma_20":104024.06,"sma_60":103889.39,"sma_120":103614.63},{"date":"2025-12-08","open":101063,"high":101072,"low":101053,"close":101068,"volume":2445,"rsi_14":65.69,"sma_20":104030.28,"sma_60":103897.3,"sma_120":103623.34},{"date":"2025-12-09","open":101068,"high":101082,"low":101053,"close":101058,"volume":4947,"rsi_14":69.84,"sma_20":104035.29,"sma_60":103905.04,"sma_120":103631.89},{"date":"2025-12-10","open":101082,"high":101082,"low":101058,"close":101063,"volume":7837,"rsi_14":64.19,"sma_20":104042.03,"sma_60":103912.79,"sma_120":103640.34},{"date":"2025-12-11","open":101101,"high":101116,"low":101097,"close":101101,"volume":4222,"rsi_14":74.97,"sma_20":104049.29,"sma_60":103920.37,"sma_120":103649.13},{"date":"2025-12-12","open":101111,"high":101111,"low":101092,"close":101097,"volume":7236,"rsi_14":69.33,"sma_20":104057.01,"sma_60":103928.28,"sma_120":103657.63},{"date":"2025-12-15","open":101111,"high":101131,"low":101111,"close":101126,"volume":1458,"rsi_14":74.06,"sma_20":104065.77,"sma_60":103936.44,"sma_120":103666.5},{"date":"2025-12-16","open":101131,"high":101145,"low":98058,"close":101101,"volume":23761,"rsi_14":64.84,"sma_20":104072.77,"sma_60":103944.11,"sma_120":103675.0},{"date":"2025-12-17","open":101140,"high":101160,"low":101140,"close":101150,"volume":6921,"rsi_14":67.8,"sma_20":104083.76,"sma_60":103952.94,"sma_120":103683.87},{"date":"2025-12-18","open":101165,"high":101179,"low":101160,"close":101165,"volume":7387,"rsi_14":67.8,"sma_20":104092.76,"sma_60":103961.27,"sma_120":103692.91},{"date":"2025-12-19","open":101174,"high":101189,"low":101169,"close":101169,"volume":424,"rsi_14":83.67,"sma_20":104103.26,"sma_60":103969.18,"sma_120":103701.74},{"date":"2025-12-22","open":101179,"high":101189,"low":101169,"close":101174,"volume":5684,"rsi_14":82.98,"sma_20":104112.0,"sma_60":103977.02,"sma_120":103710.56},{"date":"2025-12-23","open":101199,"high":101203,"low":101189,"close":101199,"volume":5090,"rsi_14":84.62,"sma_20":104122.24,"sma_60":103985.34,"sma_120":103719.6},{"date":"2025-12-24","open":101223,"high":101228,"low":101213,"close":101223,"volume":9307,"rsi_14":84.31,"sma_20":104132.5,"sma_60":103993.67,"sma_120":103728.73},{"date":"2025-12-26","open":101233,"high":101242,"low":101203,"close":101218,"volume":17121,"rsi_14":81.63,"sma_20":104141.25,"sma_60":104002.09,"sma_120":103737.81},{"date":"2025-12-29","open":101255,"high":103980,"low":99100,"close":101255,"volume":14711,"rsi_14":6.16,"sma_20":103999.25,"sma_60":103960.25,"sma_120":103721.68},{"date":"2025-12-30","open":101275,"high":102195,"low":101275,"close":101300,"volume":243553,"rsi_14":7.47,"sma_20":103862.25,"sma_60":103919.5,"sma_120":103705.43},{"date":"2026-01-02","open":101300,"high":101305,"low":101280,"close":101295,"volume":6577,"rsi_14":7.32,"sma_20":103724.25,"sma_60":103878.5,"sma_120":103689.22},{"date":"2026-01-05","open":101305,"high":101315,"low":101295,"close":101305,"volume":6183,"rsi_14":6.46,"sma_20":103586.75,"sma_60":103836.58,"sma_120":103673.3},{"date":"2026-01-06","open":101340,"high":101385,"low":101325,"close":101355,"volume":47858,"rsi_14":7.89,"sma_20":103450.25,"sma_60":103795.09,"sma_120":103657.68},{"date":"2026-01-07","open":101345,"high":101360,"low":101340,"close":101340,"volume":4308,"rsi_14":7.01,"sma_20":103312.25,"sma_60":103752.91,"sma_120":103641.84},{"date":"2026-01-08","open":101385,"high":101385,"low":101365,"close":101365,"volume":5671,"rsi_14":7.77,"sma_20":103175.5,"sma_60":103711.33,"sma_120":103626.13},{"date":"2026-01-09","open":101395,"high":101395,"low":101375,"close":101385,"volume":7729,"rsi_14":6.92,"sma_20":103040.25,"sma_60":103669.99,"sma_120":103610.58},{"date":"2026-01-12","open":101395,"high":101400,"low":101375,"close":101385,"volume":9996,"rsi_14":6.49,"sma_20":102904.75,"sma_60":103628.65,"sma_120":103594.92},{"date":"2026-01-13","open":101410,"high":101415,"low":101395,"close":101395,"volume":4165,"rsi_14":6.64,"sma_20":102767.75,"sma_60":103587.15,"sma_120":103579.25},{"date":"2026-01-14","open":101420,"high":101420,"low":101405,"close":101415,"volume":12676,"rsi_14":7.07,"sma_20":102632.0,"sma_60":103545.99,"sma_120":103563.59},{"date":"2026-01-15","open":101425,"high":101440,"low":101425,"close":101425,"volume":750,"rsi_14":6.64,"sma_20":102495.25,"sma_60":103504.9,"sma_120":103547.92},{"date":"2026-01-16","open":101425,"high":101435,"low":101415,"close":101430,"volume":6791,"rsi_14":6.06,"sma_20":102360.0,"sma_60":103463.49,"sma_120":103532.3},{"date":"2026-01-19","open":101430,"high":101460,"low":101425,"close":101450,"volume":12931,"rsi_14":6.65,"sma_20":102223.25,"sma_60":103423.23,"sma_120":103516.84},{"date":"2026-01-20","open":101450,"high":101465,"low":101445,"close":101460,"volume":15337,"rsi_14":91.84,"sma_20":102086.25,"sma_60":103382.32,"sma_120":103501.55},{"date":"2026-01-21","open":101455,"high":101455,"low":101440,"close":101440,"volume":3502,"rsi_14":81.82,"sma_20":101948.0,"sma_60":103340.56,"sma_120":103485.7},{"date":"2026-01-22","open":101460,"high":101475,"low":101455,"close":101455,"volume":3378,"rsi_14":84.78,"sma_20":101810.25,"sma_60":103299.22,"sma_120":103469.99},{"date":"2026-01-23","open":101460,"high":101475,"low":101455,"close":101460,"volume":3471,"rsi_14":84.44,"sma_20":101671.5,"sma_60":103256.8,"sma_120":103454.24},{"date":"2026-01-26","open":101465,"high":101480,"low":101465,"close":101465,"volume":1198,"rsi_14":80.56,"sma_20":101531.75,"sma_60":103215.39,"sma_120":103438.57},{"date":"2026-01-27","open":101470,"high":101485,"low":101465,"close":101470,"volume":8255,"rsi_14":88.24,"sma_20":101392.5,"sma_60":103173.63,"sma_120":103422.74},{"date":"2026-01-28","open":101470,"high":101485,"low":101465,"close":101480,"volume":2182,"rsi_14":87.1,"sma_20":101403.75,"sma_60":103133.05,"sma_120":103406.94},{"date":"2026-01-29","open":101485,"high":101515,"low":101485,"close":101505,"volume":22912,"rsi_14":87.5,"sma_20":101414.0,"sma_60":103092.37,"sma_120":103391.23},{"date":"2026-01-30","open":101505,"high":101505,"low":101475,"close":101490,"volume":12271,"rsi_14":80.0,"sma_20":101423.75,"sma_60":103051.2,"sma_120":103375.39},{"date":"2026-02-02","open":101490,"high":101490,"low":101465,"close":101475,"volume":15507,"rsi_14":72.22,"sma_20":101432.25,"sma_60":103010.2,"sma_120":103359.18},{"date":"2026-02-03","open":101490,"high":101505,"low":101490,"close":101490,"volume":3499,"rsi_14":71.43,"sma_20":101439.0,"sma_60":102969.03,"sma_120":103343.05},{"date":"2026-02-04","open":101495,"high":101505,"low":101490,"close":101490,"volume":2897,"rsi_14":69.7,"sma_20":101446.5,"sma_60":102927.6,"sma_120":103326.72},{"date":"2026-02-05","open":101515,"high":101525,"low":101505,"close":101505,"volume":7715,"rsi_14":71.43,"sma_20":101453.5,"sma_60":102886.43,"sma_120":103310.67},{"date":"2026-02-06","open":101525,"high":101540,"low":101515,"close":101515,"volume":5796,"rsi_14":69.7,"sma_20":101460.0,"sma_60":102845.18,"sma_120":103294.59},{"date":"2026-02-09","open":101525,"high":101540,"low":101520,"close":101520,"volume":2127,"rsi_14":68.75,"sma_20":101466.75,"sma_60":102804.51,"sma_120":103278.55},{"date":"2026-02-10","open":101535,"high":101540,"low":101525,"close":101530,"volume":6200,"rsi_14":80.0,"sma_20":101473.5,"sma_60":102763.51,"sma_120":103262.34},{"date":"2026-02-11","open":101540,"high":101555,"low":101540,"close":101550,"volume":4071,"rsi_14":80.65,"sma_20":101480.25,"sma_60":102723.09,"sma_120":103246.17},{"date":"2026-02-12","open":101590,"high":101600,"low":101585,"close":101595,"volume":6663,"rsi_14":84.62,"sma_20":101488.75,"sma_60":102683.26,"sma_120":103230.42},{"date":"2026-02-13","open":101605,"high":101620,"low":101605,"close":101605,"volume":2475,"rsi_14":85.0,"sma_20":101497.5,"sma_60":102643.42,"sma_120":103214.58},{"date":"2026-02-19","open":101630,"high":101650,"low":101630,"close":101645,"volume":2728,"rsi_14":87.23,"sma_20":101507.25,"sma_60":102604.75,"sma_120":103199.04},{"date":"2026-02-20","open":101645,"high":101660,"low":101640,"close":101660,"volume":1038,"rsi_14":87.5,"sma_20":101517.25,"sma_60":102565.42,"sma_120":103183.54},{"date":"2026-02-23","open":101645,"high":101665,"low":101645,"close":101650,"volume":2368,"rsi_14":82.22,"sma_20":101527.75,"sma_60":102526.34,"sma_120":103167.79},{"date":"2026-02-24","open":101655,"high":101675,"low":101655,"close":101665,"volume":1938,"rsi_14":88.89,"sma_20":101538.25,"sma_60":102486.83,"sma_120":103152.17},{"date":"2026-02-25","open":101665,"high":101680,"low":101660,"close":101670,"volume":3114,"rsi_14":95.35,"sma_20":101548.75,"sma_60":102447.5,"sma_120":103136.41},{"date":"2026-02-26","open":101685,"high":101700,"low":101685,"close":101690,"volume":9826,"rsi_14":95.45,"sma_20":101560.0,"sma_60":102408.08,"sma_120":103120.91},{"date":"2026-02-27","open":101710,"high":101710,"low":101700,"close":101705,"volume":2739,"rsi_14":95.74,"sma_20":101571.75,"sma_60":102368.5,"sma_120":103105.37},{"date":"2026-03-03","open":101705,"high":101720,"low":101695,"close":101695,"volume":11111,"rsi_14":99.69,"sma_20":101735.0,"sma_60":102379.33,"sma_120":103115.12},{"date":"2026-03-04","open":101705,"high":101725,"low":101700,"close":101700,"volume":9206,"rsi_14":99.69,"sma_20":101897.25,"sma_60":102391.17,"sma_120":103124.83},{"date":"2026-03-05","open":101735,"high":101750,"low":101730,"close":101740,"volume":3456,"rsi_14":99.7,"sma_20":102062.31,"sma_60":102403.44,"sma_120":103134.84},{"date":"2026-03-06","open":101750,"high":101750,"low":101735,"close":101735,"volume":2919,"rsi_14":99.54,"sma_20":102227.87,"sma_60":102415.62,"sma_120":103144.81},{"date":"2026-03-09","open":101745,"high":101745,"low":101710,"close":101730,"volume":12774,"rsi_14":99.38,"sma_20":102392.42,"sma_60":102427.22,"sma_120":103154.44},{"date":"2026-03-10","open":101760,"high":101765,"low":101750,"close":101760,"volume":2619,"rsi_14":99.38,"sma_20":102558.51,"sma_60":102439.09,"sma_120":103164.24},{"date":"2026-03-11","open":101760,"high":101775,"low":101755,"close":101765,"volume":1238,"rsi_14":99.38,"sma_20":102724.11,"sma_60":102451.04,"sma_120":103174.17},{"date":"2026-03-12","open":101785,"high":101785,"low":101770,"close":101775,"volume":5259,"rsi_14":99.37,"sma_20":102889.73,"sma_60":102463.33,"sma_120":103184.19},{"date":"2026-03-13","open":101780,"high":101785,"low":101770,"close":101770,"volume":7525,"rsi_14":99.21,"sma_20":103054.84,"sma_60":102475.45,"sma_120":103194.12},{"date":"2026-03-16","open":101790,"high":101810,"low":101790,"close":101805,"volume":1638,"rsi_14":99.52,"sma_20":103221.25,"sma_60":102487.5,"sma_120":103203.94},{"date":"2026-03-17","open":101805,"high":101815,"low":101800,"close":101810,"volume":1986,"rsi_14":99.52,"sma_20":103386.92,"sma_60":102499.72,"sma_120":103214.0},{"date":"2026-03-18","open":101820,"high":101825,"low":101810,"close":101825,"volume":4060,"rsi_14":99.52,"sma_20":103551.11,"sma_60":102511.7,"sma_120":103224.07},{"date":"2026-03-19","open":101830,"high":101845,"low":101820,"close":101845,"volume":56574,"rsi_14":99.52,"sma_20":103715.83,"sma_60":102524.44,"sma_120":103234.28},{"date":"2026-03-20","open":101840,"high":101855,"low":101835,"close":101850,"volume":1948,"rsi_14":99.52,"sma_20":103878.81,"sma_60":102536.44,"sma_120":103244.69},{"date":"2026-03-23","open":101830,"high":101840,"low":101810,"close":101820,"volume":21517,"rsi_14":79.07,"sma_20":104039.49,"sma_60":102547.66,"sma_120":103254.47},{"date":"2026-03-24","open":101840,"high":101855,"low":101830,"close":101835,"volume":3757,"rsi_14":80.0,"sma_20":104201.45,"sma_60":102559.07,"sma_120":103264.12},{"date":"2026-03-25","open":101840,"high":101855,"low":101830,"close":101835,"volume":7030,"rsi_14":75.68,"sma_20":104362.65,"sma_60":102570.38,"sma_120":103273.7},{"date":"2026-03-26","open":101855,"high":101865,"low":101845,"close":101845,"volume":4536,"rsi_14":78.95,"sma_20":104524.13,"sma_60":102581.46,"sma_120":103283.4},{"date":"2026-03-27","open":101845,"high":101870,"low":101845,"close":101865,"volume":15678,"rsi_14":82.93,"sma_20":104685.63,"sma_60":102592.46,"sma_120":103293.06},{"date":"2026-03-30","open":101860,"high":101860,"low":101800,"close":101850,"volume":25093,"rsi_14":73.68,"sma_20":104845.61,"sma_60":102603.29,"sma_120":103302.69},{"date":"2026-03-31","open":101870,"high":101870,"low":101825,"close":101840,"volume":26134,"rsi_14":69.23,"sma_20":104853.07,"sma_60":102663.94,"sma_120":103312.09},{"date":"2026-04-01","open":101870,"high":101885,"low":101865,"close":101870,"volume":7478,"rsi_14":72.09,"sma_20":104861.83,"sma_60":102724.36,"sma_120":103321.93},{"date":"2026-04-02","open":101920,"high":101920,"low":101855,"close":101895,"volume":5016,"rsi_14":76.6,"sma_20":104869.81,"sma_60":102785.29,"sma_120":103331.89},{"date":"2026-04-03","open":101915,"high":101930,"low":101910,"close":101910,"volume":2182,"rsi_14":74.42,"sma_20":104878.82,"sma_60":102846.31,"sma_120":103341.45},{"date":"2026-04-06","open":101925,"high":101940,"low":101925,"close":101930,"volume":3746,"rsi_14":4.91,"sma_20":104736.27,"sma_60":102855.9,"sma_120":103325.49},{"date":"2026-04-07","open":101935,"high":101950,"low":101935,"close":101950,"volume":14628,"rsi_14":5.04,"sma_20":104593.18,"sma_60":102866.06,"sma_120":103309.49},{"date":"2026-04-08","open":101950,"high":101965,"low":101945,"close":101945,"volume":4481,"rsi_14":4.43,"sma_20":104449.58,"sma_60":102875.73,"sma_120":103293.53},{"date":"2026-04-09","open":101980,"high":101995,"low":101980,"close":101995,"volume":2850,"rsi_14":5.73,"sma_20":104307.96,"sma_60":102885.9,"sma_120":103277.94},{"date":"2026-04-10","open":101990,"high":102005,"low":101980,"close":101985,"volume":9559,"rsi_14":5.77,"sma_20":104166.1,"sma_60":102895.9,"sma_120":103262.27},{"date":"2026-04-13","open":102005,"high":102035,"low":101990,"close":102010,"volume":49166,"rsi_14":6.05,"sma_20":104023.69,"sma_60":102906.15,"sma_120":103246.65},{"date":"2026-04-14","open":102025,"high":102025,"low":102005,"close":102010,"volume":1672,"rsi_14":6.05,"sma_20":103881.02,"sma_60":102916.06,"sma_120":103231.03},{"date":"2026-04-15","open":102020,"high":102035,"low":102010,"close":102015,"volume":6019,"rsi_14":5.89,"sma_20":103737.83,"sma_60":102925.9,"sma_120":103215.4},{"date":"2026-04-16","open":102045,"high":102060,"low":102040,"close":102040,"volume":4371,"rsi_14":6.02,"sma_20":103594.86,"sma_60":102936.06,"sma_120":103199.78},{"date":"2026-04-17","open":102065,"high":102110,"low":102060,"close":102060,"volume":76911,"rsi_14":6.62,"sma_20":103452.63,"sma_60":102946.23,"sma_120":103184.73},{"date":"2026-04-20","open":102075,"high":102075,"low":102050,"close":102065,"volume":7136,"rsi_14":6.78,"sma_20":103312.2,"sma_60":102956.31,"sma_120":103169.32},{"date":"2026-04-21","open":102070,"high":102085,"low":102065,"close":102070,"volume":8301,"rsi_14":6.04,"sma_20":103171.24,"sma_60":102966.81,"sma_120":103153.69},{"date":"2026-04-22","open":102075,"high":102085,"low":102070,"close":102075,"volume":7521,"rsi_14":5.44,"sma_20":103030.54,"sma_60":102977.15,"sma_120":103138.18},{"date":"2026-04-23","open":102100,"high":102130,"low":102100,"close":102120,"volume":12538,"rsi_14":6.3,"sma_20":102891.57,"sma_60":102988.15,"sma_120":103122.47},{"date":"2026-04-24","open":102120,"high":102120,"low":102105,"close":102110,"volume":1622,"rsi_14":89.13,"sma_20":102751.07,"sma_60":102998.9,"sma_120":103107.14},{"date":"2026-04-27","open":102115,"high":102130,"low":102110,"close":102110,"volume":71328,"rsi_14":88.1,"sma_20":102611.34,"sma_60":103009.56,"sma_120":103091.6},{"date":"2026-04-28","open":102125,"high":102145,"low":102125,"close":102130,"volume":5348,"rsi_14":91.11,"sma_20":102473.12,"sma_60":103020.4,"sma_120":103076.72},{"date":"2026-04-29","open":102160,"high":102180,"low":102160,"close":102165,"volume":10177,"rsi_14":90.48,"sma_20":102335.11,"sma_60":103031.4,"sma_120":103061.88},{"date":"2026-04-30","open":102175,"high":102190,"low":102175,"close":102175,"volume":795,"rsi_14":95.24,"sma_20":102196.32,"sma_60":103042.81,"sma_120":103047.01},{"date":"2026-05-04","open":102180,"high":102190,"low":102170,"close":102175,"volume":8266,"rsi_14":94.59,"sma_20":102056.75,"sma_60":103054.48,"sma_120":103032.34},{"date":"2026-05-06","open":102185,"high":102200,"low":102185,"close":102190,"volume":3984,"rsi_14":95.0,"sma_20":102069.75,"sma_60":103066.15,"sma_120":103017.59},{"date":"2026-05-07","open":102215,"high":102230,"low":102195,"close":102205,"volume":15481,"rsi_14":95.24,"sma_20":102082.5,"sma_60":103078.06,"sma_120":103002.83},{"date":"2026-05-08","open":102220,"high":102260,"low":102220,"close":102245,"volume":17549,"rsi_14":95.56,"sma_20":102097.5,"sma_60":103090.4,"sma_120":102988.41},{"date":"2026-05-11","open":102245,"high":102245,"low":102220,"close":102235,"volume":7388,"rsi_14":90.7,"sma_20":102109.5,"sma_60":103102.4,"sma_120":102973.79},{"date":"2026-05-12","open":102230,"high":102245,"low":102230,"close":102235,"volume":53221,"rsi_14":90.48,"sma_20":102122.0,"sma_60":103114.31,"sma_120":102959.41},{"date":"2026-05-13","open":102230,"high":102245,"low":102215,"close":102215,"volume":12346,"rsi_14":82.22,"sma_20":102132.25,"sma_60":103125.73,"sma_120":102944.62},{"date":"2026-05-14","open":102255,"high":102270,"low":102255,"close":102255,"volume":1176,"rsi_14":84.62,"sma_20":102144.5,"sma_60":103137.48,"sma_120":102930.28},{"date":"2026-05-15","open":102260,"high":102275,"low":102255,"close":102255,"volume":4588,"rsi_14":81.4,"sma_20":102156.5,"sma_60":103148.48,"sma_120":102915.87},{"date":"2026-05-18","open":102250,"high":102260,"low":102225,"close":102240,"volume":26929,"rsi_14":79.55,"sma_20":102166.5,"sma_60":103159.06,"sma_120":102901.24},{"date":"2026-05-19","open":102260,"high":102265,"low":102245,"close":102260,"volume":11782,"rsi_14":81.25,"sma_20":102176.5,"sma_60":103169.31,"sma_120":102887.03},{"date":"2026-05-20","open":102265,"high":102275,"low":102250,"close":102255,"volume":9387,"rsi_14":77.78,"sma_20":102186.0,"sma_60":103179.23,"sma_120":102872.33},{"date":"2026-05-21","open":102295,"high":102310,"low":102295,"close":102295,"volume":2319,"rsi_14":78.26,"sma_20":102197.25,"sma_60":103189.98,"sma_120":102858.16},{"date":"2026-05-22","open":102295,"high":102345,"low":102290,"close":102325,"volume":32450,"rsi_14":80.0,"sma_20":102209.75,"sma_60":103200.98,"sma_120":102843.91},{"date":"2026-05-26","open":102305,"high":102305,"low":102290,"close":102295,"volume":2194,"rsi_14":71.43,"sma_20":102218.5,"sma_60":103211.4,"sma_120":102829.45},{"date":"2026-05-27","open":102295,"high":102350,"low":102295,"close":102310,"volume":47804,"rsi_14":71.43,"sma_20":102228.5,"sma_60":103221.73,"sma_120":102814.91},{"date":"2026-05-28","open":102315,"high":102335,"low":102305,"close":102320,"volume":15876,"rsi_14":70.91,"sma_20":102239.0,"sma_60":103231.98,"sma_120":102800.24},{"date":"2026-05-29","open":102330,"high":102335,"low":102315,"close":102315,"volume":23185,"rsi_14":64.58,"sma_20":102248.25,"sma_60":103191.48,"sma_120":102785.41},{"date":"2026-06-01","open":102330,"high":102340,"low":102315,"close":102315,"volume":8431,"rsi_14":67.39,"sma_20":102255.75,"sma_60":103150.9,"sma_120":102771.03},{"date":"2026-06-02","open":102335,"high":102350,"low":102330,"close":102335,"volume":1529,"rsi_14":70.0,"sma_20":102263.75,"sma_60":103109.96,"sma_120":102756.7},{"date":"2026-06-04","open":102355,"high":102370,"low":102340,"close":102350,"volume":6142,"rsi_14":77.55,"sma_20":102272.5,"sma_60":103069.36,"sma_120":102742.49},{"date":"2026-06-05","open":102355,"high":102365,"low":102345,"close":102345,"volume":6337,"rsi_14":71.43,"sma_20":102280.25,"sma_60":103028.76,"sma_120":102727.99},{"date":"2026-06-08","open":102355,"high":102360,"low":102340,"close":102340,"volume":9849,"rsi_14":69.77,"sma_20":102287.0,"sma_60":102987.56,"sma_120":102713.32},{"date":"2026-06-09","open":102365,"high":102370,"low":102355,"close":102355,"volume":4029,"rsi_14":76.74,"sma_20":102292.5,"sma_60":102946.53,"sma_120":102698.78},{"date":"2026-06-10","open":102365,"high":102385,"low":102360,"close":102360,"volume":11770,"rsi_14":75.0,"sma_20":102298.75,"sma_60":102905.4,"sma_120":102684.37},{"date":"2026-06-11","open":102380,"high":102395,"low":102360,"close":102360,"volume":15254,"rsi_14":76.92,"sma_20":102305.0,"sma_60":102864.37,"sma_120":102669.91},{"date":"2026-06-12","open":102355,"high":102405,"low":102355,"close":102375,"volume":9023,"rsi_14":73.53,"sma_20":102313.0,"sma_60":102822.98,"sma_120":102655.24},{"date":"2026-06-15","open":102400,"high":102415,"low":102385,"close":102390,"volume":150586,"rsi_14":70.97,"sma_20":102319.75,"sma_60":102781.76,"sma_120":102640.74},{"date":"2026-06-16","open":102425,"high":102475,"low":102415,"close":102420,"volume":40350,"rsi_14":90.32,"sma_20":102328.0,"sma_60":102740.78,"sma_120":102626.24},{"date":"2026-06-17","open":102435,"high":102440,"low":102415,"close":102425,"volume":13664,"rsi_14":89.66,"sma_20":102337.25,"sma_60":102699.54,"sma_120":102611.99},{"date":"2026-06-18","open":102440,"high":102500,"low":102435,"close":102450,"volume":51819,"rsi_14":90.62,"sma_20":102346.75,"sma_60":102658.63,"sma_120":102597.53},{"date":"2026-06-19","open":102445,"high":102460,"low":102405,"close":102420,"volume":26022,"rsi_14":78.38,"sma_20":102355.0,"sma_60":102617.73,"sma_120":102582.7},{"date":"2026-06-22","open":102445,"high":102460,"low":102420,"close":102440,"volume":16641,"rsi_14":80.49,"sma_20":102362.25,"sma_60":102576.91,"sma_120":102567.99},{"date":"2026-06-23","open":102450,"high":102465,"low":102440,"close":102450,"volume":9382,"rsi_14":79.49,"sma_20":102368.5,"sma_60":102536.26,"sma_120":102553.32},{"date":"2026-06-24","open":102460,"high":102475,"low":102430,"close":102430,"volume":23094,"rsi_14":70.0,"sma_20":102375.25,"sma_60":102495.11,"sma_120":102538.28},{"date":"2026-06-25","open":102480,"high":102500,"low":102465,"close":102465,"volume":11031,"rsi_14":76.09,"sma_20":102383.0,"sma_60":102454.19,"sma_120":102523.32},{"date":"2026-06-26","open":102490,"high":102515,"low":102490,"close":102500,"volume":21795,"rsi_14":80.77,"sma_20":102392.0,"sma_60":102414.11,"sma_120":102508.7},{"date":"2026-06-29","open":102490,"high":102505,"low":102475,"close":102485,"volume":10667,"rsi_14":75.0,"sma_20":102400.5,"sma_60":102373.96,"sma_120":102518.95},{"date":"2026-06-30","open":102510,"high":102510,"low":102495,"close":102495,"volume":925,"rsi_14":75.47,"sma_20":102409.5,"sma_60":102333.45,"sma_120":102528.91},{"date":"2026-07-01","open":102495,"high":102510,"low":102480,"close":102485,"volume":10918,"rsi_14":72.73,"sma_20":102417.0,"sma_60":102292.36,"sma_120":102538.82},{"date":"2026-07-02","open":102515,"high":102535,"low":102500,"close":102500,"volume":11601,"rsi_14":72.73,"sma_20":102424.5,"sma_60":102251.25,"sma_120":102548.78},{"date":"2026-07-03","open":102530,"high":102545,"low":102490,"close":102505,"volume":23356,"rsi_14":71.7,"sma_20":102432.5,"sma_60":102260.83,"sma_120":102558.37},{"date":"2026-07-06","open":102540,"high":102550,"low":102515,"close":102515,"volume":13510,"rsi_14":69.39,"sma_20":102441.25,"sma_60":102270.25,"sma_120":102568.16},{"date":"2026-07-07","open":102550,"high":102560,"low":102545,"close":102545,"volume":3848,"rsi_14":72.22,"sma_20":102450.75,"sma_60":102280.25,"sma_120":102577.99},{"date":"2026-07-08","open":102560,"high":102570,"low":102550,"close":102565,"volume":12363,"rsi_14":71.7,"sma_20":102461.0,"sma_60":102289.75,"sma_120":102587.82},{"date":"2026-07-09","open":102590,"high":102605,"low":102580,"close":102590,"volume":6864,"rsi_14":82.69,"sma_20":102472.5,"sma_60":102299.83,"sma_120":102597.87},{"date":"2026-07-10","open":102605,"high":102620,"low":102590,"close":102605,"volume":8291,"rsi_14":82.35,"sma_20":102484.0,"sma_60":102309.75,"sma_120":102607.95},{"date":"2026-07-13","open":102615,"high":102630,"low":102615,"close":102615,"volume":2820,"rsi_14":82.35,"sma_20":102495.25,"sma_60":102319.83,"sma_120":102617.95},{"date":"2026-07-14","open":102620,"high":102635,"low":102610,"close":102620,"volume":6400,"rsi_14":89.58,"sma_20":102505.25,"sma_60":102329.92,"sma_120":102627.91},{"date":"2026-07-15","open":102650,"high":102665,"low":102650,"close":102655,"volume":650,"rsi_14":89.58,"sma_20":102516.75,"sma_60":102340.17,"sma_120":102638.12},{"date":"2026-07-16","open":102675,"high":102675,"low":102660,"close":102660,"volume":477,"rsi_14":88.1,"sma_20":102527.25,"sma_60":102350.17,"sma_120":102648.2},{"date":"2026-07-20","open":102675,"high":102690,"low":102650,"close":102665,"volume":19509,"rsi_14":95.0,"sma_20":102539.5,"sma_60":102360.17,"sma_120":102658.24},{"date":"2026-07-21","open":102685,"high":102690,"low":102685,"close":102685,"volume":2796,"rsi_14":95.24,"sma_20":102551.75,"sma_60":102370.42,"sma_120":102668.62},{"date":"2026-07-22","open":102695,"high":102715,"low":102680,"close":102680,"volume":10228,"rsi_14":97.56,"sma_20":102563.25,"sma_60":102380.5,"sma_120":102678.82},{"date":"2026-07-23","open":102740,"high":102740,"low":102715,"close":102730,"volume":10563,"rsi_14":97.92,"sma_20":102578.25,"sma_60":102390.67,"sma_120":102689.41},{"date":"2026-07-24","open":102735,"high":102750,"low":102735,"close":102735,"volume":1871,"rsi_14":97.92,"sma_20":102591.75,"sma_60":102401.08,"sma_120":102699.99},{"date":"2026-07-27","open":102760,"high":102760,"low":102730,"close":102735,"volume":8545,"rsi_14":97.83,"sma_20":102603.5,"sma_60":102411.5,"sma_120":102710.53},{"date":"2026-07-28","open":102775,"high":102775,"low":102725,"close":102725,"volume":23030,"rsi_14":92.86,"sma_20":102615.5,"sma_60":102421.42,"sma_120":102720.91},{"date":"2026-07-29","open":102780,"high":102780,"low":102750,"close":102760,"volume":15052,"rsi_14":93.33,"sma_20":102628.75,"sma_60":102431.33,"sma_120":102731.37},{"date":"2026-07-30","open":102810,"high":102810,"low":102780,"close":102785,"volume":10960,"rsi_14":93.33,"sma_20":102643.75,"sma_60":102441.5,"sma_120":102742.16},{"date":"2026-07-31","open":102800,"high":102815,"low":102775,"close":102780,"volume":19168,"rsi_14":90.7,"sma_20":102657.75,"sma_60":102451.58,"sma_120":102753.03},{"date":"2026-08-03","open":102815,"high":102820,"low":102805,"close":102805,"volume":4943,"rsi_14":91.3,"sma_20":102672.75,"sma_60":102461.83,"sma_120":102763.99},{"date":"2026-08-04","open":102835,"high":102840,"low":102820,"close":102840,"volume":4126,"rsi_14":92.31,"sma_20":102689.0,"sma_60":102472.42,"sma_120":102775.24},{"date":"2026-08-05","open":102835,"high":102845,"low":102835,"close":102835,"volume":926,"rsi_14":89.13,"sma_20":102703.5,"sma_60":102482.25,"sma_120":102786.32},{"date":"2026-08-06","open":102860,"high":102870,"low":102850,"close":102860,"volume":4380,"rsi_14":90.0,"sma_20":102718.25,"sma_60":102492.67,"sma_120":102797.53},{"date":"2026-08-07","open":102865,"high":102880,"low":102865,"close":102865,"volume":219,"rsi_14":90.0,"sma_20":102732.0,"sma_60":102503.17,"sma_120":102808.74},{"date":"2026-08-10","open":102890,"high":102890,"low":102865,"close":102865,"volume":4832,"rsi_14":89.13,"sma_20":102745.0,"sma_60":102514.0,"sma_120":102819.87},{"date":"2026-08-11","open":102900,"high":102900,"low":102885,"close":102900,"volume":1358,"rsi_14":92.31,"sma_20":102759.25,"sma_60":102524.75,"sma_120":102831.12},{"date":"2026-08-12","open":102905,"high":102905,"low":102890,"close":102895,"volume":151,"rsi_14":88.37,"sma_20":102773.0,"sma_60":102535.42,"sma_120":102841.95},{"date":"2026-08-13","open":102925,"high":102940,"low":102925,"close":102930,"volume":853,"rsi_14":89.8,"sma_20":102786.75,"sma_60":102546.92,"sma_120":102852.99},{"date":"2026-08-14","open":102940,"high":102940,"low":102925,"close":102940,"volume":530,"rsi_14":90.2,"sma_20":102800.75,"sma_60":102558.25,"sma_120":102863.78},{"date":"2026-08-18","open":102930,"high":102945,"low":102930,"close":102940,"volume":1742,"rsi_14":93.88,"sma_20":102814.5,"sma_60":102569.67,"sma_120":102874.45},{"date":"2026-08-19","open":102955,"high":102955,"low":102940,"close":102940,"volume":411,"rsi_14":92.86,"sma_20":102827.25,"sma_60":102580.42,"sma_120":102885.2},{"date":"2026-08-20","open":102960,"high":102975,"low":102960,"close":102965,"volume":162,"rsi_14":92.86,"sma_20":102841.5,"sma_60":102591.08,"sma_120":102896.03},{"date":"2026-08-21","open":102965,"high":102980,"low":102965,"close":102965,"volume":2431,"rsi_14":95.12,"sma_20":102853.25,"sma_60":102602.25,"sma_120":102906.82},{"date":"2026-08-24","open":102970,"high":102980,"low":102970,"close":102970,"volume":784,"rsi_14":94.59,"sma_20":102865.0,"sma_60":102613.25,"sma_120":102917.49},{"date":"2026-08-25","open":102985,"high":102990,"low":102985,"close":102985,"volume":240,"rsi_14":93.94,"sma_20":102877.5,"sma_60":102624.33,"sma_120":102928.16},{"date":"2026-08-26","open":103000,"high":103000,"low":102985,"close":103000,"volume":2675,"rsi_14":97.14,"sma_20":102891.25,"sma_60":102635.75,"sma_120":102913.62},{"date":"2026-08-27","open":103015,"high":103025,"low":103005,"close":103015,"volume":712,"rsi_14":96.97,"sma_20":102904.0,"sma_60":102647.42,"sma_120":102899.16},{"date":"2026-08-28","open":103005,"high":103015,"low":103005,"close":103010,"volume":3252,"rsi_14":93.94,"sma_20":102915.25,"sma_60":102658.67,"sma_120":102884.31},{"date":"2026-08-31","open":103020,"high":103020,"low":103005,"close":103015,"volume":1488,"rsi_14":94.12,"sma_20":102927.0,"sma_60":102669.75,"sma_120":102869.55},{"date":"2026-09-01","open":103015,"high":103030,"low":103010,"close":103015,"volume":1644,"rsi_14":92.59,"sma_20":102937.5,"sma_60":102680.92,"sma_120":102854.84},{"date":"2026-09-02","open":103015,"high":103030,"low":103015,"close":103025,"volume":1654,"rsi_14":96.43,"sma_20":102946.75,"sma_60":102692.33,"sma_120":102839.95},{"date":"2026-09-03","open":103040,"high":103050,"low":103040,"close":103045,"volume":74,"rsi_14":96.0,"sma_20":102957.25,"sma_60":102703.83,"sma_120":102825.18},{"date":"2026-09-04","open":103065,"high":103075,"low":103050,"close":103070,"volume":6913,"rsi_14":96.43,"sma_20":102967.75,"sma_60":102715.67,"sma_120":102810.54},{"date":"2026-09-07","open":103060,"high":103070,"low":103060,"close":103065,"volume":2614,"rsi_14":93.1,"sma_20":102977.75,"sma_60":102727.42,"sma_120":102795.89},{"date":"2026-09-08","open":103060,"high":103075,"low":103060,"close":103060,"volume":1297,"rsi_14":90.0,"sma_20":102987.5,"sma_60":102738.83,"sma_120":102780.91},{"date":"2026-09-09","open":103070,"high":103080,"low":103070,"close":103070,"volume":333,"rsi_14":88.89,"sma_20":102996.0,"sma_60":102750.17,"sma_120":102765.96},{"date":"2026-09-10","open":103105,"high":103105,"low":103090,"close":103095,"volume":2311,"rsi_14":90.62,"sma_20":103006.0,"sma_60":102761.42,"sma_120":102751.1},{"date":"2026-09-11","open":103105,"high":103105,"low":103090,"close":103095,"volume":2895,"rsi_14":90.32,"sma_20":103014.25,"sma_60":102772.58,"sma_120":102736.06},{"date":"2026-09-14","open":103110,"high":103110,"low":103090,"close":103100,"volume":2456,"rsi_14":89.66,"sma_20":103022.25,"sma_60":102783.42,"sma_120":102721.02},{"date":"2026-09-15","open":103100,"high":103110,"low":103100,"close":103105,"volume":169,"rsi_14":88.89,"sma_20":103030.5,"sma_60":102794.83,"sma_120":102706.28},{"date":"2026-09-16","open":103100,"high":103115,"low":103100,"close":103100,"volume":1820,"rsi_14":84.0,"sma_20":103038.5,"sma_60":102805.83,"sma_120":102691.37},{"date":"2026-09-17","open":103120,"high":103135,"low":103120,"close":103120,"volume":516,"rsi_14":89.29,"sma_20":103046.25,"sma_60":102817.0,"sma_120":102676.63},{"date":"2026-09-18","open":103115,"high":103130,"low":103115,"close":103115,"volume":1009,"rsi_14":85.71,"sma_20":103053.75,"sma_60":102828.42,"sma_120":102661.76},{"date":"2026-09-21","open":103110,"high":103125,"low":103105,"close":103105,"volume":2575,"rsi_14":80.0,"sma_20":103060.5,"sma_60":102839.08,"sma_120":102646.64},{"date":"2026-09-22","open":103150,"high":103165,"low":103150,"close":103150,"volume":467,"rsi_14":83.78,"sma_20":103068.75,"sma_60":102849.92,"sma_120":102632.01},{"date":"2026-09-23","open":103165,"high":103165,"low":103150,"close":103150,"volume":212,"rsi_14":81.82,"sma_20":103076.25,"sma_60":102861.0,"sma_120":102617.48},{"date":"2026-09-28","open":103150,"high":103155,"low":103140,"close":103140,"volume":2720,"rsi_14":73.33,"sma_20":103082.5,"sma_60":102871.75,"sma_120":102602.6},{"date":"2026-09-29","open":103160,"high":103160,"low":103145,"close":103145,"volume":24,"rsi_14":76.67,"sma_20":103089.25,"sma_60":102882.75,"sma_120":102587.55},{"date":"2026-09-30","open":103150,"high":103165,"low":103150,"close":103155,"volume":171,"rsi_14":80.65,"sma_20":103096.25,"sma_60":102893.67,"sma_120":102572.46},{"date":"2026-10-01","open":103215,"high":103215,"low":103200,"close":103210,"volume":414,"rsi_14":85.0,"sma_20":103106.0,"sma_60":102905.42,"sma_120":102583.12},{"date":"2026-10-02","open":103230,"high":103245,"low":103230,"close":103235,"volume":919,"rsi_14":85.0,"sma_20":103116.5,"sma_60":102917.42,"sma_120":102593.83},{"date":"2026-10-06","open":103260,"high":103280,"low":103260,"close":103280,"volume":3246,"rsi_14":87.76,"sma_20":103128.25,"sma_60":102929.67,"sma_120":102604.96},{"date":"2026-10-07","open":103320,"high":103385,"low":103310,"close":103335,"volume":68766,"rsi_14":89.83,"sma_20":103141.5,"sma_60":102942.5,"sma_120":102616.12},{"date":"2026-10-08","open":103320,"high":103335,"low":103320,"close":103325,"volume":778,"rsi_14":86.67,"sma_20":103154.5,"sma_60":102954.75,"sma_120":102627.29},{"date":"2026-10-12","open":103330,"high":103345,"low":103330,"close":103345,"volume":5563,"rsi_14":88.89,"sma_20":103168.75,"sma_60":102967.08,"sma_120":102638.42},{"date":"2026-10-13","open":103350,"high":103365,"low":103345,"close":103355,"volume":5162,"rsi_14":88.52,"sma_20":103183.0,"sma_60":102979.42,"sma_120":102649.62},{"date":"2026-10-14","open":103365,"high":103380,"low":103360,"close":103365,"volume":1136,"rsi_14":90.32,"sma_20":103196.5,"sma_60":102991.83,"sma_120":102660.88},{"date":"2026-10-15","open":103395,"high":103410,"low":103385,"close":103400,"volume":24593,"rsi_14":94.03,"sma_20":103211.75,"sma_60":103004.25,"sma_120":102672.21},{"date":"2026-10-16","open":103405,"high":103415,"low":103405,"close":103405,"volume":1262,"rsi_14":93.22,"sma_20":103227.0,"sma_60":103016.67,"sma_120":102683.42},{"date":"2026-10-19","open":103415,"high":103430,"low":103415,"close":103425,"volume":594,"rsi_14":93.65,"sma_20":103243.0,"sma_60":103029.33,"sma_120":102694.75},{"date":"2026-10-20","open":103430,"high":103430,"low":103415,"close":103415,"volume":1269,"rsi_14":93.65,"sma_20":103258.75,"sma_60":103041.5,"sma_120":102705.96},{"date":"2026-10-21","open":103420,"high":103425,"low":103420,"close":103425,"volume":2202,"rsi_14":93.75,"sma_20":103274.0,"sma_60":103053.92,"sma_120":102717.21},{"date":"2026-10-22","open":103450,"high":103472,"low":103450,"close":103450,"volume":5730,"rsi_14":94.03,"sma_20":103290.75,"sma_60":103065.92,"sma_120":102728.29},{"date":"2026-10-23","open":103465,"high":103485,"low":103465,"close":103470,"volume":693,"rsi_14":93.33,"sma_20":103309.0,"sma_60":103078.17,"sma_120":102739.62}],"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 단기자금","phase":"above-fold","symbol_resolved":true}