{"status":"ok","report":{"price_analysis":{"current":104720.0,"change_1d":0.1,"change_7d":0.2,"change_30d":0.7,"high_30d":104890.0,"low_30d":103519.0,"position_in_range":88.0,"support":103656.1,"resistance":104752.9},"summary":"편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 87.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(216.97)가 시그널선(169.04)을 상회합니다(골든크로스). 현재가가 SMA20(104209)과 SMA60(103967) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 103508~104910 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 88","rsi_14":87.87878787878788,"macd":216.9689642330486,"macd_signal":169.04288804540286,"sma_20":104208.65,"sma_60":103966.53333333334,"bb_upper":104909.5138312825,"bb_lower":103507.78616871749,"atr_14":143.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -37.00, 기관 순매수 90.00. 30일 누적: 외국인 42.00, 기관 -91.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-37.0,"institutional_flow":90.0,"data":[{"date":"2026-10-23","foreign_net":29.0,"institution_net":52.0,"retail_net":-81.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-10-20","foreign_net":-160.0,"institution_net":155.0,"retail_net":5.0},{"date":"2026-10-19","foreign_net":94.0,"institution_net":-167.0,"retail_net":73.0},{"date":"2026-10-16","foreign_net":58.0,"institution_net":49.0,"retail_net":-107.0},{"date":"2026-10-15","foreign_net":-152.0,"institution_net":554.0,"retail_net":-402.0},{"date":"2026-10-14","foreign_net":160.0,"institution_net":-180.0,"retail_net":20.0},{"date":"2026-10-13","foreign_net":-132.0,"institution_net":371.0,"retail_net":-239.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":53.0,"retail_net":-53.0},{"date":"2026-10-08","foreign_net":-7.0,"institution_net":14.0,"retail_net":-7.0},{"date":"2026-10-07","foreign_net":136.0,"institution_net":-277.0,"retail_net":141.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":283.0,"retail_net":-283.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":1330.0,"retail_net":-1330.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-50.0,"retail_net":50.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1191.0,"retail_net":1191.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-28","foreign_net":5.0,"institution_net":-155.0,"retail_net":150.0},{"date":"2026-09-23","foreign_net":-89.0,"institution_net":84.0,"retail_net":5.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-09-21","foreign_net":89.0,"institution_net":-534.0,"retail_net":445.0},{"date":"2026-09-18","foreign_net":10.0,"institution_net":-123.0,"retail_net":113.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-396.0,"retail_net":396.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":81.0,"retail_net":-81.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":17.0,"retail_net":-18.0}],"periods":{"d1":{"foreign_net":29.0,"institution_net":52.0,"retail_net":-81.0},"d3":{"foreign_net":29.0,"institution_net":102.0,"retail_net":-131.0},"d7":{"foreign_net":-131.0,"institution_net":693.0,"retail_net":-562.0},"d14":{"foreign_net":26.0,"institution_net":2287.0,"retail_net":-2313.0},"d30":{"foreign_net":42.0,"institution_net":-91.0,"retail_net":49.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":70,"summary":"RSI 88","metrics":[{"name":"RSI (14)","value":87.9,"unit":"","percentile":88,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.7,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 88 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 88 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.7156,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.72,"summary":"배당수익률 2.72%","metrics":[{"name":"배당수익률","value":2.72,"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":"2026-10-23T23:55:27.994678+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KOBI 크레딧 지수(총수익)","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":145900000000.0,"aum_display":"1,459억","dividend_yield":null,"tracking_error":0.16,"holdings":[{"ticker":"","name":"3년국채 F 202609","weight":null},{"ticker":"","name":"교보증권11-1","weight":null},{"ticker":"","name":"국고채권03375-3103(26-3)","weight":null},{"ticker":"","name":"대신증권25-4","weight":null},{"ticker":"","name":"롯데카드559-1","weight":null},{"ticker":"","name":"메리츠증권2403-1","weight":null},{"ticker":"","name":"에이치디현대오일뱅크129-2","weight":null},{"ticker":"","name":"엔에이치농협캐피탈250-1","weight":null},{"ticker":"","name":"연합자산관리36-2","weight":null},{"ticker":"","name":"코웨이9-2","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":104720.0,"change_pct":0.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":86604.9066},{"date":"2016-10-25","close":86657.8144},{"date":"2016-10-26","close":86573.3655},{"date":"2016-10-27","close":86573.3655},{"date":"2016-10-28","close":86460.4278},{"date":"2016-10-31","close":86524.5276},{"date":"2016-11-01","close":86524.5276},{"date":"2016-11-02","close":86520.4577},{"date":"2016-11-03","close":86548.9465},{"date":"2016-11-04","close":86604.9066},{"date":"2016-11-07","close":86503.161},{"date":"2016-11-08","close":86644.5875},{"date":"2016-11-09","close":86682.2334},{"date":"2016-11-10","close":86515.3704},{"date":"2016-11-11","close":86452.2881},{"date":"2016-11-14","close":86315.9489},{"date":"2016-11-15","close":86245.7444},{"date":"2016-11-16","close":86185.7144},{"date":"2016-11-17","close":85989.3453},{"date":"2016-11-18","close":86044.2879},{"date":"2016-11-21","close":85989.3453},{"date":"2016-11-22","close":86040.2181},{"date":"2016-11-23","close":85961.8739},{"date":"2016-11-24","close":85844.8664},{"date":"2016-11-25","close":85894.7218},{"date":"2016-11-28","close":85878.4425},{"date":"2016-11-29","close":86040.2181},{"date":"2016-11-30","close":86048.3578},{"date":"2016-12-01","close":85961.8739},{"date":"2016-12-02","close":86009.6944},{"date":"2016-12-05","close":85976.1183},{"date":"2016-12-06","close":86095.1608},{"date":"2016-12-07","close":86077.864},{"date":"2016-12-08","close":86141.9638},{"date":"2016-12-09","close":86043.2705},{"date":"2016-12-12","close":86103.3004},{"date":"2016-12-13","close":86095.1608},{"date":"2016-12-14","close":86282.3728},{"date":"2016-12-15","close":86216.2381},{"date":"2016-12-16","close":86242.692},{"date":"2016-12-19","close":86246.7618},{"date":"2016-12-20","close":86234.5524},{"date":"2016-12-21","close":86208.0985},{"date":"2016-12-22","close":86303.7394},{"date":"2016-12-23","close":86365.8043},{"date":"2016-12-26","close":86360.717},{"date":"2016-12-27","close":86360.717},{"date":"2016-12-28","close":86460.4278},{"date":"2016-12-29","close":86529.6148},{"date":"2017-01-02","close":86494.0038},{"date":"2017-01-03","close":86567.2607},{"date":"2017-01-04","close":86567.2607},{"date":"2017-01-05","close":86641.5351},{"date":"2017-01-06","close":86641.5351},{"date":"2017-01-09","close":86588.6273},{"date":"2017-01-10","close":86620.1685},{"date":"2017-01-11","close":86641.5351},{"date":"2017-01-12","close":86695.4603},{"date":"2017-01-13","close":86680.1984},{"date":"2017-01-16","close":86720.8967},{"date":"2017-01-17","close":86729.0364},{"date":"2017-01-18","close":86725.984},{"date":"2017-01-19","close":86671.0413},{"date":"2017-01-20","close":86720.8967},{"date":"2017-01-23","close":86762.6124},{"date":"2017-01-24","close":86778.8918},{"date":"2017-01-25","close":86778.8918},{"date":"2017-01-26","close":86690.373},{"date":"2017-01-31","close":86745.3157},{"date":"2017-02-01","close":86755.4903},{"date":"2017-02-02","close":86767.6997},{"date":"2017-02-03","close":86759.5601},{"date":"2017-02-06","close":86799.2409},{"date":"2017-02-07","close":86872.4978},{"date":"2017-02-08","close":86857.2359},{"date":"2017-02-09","close":86891.8295},{"date":"2017-02-10","close":86845.0265},{"date":"2017-02-13","close":86869.4454},{"date":"2017-02-14","close":86883.6898},{"date":"2017-02-15","close":86872.4978},{"date":"2017-02-16","close":86877.5851},{"date":"2017-02-17","close":86877.5851},{"date":"2017-02-20","close":86857.2359},{"date":"2017-02-21","close":86857.2359},{"date":"2017-02-22","close":86803.3107},{"date":"2017-02-23","close":86854.1836},{"date":"2017-02-24","close":86910.1437},{"date":"2017-02-27","close":86910.1437},{"date":"2017-02-28","close":86896.9167},{"date":"2017-03-02","close":86787.0314},{"date":"2017-03-03","close":86803.3107},{"date":"2017-03-06","close":86745.3157},{"date":"2017-03-07","close":86680.1984},{"date":"2017-03-08","close":86695.4603},{"date":"2017-03-09","close":86680.1984},{"date":"2017-03-10","close":86699.5301},{"date":"2017-03-13","close":86732.0887},{"date":"2017-03-14","close":86745.3157},{"date":"2017-03-15","close":86774.8219},{"date":"2017-03-16","close":86887.7596},{"date":"2017-03-17","close":86896.9167},{"date":"2017-03-20","close":86910.1437},{"date":"2017-03-21","close":86962.034},{"date":"2017-03-22","close":86915.231},{"date":"2017-03-23","close":86924.3881},{"date":"2017-03-24","close":86887.7596},{"date":"2017-03-27","close":86972.2086},{"date":"2017-03-28","close":86953.8943},{"date":"2017-03-29","close":86943.7198},{"date":"2017-03-30","close":86943.7198},{"date":"2017-03-31","close":87013.9243},{"date":"2017-04-03","close":87005.7846},{"date":"2017-04-04","close":87024.0988},{"date":"2017-04-05","close":87040.3782},{"date":"2017-04-06","close":87044.448},{"date":"2017-04-07","close":87021.0465},{"date":"2017-04-10","close":86929.4754},{"date":"2017-04-11","close":87001.7148},{"date":"2017-04-12","close":86982.3831},{"date":"2017-04-13","close":87047.5004},{"date":"2017-04-14","close":87066.832},{"date":"2017-04-17","close":87097.3557},{"date":"2017-04-18","close":87079.0415},{"date":"2017-04-19","close":87121.7747},{"date":"2017-04-20","close":87084.1288},{"date":"2017-04-21","close":87084.1288},{"date":"2017-04-24","close":87057.6749},{"date":"2017-04-25","close":87084.1288},{"date":"2017-04-26","close":87100.4081},{"date":"2017-04-27","close":87138.054},{"date":"2017-04-28","close":87123.8096},{"date":"2017-05-02","close":87084.1288},{"date":"2017-05-04","close":87112.6176},{"date":"2017-05-08","close":87079.0415},{"date":"2017-05-10","close":87062.7622},{"date":"2017-05-11","close":87084.1288},{"date":"2017-05-12","close":87066.832},{"date":"2017-05-15","close":87142.1238},{"date":"2017-05-16","close":87066.832},{"date":"2017-05-17","close":87154.3333},{"date":"2017-05-18","close":87171.6301},{"date":"2017-05-19","close":87196.0491},{"date":"2017-05-22","close":87226.5728},{"date":"2017-05-23","close":87175.6999},{"date":"2017-05-24","close":87180.7872},{"date":"2017-05-25","close":87226.5728},{"date":"2017-05-26","close":87250.9917},{"date":"2017-05-29","close":87216.3982},{"date":"2017-05-30","close":87286.6027},{"date":"2017-05-31","close":87290.6725},{"date":"2017-06-01","close":87276.4281},{"date":"2017-06-02","close":87343.5803},{"date":"2017-06-05","close":87311.0217},{"date":"2017-06-07","close":87331.3708},{"date":"2017-06-08","close":87319.1613},{"date":"2017-06-09","close":87324.2486},{"date":"2017-06-12","close":87276.4281},{"date":"2017-06-13","close":87290.6725},{"date":"2017-06-14","close":87307.9693},{"date":"2017-06-15","close":87211.3109},{"date":"2017-06-16","close":87295.7598},{"date":"2017-06-19","close":87343.5803},{"date":"2017-06-20","close":87352.7374},{"date":"2017-06-21","close":87299.8296},{"date":"2017-06-22","close":87352.7374},{"date":"2017-06-23","close":87358.8421},{"date":"2017-06-26","close":87363.9294},{"date":"2017-06-27","close":87324.2486},{"date":"2017-06-28","close":87254.0441},{"date":"2017-06-29","close":87286.6027},{"date":"2017-06-30","close":87358.8421},{"date":"2017-07-03","close":87303.8995},{"date":"2017-07-04","close":87299.8296},{"date":"2017-07-05","close":87315.0915},{"date":"2017-07-06","close":87295.7598},{"date":"2017-07-07","close":87239.7997},{"date":"2017-07-10","close":87272.3583},{"date":"2017-07-11","close":87303.8995},{"date":"2017-07-12","close":87303.8995},{"date":"2017-07-13","close":87376.1389},{"date":"2017-07-14","close":87348.6676},{"date":"2017-07-17","close":87372.0691},{"date":"2017-07-18","close":87366.9818},{"date":"2017-07-19","close":87366.9818},{"date":"2017-07-20","close":87425.9943},{"date":"2017-07-21","close":87447.3609},{"date":"2017-07-24","close":87483.9893},{"date":"2017-07-25","close":87502.3036},{"date":"2017-07-26","close":87465.6751},{"date":"2017-07-27","close":87506.3734},{"date":"2017-07-28","close":87497.2163},{"date":"2017-07-31","close":87488.0592},{"date":"2017-08-01","close":87483.9893},{"date":"2017-08-02","close":87465.6751},{"date":"2017-08-03","close":87465.6751},{"date":"2017-08-04","close":87478.902},{"date":"2017-08-07","close":87455.5005},{"date":"2017-08-08","close":87383.2611},{"date":"2017-08-09","close":87324.2486},{"date":"2017-08-10","close":87343.5803},{"date":"2017-08-11","close":87348.6676},{"date":"2017-08-14","close":87376.1389},{"date":"2017-08-16","close":87372.0691},{"date":"2017-08-17","close":87440.2387},{"date":"2017-08-18","close":87502.3036},{"date":"2017-08-21","close":87488.0592},{"date":"2017-08-22","close":87431.0816},{"date":"2017-08-23","close":87460.5878},{"date":"2017-08-24","close":87478.902},{"date":"2017-08-25","close":87578.6128},{"date":"2017-08-28","close":87563.351},{"date":"2017-08-29","close":87555.2113},{"date":"2017-08-30","close":87607.1016},{"date":"2017-08-31","close":87658.9919},{"date":"2017-09-01","close":87658.9919},{"date":"2017-09-04","close":87595.9096},{"date":"2017-09-05","close":87595.9096},{"date":"2017-09-06","close":87628.4682},{"date":"2017-09-07","close":87561.316},{"date":"2017-09-08","close":87597.9445},{"date":"2017-09-11","close":87658.9919},{"date":"2017-09-12","close":87595.9096},{"date":"2017-09-13","close":87712.9171},{"date":"2017-09-14","close":87628.4682},{"date":"2017-09-15","close":87633.5555},{"date":"2017-09-18","close":87744.4583},{"date":"2017-09-19","close":87595.9096},{"date":"2017-09-20","close":87578.6128},{"date":"2017-09-21","close":87578.6128},{"date":"2017-09-22","close":87591.8398},{"date":"2017-09-25","close":87624.3984},{"date":"2017-09-26","close":87574.543},{"date":"2017-09-27","close":87488.0592},{"date":"2017-09-28","close":87452.4482},{"date":"2017-09-29","close":87528.7574},{"date":"2017-10-10","close":87440.2387},{"date":"2017-10-11","close":87488.0592},{"date":"2017-10-12","close":87561.316},{"date":"2017-10-13","close":87551.1415},{"date":"2017-10-16","close":87547.0717},{"date":"2017-10-17","close":87497.2163},{"date":"2017-10-18","close":87431.0816},{"date":"2017-10-19","close":87319.1613},{"date":"2017-10-20","close":87136.0191},{"date":"2017-10-23","close":87303.8995},{"date":"2017-10-24","close":87149.246},{"date":"2017-10-25","close":87187.9094},{"date":"2017-10-26","close":87025.1163},{"date":"2017-10-27","close":86883.6898},{"date":"2017-10-30","close":86978.3133},{"date":"2017-10-31","close":87095.3208},{"date":"2017-11-01","close":87075.9891},{"date":"2017-11-02","close":87136.0191},{"date":"2017-11-03","close":87136.0191},{"date":"2017-11-06","close":87075.9891},{"date":"2017-11-07","close":87110.5827},{"date":"2017-11-08","close":87071.9193},{"date":"2017-11-09","close":87101.4256},{"date":"2017-11-10","close":87099.3907},{"date":"2017-11-13","close":87014.9417},{"date":"2017-11-14","close":87001.7148},{"date":"2017-11-15","close":87021.0465},{"date":"2017-11-16","close":87086.1637},{"date":"2017-11-17","close":87086.1637},{"date":"2017-11-20","close":87114.6525},{"date":"2017-11-21","close":87152.2984},{"date":"2017-11-22","close":87152.2984},{"date":"2017-11-23","close":87280.498},{"date":"2017-11-24","close":87239.7997},{"date":"2017-11-27","close":87283.5503},{"date":"2017-11-28","close":87335.4406},{"date":"2017-11-29","close":87386.3135},{"date":"2017-11-30","close":87515.5305},{"date":"2017-12-01","close":87515.5305},{"date":"2017-12-04","close":87528.7574},{"date":"2017-12-05","close":87536.8971},{"date":"2017-12-06","close":87561.316},{"date":"2017-12-07","close":87574.543},{"date":"2017-12-08","close":87586.7525},{"date":"2017-12-11","close":87582.6826},{"date":"2017-12-12","close":87639.6602},{"date":"2017-12-13","close":87664.0792},{"date":"2017-12-14","close":87688.4981},{"date":"2017-12-15","close":87705.7949},{"date":"2017-12-18","close":87674.2538},{"date":"2017-12-19","close":87669.1665},{"date":"2017-12-20","close":87722.0742},{"date":"2017-12-21","close":87716.9869},{"date":"2017-12-22","close":87608.1191},{"date":"2017-12-26","close":87669.1665},{"date":"2017-12-27","close":87658.9919},{"date":"2017-12-28","close":87697.6553},{"date":"2018-01-02","close":87089.5312},{"date":"2018-01-03","close":87068.125},{"date":"2018-01-04","close":87025.3047},{"date":"2018-01-05","close":87123.7656},{"date":"2018-01-08","close":87089.5312},{"date":"2018-01-09","close":87076.6484},{"date":"2018-01-10","close":86995.3203},{"date":"2018-01-11","close":87080.9531},{"date":"2018-01-12","close":87063.8203},{"date":"2018-01-15","close":86973.8828},{"date":"2018-01-16","close":86978.1875},{"date":"2018-01-17","close":87008.1641},{"date":"2018-01-18","close":87119.4844},{"date":"2018-01-19","close":87102.3672},{"date":"2018-01-22","close":87072.3984},{"date":"2018-01-23","close":87076.6484},{"date":"2018-01-24","close":87072.3984},{"date":"2018-01-25","close":87072.3984},{"date":"2018-01-26","close":87050.9844},{"date":"2018-01-29","close":86939.6562},{"date":"2018-01-30","close":86909.6641},{"date":"2018-01-31","close":86965.3203},{"date":"2018-02-01","close":87033.8516},{"date":"2018-02-02","close":87029.5781},{"date":"2018-02-05","close":87033.8516},{"date":"2018-02-06","close":87076.6484},{"date":"2018-02-07","close":87089.5312},{"date":"2018-02-08","close":87072.3984},{"date":"2018-02-09","close":87063.8203},{"date":"2018-02-12","close":87029.5781},{"date":"2018-02-13","close":87068.125},{"date":"2018-02-14","close":87132.3516},{"date":"2018-02-19","close":87068.125},{"date":"2018-02-20","close":87059.5469},{"date":"2018-02-21","close":87093.8047},{"date":"2018-02-22","close":87102.3672},{"date":"2018-02-23","close":87140.875},{"date":"2018-02-26","close":87170.8906},{"date":"2018-02-27","close":87200.8359},{"date":"2018-02-28","close":87175.1641},{"date":"2018-03-02","close":87862.4833},{"date":"2018-03-05","close":87797.366},{"date":"2018-03-06","close":87123.7656},{"date":"2018-03-07","close":87175.4688},{"date":"2018-03-08","close":87197.0234},{"date":"2018-03-09","close":87184.0859},{"date":"2018-03-12","close":87166.8828},{"date":"2018-03-13","close":87192.7266},{"date":"2018-03-14","close":87227.1953},{"date":"2018-03-15","close":87274.5703},{"date":"2018-03-16","close":87253.0234},{"date":"2018-03-19","close":87278.8906},{"date":"2018-03-20","close":87248.7188},{"date":"2018-03-21","close":87253.0234},{"date":"2018-03-22","close":87334.9297},{"date":"2018-03-23","close":87386.5938},{"date":"2018-03-26","close":87347.8281},{"date":"2018-03-27","close":87365.0703},{"date":"2018-03-28","close":87399.5},{"date":"2018-03-29","close":87408.1562},{"date":"2018-03-30","close":87416.8047},{"date":"2018-04-02","close":87433.9922},{"date":"2018-04-03","close":87481.3906},{"date":"2018-04-04","close":87546.0469},{"date":"2018-04-05","close":87550.3359},{"date":"2018-04-06","close":87589.1172},{"date":"2018-04-09","close":87571.9062},{"date":"2018-04-10","close":87558.9688},{"date":"2018-04-11","close":87610.6875},{"date":"2018-04-12","close":87636.5234},{"date":"2018-04-13","close":87658.0547},{"date":"2018-04-16","close":87614.9922},{"date":"2018-04-17","close":87632.2031},{"date":"2018-04-18","close":87627.8828},{"date":"2018-04-19","close":87627.8828},{"date":"2018-04-20","close":87636.5234},{"date":"2018-04-23","close":87593.4375},{"date":"2018-04-24","close":87584.8516},{"date":"2018-04-25","close":87571.9062},{"date":"2018-04-26","close":87589.1172},{"date":"2018-04-27","close":87666.7031},{"date":"2018-04-30","close":87649.4219},{"date":"2018-05-02","close":87597.7422},{"date":"2018-05-03","close":87593.4375},{"date":"2018-05-04","close":87571.9062},{"date":"2018-05-08","close":87472.8047},{"date":"2018-05-09","close":87537.4062},{"date":"2018-05-10","close":87584.8516},{"date":"2018-05-11","close":87597.7422},{"date":"2018-05-14","close":87550.3359},{"date":"2018-05-15","close":87571.9062},{"date":"2018-05-16","close":87584.8516},{"date":"2018-05-17","close":87692.5312},{"date":"2018-05-18","close":87735.6562},{"date":"2018-05-21","close":87761.4922},{"date":"2018-05-23","close":87778.6953},{"date":"2018-05-24","close":87890.7266},{"date":"2018-05-25","close":87890.7266},{"date":"2018-05-28","close":87864.9062},{"date":"2018-05-29","close":87895.0625},{"date":"2018-05-30","close":87925.2188},{"date":"2018-05-31","close":87933.8203},{"date":"2018-06-01","close":87951.0625},{"date":"2018-06-04","close":87916.5938},{"date":"2018-06-05","close":87907.9766},{"date":"2018-06-07","close":87925.2812},{"date":"2018-06-08","close":87951.2266},{"date":"2018-06-11","close":87985.7891},{"date":"2018-06-12","close":87972.8281},{"date":"2018-06-14","close":87972.8281},{"date":"2018-06-15","close":88024.7578},{"date":"2018-06-18","close":88068.0156},{"date":"2018-06-19","close":88106.9453},{"date":"2018-06-20","close":88098.2734},{"date":"2018-06-21","close":88141.5391},{"date":"2018-06-22","close":88158.8438},{"date":"2018-06-25","close":88171.8203},{"date":"2018-06-26","close":88176.125},{"date":"2018-06-27","close":88219.3906},{"date":"2018-06-28","close":88245.3516},{"date":"2018-06-29","close":88228.0234},{"date":"2018-07-02","close":88297.2344},{"date":"2018-07-03","close":88279.9375},{"date":"2018-07-04","close":88310.2266},{"date":"2018-07-05","close":88388.0781},{"date":"2018-07-06","close":88379.4375},{"date":"2018-07-09","close":88383.7734},{"date":"2018-07-10","close":88405.3984},{"date":"2018-07-11","close":88478.9375},{"date":"2018-07-12","close":88448.6406},{"date":"2018-07-13","close":88422.6953},{"date":"2018-07-16","close":88465.9453},{"date":"2018-07-17","close":88465.9453},{"date":"2018-07-18","close":88470.2656},{"date":"2018-07-19","close":88487.5703},{"date":"2018-07-20","close":88517.8516},{"date":"2018-07-23","close":88539.4609},{"date":"2018-07-24","close":88504.875},{"date":"2018-07-25","close":88504.875},{"date":"2018-07-26","close":88565.4297},{"date":"2018-07-27","close":88513.5469},{"date":"2018-07-30","close":88509.1797},{"date":"2018-07-31","close":88522.1641},{"date":"2018-08-01","close":88522.1641},{"date":"2018-08-02","close":88548.1484},{"date":"2018-08-03","close":88569.7344},{"date":"2018-08-06","close":88621.6719},{"date":"2018-08-07","close":88673.5859},{"date":"2018-08-08","close":88699.5156},{"date":"2018-08-09","close":88773.0391},{"date":"2018-08-10","close":88816.2891},{"date":"2018-08-13","close":88833.6016},{"date":"2018-08-14","close":88833.6016},{"date":"2018-08-16","close":88803.2734},{"date":"2018-08-17","close":88902.7812},{"date":"2018-08-20","close":88937.375},{"date":"2018-08-21","close":89145.0234},{"date":"2018-08-22","close":89080.1562},{"date":"2018-08-23","close":89062.8438},{"date":"2018-08-24","close":89071.4766},{"date":"2018-08-27","close":89075.8125},{"date":"2018-08-28","close":89028.2422},{"date":"2018-08-29","close":89110.3984},{"date":"2018-08-30","close":89071.4766},{"date":"2018-08-31","close":89166.6562},{"date":"2018-09-03","close":89166.6562},{"date":"2018-09-04","close":89214.2109},{"date":"2018-09-05","close":89227.1953},{"date":"2018-09-06","close":89268.0781},{"date":"2018-09-07","close":89237.5938},{"date":"2018-09-10","close":89241.9922},{"date":"2018-09-11","close":89228.9297},{"date":"2018-09-12","close":89276.7734},{"date":"2018-09-13","close":89233.2969},{"date":"2018-09-14","close":89120.2188},{"date":"2018-09-17","close":89154.9844},{"date":"2018-09-18","close":89133.25},{"date":"2018-09-19","close":89046.2734},{"date":"2018-09-20","close":88985.3828},{"date":"2018-09-21","close":89050.6016},{"date":"2018-09-27","close":89107.1328},{"date":"2018-09-28","close":89089.7734},{"date":"2018-10-01","close":89089.7734},{"date":"2018-10-02","close":89124.5547},{"date":"2018-10-04","close":89020.1641},{"date":"2018-10-05","close":89015.8281},{"date":"2018-10-08","close":88994.0781},{"date":"2018-10-10","close":89020.1641},{"date":"2018-10-11","close":89163.7422},{"date":"2018-10-12","close":89111.5234},{"date":"2018-10-15","close":89128.9375},{"date":"2018-10-16","close":89128.9375},{"date":"2018-10-17","close":89185.4219},{"date":"2018-10-18","close":89276.7734},{"date":"2018-10-19","close":89268.0781},{"date":"2018-10-22","close":89224.5547},{"date":"2018-10-23","close":89294.1484},{"date":"2018-10-24","close":89255.0234},{"date":"2018-10-25","close":89333.2969},{"date":"2018-10-26","close":89320.2812},{"date":"2018-10-29","close":89437.7266},{"date":"2018-10-30","close":89372.4453},{"date":"2018-10-31","close":89350.7109},{"date":"2018-11-01","close":89294.1484},{"date":"2018-11-02","close":89215.8672},{"date":"2018-11-05","close":89289.7969},{"date":"2018-11-06","close":89302.8906},{"date":"2018-11-07","close":89302.8906},{"date":"2018-11-08","close":89342.0234},{"date":"2018-11-09","close":89355.0703},{"date":"2018-11-12","close":89363.7734},{"date":"2018-11-13","close":89342.0234},{"date":"2018-11-14","close":89450.75},{"date":"2018-11-15","close":89415.9531},{"date":"2018-11-16","close":89433.375},{"date":"2018-11-19","close":89463.7734},{"date":"2018-11-20","close":89476.8438},{"date":"2018-11-21","close":89481.1953},{"date":"2018-11-22","close":89502.9297},{"date":"2018-11-23","close":89568.1797},{"date":"2018-11-26","close":89572.5391},{"date":"2018-11-27","close":89624.7188},{"date":"2018-11-28","close":89620.3516},{"date":"2018-11-29","close":89702.9609},{"date":"2018-11-30","close":89711.6953},{"date":"2018-12-03","close":89668.2188},{"date":"2018-12-04","close":89668.2188},{"date":"2018-12-05","close":89716.0391},{"date":"2018-12-06","close":89869.8359},{"date":"2018-12-07","close":89887.2969},{"date":"2018-12-10","close":89882.9297},{"date":"2018-12-11","close":89909.1406},{"date":"2018-12-12","close":89904.7969},{"date":"2018-12-13","close":89926.6641},{"date":"2018-12-14","close":89939.7266},{"date":"2018-12-17","close":89957.2031},{"date":"2018-12-18","close":89987.7891},{"date":"2018-12-19","close":90022.7188},{"date":"2018-12-20","close":90009.6328},{"date":"2018-12-21","close":89948.4453},{"date":"2018-12-24","close":89939.7266},{"date":"2018-12-26","close":89992.125},{"date":"2018-12-27","close":90018.3359},{"date":"2018-12-28","close":89983.3984},{"date":"2019-01-02","close":90066.4219},{"date":"2019-01-03","close":90101.375},{"date":"2019-01-04","close":90044.6094},{"date":"2019-01-07","close":90053.2969},{"date":"2019-01-08","close":90734.7639},{"date":"2019-01-09","close":90092.6406},{"date":"2019-01-10","close":90140.6875},{"date":"2019-01-11","close":90162.5469},{"date":"2019-01-14","close":90166.9062},{"date":"2019-01-15","close":90175.6406},{"date":"2019-01-16","close":90158.1953},{"date":"2019-01-17","close":90214.9531},{"date":"2019-01-18","close":90206.2344},{"date":"2019-01-21","close":90201.8672},{"date":"2019-01-22","close":90184.375},{"date":"2019-01-23","close":90245.5547},{"date":"2019-01-24","close":90263.0078},{"date":"2019-01-25","close":90206.2344},{"date":"2019-01-28","close":90346.0156},{"date":"2019-01-29","close":90223.6875},{"date":"2019-01-30","close":90219.3516},{"date":"2019-01-31","close":90293.6016},{"date":"2019-02-01","close":90315.4609},{"date":"2019-02-07","close":90346.0156},{"date":"2019-02-08","close":90385.3516},{"date":"2019-02-11","close":90407.2031},{"date":"2019-02-12","close":90394.0703},{"date":"2019-02-13","close":90380.9844},{"date":"2019-02-14","close":90398.4531},{"date":"2019-02-15","close":90442.1328},{"date":"2019-02-18","close":90420.2891},{"date":"2019-02-19","close":90433.3984},{"date":"2019-02-20","close":90429.0156},{"date":"2019-02-21","close":90429.0156},{"date":"2019-02-22","close":90433.3984},{"date":"2019-02-25","close":90433.3984},{"date":"2019-02-26","close":90429.0156},{"date":"2019-02-27","close":90538.2266},{"date":"2019-02-28","close":90455.25},{"date":"2019-03-04","close":90363.4844},{"date":"2019-03-05","close":90429.0156},{"date":"2019-03-06","close":90450.8906},{"date":"2019-03-07","close":90513.9922},{"date":"2019-03-08","close":90544.6641},{"date":"2019-03-11","close":90540.2891},{"date":"2019-03-12","close":90540.2891},{"date":"2019-03-13","close":90592.8984},{"date":"2019-03-14","close":90610.4609},{"date":"2019-03-15","close":90584.1484},{"date":"2019-03-18","close":90535.8984},{"date":"2019-03-19","close":90588.5234},{"date":"2019-03-20","close":90557.8359},{"date":"2019-03-21","close":90680.5781},{"date":"2019-03-22","close":90667.3984},{"date":"2019-03-25","close":90768.2422},{"date":"2019-03-26","close":90720.0078},{"date":"2019-03-27","close":90833.9609},{"date":"2019-03-28","close":90987.3984},{"date":"2019-03-29","close":90943.5781},{"date":"2019-04-01","close":90926.0234},{"date":"2019-04-02","close":90974.25},{"date":"2019-04-03","close":90943.5781},{"date":"2019-04-04","close":90965.5},{"date":"2019-04-05","close":90930.4219},{"date":"2019-04-08","close":91000.5547},{"date":"2019-04-09","close":90991.7969},{"date":"2019-04-10","close":90996.1641},{"date":"2019-04-11","close":91026.8359},{"date":"2019-04-12","close":91009.3438},{"date":"2019-04-15","close":90974.25},{"date":"2019-04-16","close":90991.7969},{"date":"2019-04-17","close":90961.0781},{"date":"2019-04-18","close":91079.4375},{"date":"2019-04-19","close":91053.1562},{"date":"2019-04-22","close":90983.0234},{"date":"2019-04-23","close":91048.7734},{"date":"2019-04-24","close":91079.4375},{"date":"2019-04-25","close":91149.6016},{"date":"2019-04-26","close":91158.3516},{"date":"2019-04-29","close":91189.0625},{"date":"2019-04-30","close":91228.4922},{"date":"2019-05-02","close":91136.4375},{"date":"2019-05-03","close":91136.4375},{"date":"2019-05-07","close":91224.1016},{"date":"2019-05-08","close":91237.2734},{"date":"2019-05-09","close":91263.5469},{"date":"2019-05-10","close":91254.7891},{"date":"2019-05-13","close":91259.1719},{"date":"2019-05-14","close":91281.1016},{"date":"2019-05-15","close":91276.7188},{"date":"2019-05-16","close":91395.0625},{"date":"2019-05-17","close":91386.2969},{"date":"2019-05-20","close":91364.375},{"date":"2019-05-21","close":91390.6953},{"date":"2019-05-22","close":91390.6953},{"date":"2019-05-23","close":91438.9219},{"date":"2019-05-24","close":91491.5078},{"date":"2019-05-27","close":91465.1953},{"date":"2019-05-28","close":91478.3516},{"date":"2019-05-29","close":91566.0234},{"date":"2019-05-30","close":91544.125},{"date":"2019-05-31","close":91644.9141},{"date":"2019-06-03","close":91658.0781},{"date":"2019-06-04","close":91671.25},{"date":"2019-06-05","close":91687.0625},{"date":"2019-06-07","close":91748.7031},{"date":"2019-06-10","close":91744.2734},{"date":"2019-06-11","close":91726.6953},{"date":"2019-06-12","close":91898.2891},{"date":"2019-06-13","close":91867.5},{"date":"2019-06-14","close":91889.4766},{"date":"2019-06-17","close":91858.7109},{"date":"2019-06-18","close":91871.9141},{"date":"2019-06-19","close":91889.4766},{"date":"2019-06-20","close":92012.7422},{"date":"2019-06-21","close":91990.7188},{"date":"2019-06-24","close":91977.5},{"date":"2019-06-25","close":91937.9219},{"date":"2019-06-26","close":91871.9141},{"date":"2019-06-27","close":91885.1172},{"date":"2019-06-28","close":91893.9219},{"date":"2019-07-01","close":91929.125},{"date":"2019-07-02","close":91911.5234},{"date":"2019-07-03","close":92021.5547},{"date":"2019-07-04","close":92034.75},{"date":"2019-07-05","close":92061.1641},{"date":"2019-07-08","close":92012.7422},{"date":"2019-07-09","close":92069.9375},{"date":"2019-07-10","close":92056.7422},{"date":"2019-07-11","close":92105.1406},{"date":"2019-07-12","close":92083.125},{"date":"2019-07-15","close":92091.9453},{"date":"2019-07-16","close":92065.5078},{"date":"2019-07-17","close":92175.5625},{"date":"2019-07-18","close":92307.6094},{"date":"2019-07-19","close":92360.4062},{"date":"2019-07-22","close":92351.6172},{"date":"2019-07-23","close":92355.9844},{"date":"2019-07-24","close":92360.4062},{"date":"2019-07-25","close":92439.625},{"date":"2019-07-26","close":92474.8281},{"date":"2019-07-29","close":92483.6094},{"date":"2019-07-30","close":92514.4375},{"date":"2019-07-31","close":92532.0234},{"date":"2019-08-01","close":92501.2422},{"date":"2019-08-02","close":92637.6641},{"date":"2019-08-05","close":92818.1094},{"date":"2019-08-06","close":92831.2891},{"date":"2019-08-07","close":92884.0859},{"date":"2019-08-08","close":92875.2812},{"date":"2019-08-09","close":92818.1094},{"date":"2019-08-12","close":92822.4844},{"date":"2019-08-13","close":92848.9062},{"date":"2019-08-14","close":92857.7109},{"date":"2019-08-16","close":92941.2969},{"date":"2019-08-19","close":92976.5312},{"date":"2019-08-20","close":92945.7031},{"date":"2019-08-21","close":92831.2891},{"date":"2019-08-22","close":92826.8906},{"date":"2019-08-23","close":92756.4531},{"date":"2019-08-26","close":92901.7109},{"date":"2019-08-27","close":92769.6719},{"date":"2019-08-28","close":92664.0703},{"date":"2019-08-29","close":92756.4531},{"date":"2019-08-30","close":92730.0625},{"date":"2019-09-02","close":92584.8281},{"date":"2019-09-03","close":92593.6328},{"date":"2019-09-04","close":92567.2344},{"date":"2019-09-05","close":92479.2266},{"date":"2019-09-06","close":92455.3672},{"date":"2019-09-09","close":92557.0312},{"date":"2019-09-10","close":92534.9297},{"date":"2019-09-11","close":92517.2109},{"date":"2019-09-16","close":92274.1875},{"date":"2019-09-17","close":92331.6328},{"date":"2019-09-18","close":92349.2891},{"date":"2019-09-19","close":92371.3672},{"date":"2019-09-20","close":92331.6328},{"date":"2019-09-23","close":92349.2891},{"date":"2019-09-24","close":92336.0391},{"date":"2019-09-25","close":92402.3281},{"date":"2019-09-26","close":92411.1641},{"date":"2019-09-27","close":92424.4219},{"date":"2019-09-30","close":92442.0703},{"date":"2019-10-01","close":92411.1641},{"date":"2019-10-02","close":92468.5859},{"date":"2019-10-04","close":92680.7422},{"date":"2019-10-07","close":92685.1328},{"date":"2019-10-08","close":92618.8594},{"date":"2019-10-10","close":92618.8594},{"date":"2019-10-11","close":92548.1562},{"date":"2019-10-14","close":92579.0781},{"date":"2019-10-15","close":92601.1719},{"date":"2019-10-16","close":92539.3281},{"date":"2019-10-17","close":92433.2578},{"date":"2019-10-18","close":92393.5},{"date":"2019-10-21","close":92309.4922},{"date":"2019-10-22","close":92406.7344},{"date":"2019-10-23","close":92402.3281},{"date":"2019-10-24","close":92375.8203},{"date":"2019-10-25","close":92291.8594},{"date":"2019-10-28","close":92123.8828},{"date":"2019-10-29","close":92119.4922},{"date":"2019-10-30","close":92172.5312},{"date":"2019-10-31","close":92212.3047},{"date":"2019-11-01","close":92199.0234},{"date":"2019-11-04","close":92022.2578},{"date":"2019-11-05","close":92048.7656},{"date":"2019-11-06","close":92013.4141},{"date":"2019-11-07","close":92119.4922},{"date":"2019-11-08","close":92088.5781},{"date":"2019-11-11","close":92128.3047},{"date":"2019-11-12","close":92123.8828},{"date":"2019-11-13","close":92146.0},{"date":"2019-11-14","close":92234.3984},{"date":"2019-11-15","close":92212.3047},{"date":"2019-11-18","close":92212.3047},{"date":"2019-11-19","close":92309.4922},{"date":"2019-11-20","close":92375.8203},{"date":"2019-11-21","close":92384.6562},{"date":"2019-11-22","close":92384.6562},{"date":"2019-11-25","close":92322.7891},{"date":"2019-11-26","close":92309.4922},{"date":"2019-11-27","close":92366.9609},{"date":"2019-11-28","close":92419.9688},{"date":"2019-11-29","close":92512.8125},{"date":"2019-12-02","close":92490.6875},{"date":"2019-12-03","close":92411.1641},{"date":"2019-12-04","close":92503.9531},{"date":"2019-12-05","close":92503.9531},{"date":"2019-12-06","close":92438.3047},{"date":"2019-12-09","close":92464.9141},{"date":"2019-12-10","close":92469.3359},{"date":"2019-12-11","close":92491.5469},{"date":"2019-12-12","close":92540.3438},{"date":"2019-12-13","close":92447.1953},{"date":"2019-12-16","close":92540.3438},{"date":"2019-12-17","close":92575.8359},{"date":"2019-12-18","close":92571.4062},{"date":"2019-12-19","close":92571.4062},{"date":"2019-12-20","close":92566.9609},{"date":"2019-12-23","close":92606.9141},{"date":"2019-12-24","close":92611.3281},{"date":"2019-12-26","close":92620.2031},{"date":"2019-12-27","close":92651.2734},{"date":"2019-12-30","close":92704.4922},{"date":"2020-01-02","close":92779.9219},{"date":"2020-01-03","close":92886.3828},{"date":"2020-01-06","close":92917.4688},{"date":"2020-01-07","close":92753.3047},{"date":"2020-01-08","close":92793.2422},{"date":"2020-01-09","close":92669.0},{"date":"2020-01-10","close":92629.0781},{"date":"2020-01-13","close":92651.2734},{"date":"2020-01-14","close":92739.9766},{"date":"2020-01-15","close":92744.4219},{"date":"2020-01-16","close":92664.5703},{"date":"2020-01-17","close":92677.8594},{"date":"2020-01-20","close":92598.0156},{"date":"2020-01-21","close":92726.6875},{"date":"2020-01-22","close":92669.0},{"date":"2020-01-23","close":92748.875},{"date":"2020-01-28","close":92899.6953},{"date":"2020-01-29","close":92913.0156},{"date":"2020-01-30","close":92983.9844},{"date":"2020-01-31","close":93032.8047},{"date":"2020-02-03","close":93068.2969},{"date":"2020-02-04","close":92975.1016},{"date":"2020-02-05","close":93001.7188},{"date":"2020-02-06","close":93010.5859},{"date":"2020-02-07","close":93103.7578},{"date":"2020-02-10","close":93077.1562},{"date":"2020-02-11","close":93077.1562},{"date":"2020-02-12","close":93068.2969},{"date":"2020-02-13","close":93112.6406},{"date":"2020-02-14","close":93006.1797},{"date":"2020-02-17","close":93028.3672},{"date":"2020-02-18","close":93152.5703},{"date":"2020-02-19","close":93152.5703},{"date":"2020-02-20","close":93254.6094},{"date":"2020-02-21","close":93387.7031},{"date":"2020-02-24","close":93436.5156},{"date":"2020-02-25","close":93436.5156},{"date":"2020-02-26","close":93467.6016},{"date":"2020-02-27","close":93414.3281},{"date":"2020-02-28","close":93565.1875},{"date":"2020-03-02","close":93529.6641},{"date":"2020-03-03","close":93605.1172},{"date":"2020-03-04","close":93778.1172},{"date":"2020-03-05","close":93742.625},{"date":"2020-03-06","close":93714.1328},{"date":"2020-03-09","close":93669.6016},{"date":"2020-03-10","close":93633.9766},{"date":"2020-03-11","close":93647.3125},{"date":"2020-03-12","close":93620.6016},{"date":"2020-03-13","close":93371.2734},{"date":"2020-03-16","close":93460.3125},{"date":"2020-03-17","close":93678.5},{"date":"2020-03-18","close":93527.125},{"date":"2020-03-19","close":93037.2656},{"date":"2020-03-20","close":93415.8125},{"date":"2020-03-23","close":93197.5938},{"date":"2020-03-24","close":93308.9375},{"date":"2020-03-25","close":93148.6328},{"date":"2020-03-26","close":93331.1875},{"date":"2020-03-27","close":93268.8203},{"date":"2020-03-30","close":93144.1719},{"date":"2020-03-31","close":93166.4297},{"date":"2020-04-01","close":93148.6328},{"date":"2020-04-02","close":93228.7578},{"date":"2020-04-03","close":93130.8203},{"date":"2020-04-06","close":93112.9766},{"date":"2020-04-07","close":93081.8203},{"date":"2020-04-08","close":93139.7344},{"date":"2020-04-09","close":93219.8516},{"date":"2020-04-10","close":93233.2266},{"date":"2020-04-13","close":93175.3359},{"date":"2020-04-14","close":93148.6328},{"date":"2020-04-16","close":93197.5938},{"date":"2020-04-17","close":93126.3672},{"date":"2020-04-20","close":93121.8906},{"date":"2020-04-21","close":93064.0078},{"date":"2020-04-22","close":92992.7891},{"date":"2020-04-23","close":93081.8203},{"date":"2020-04-24","close":93108.5469},{"date":"2020-04-27","close":93104.1094},{"date":"2020-04-28","close":93086.2969},{"date":"2020-04-29","close":93206.4922},{"date":"2020-05-04","close":93242.1094},{"date":"2020-05-06","close":93233.2266},{"date":"2020-05-07","close":93340.1016},{"date":"2020-05-08","close":93353.4297},{"date":"2020-05-11","close":93393.5312},{"date":"2020-05-12","close":93478.125},{"date":"2020-05-13","close":93562.7422},{"date":"2020-05-14","close":93513.7656},{"date":"2020-05-15","close":93527.125},{"date":"2020-05-18","close":93487.0547},{"date":"2020-05-19","close":93527.125},{"date":"2020-05-20","close":93527.125},{"date":"2020-05-21","close":93571.625},{"date":"2020-05-22","close":93540.4766},{"date":"2020-05-25","close":93602.8125},{"date":"2020-05-26","close":93620.6016},{"date":"2020-05-27","close":93571.625},{"date":"2020-05-28","close":93709.6484},{"date":"2020-05-29","close":93678.5},{"date":"2020-06-01","close":93633.9766},{"date":"2020-06-02","close":93576.0703},{"date":"2020-06-03","close":93558.2734},{"date":"2020-06-04","close":93536.0078},{"date":"2020-06-05","close":93540.4766},{"date":"2020-06-08","close":93470.7031},{"date":"2020-06-09","close":93573.5625},{"date":"2020-06-10","close":93618.2969},{"date":"2020-06-11","close":93663.0078},{"date":"2020-06-12","close":93640.6484},{"date":"2020-06-15","close":93569.1094},{"date":"2020-06-16","close":93609.3281},{"date":"2020-06-17","close":93573.5625},{"date":"2020-06-18","close":93654.0625},{"date":"2020-06-19","close":94385.3989},{"date":"2020-06-22","close":93618.2969},{"date":"2020-06-23","close":93685.3594},{"date":"2020-06-24","close":93721.1406},{"date":"2020-06-25","close":93743.5312},{"date":"2020-06-26","close":93765.8984},{"date":"2020-06-29","close":93694.3203},{"date":"2020-06-30","close":93712.2266},{"date":"2020-07-01","close":93712.2266},{"date":"2020-07-02","close":93770.3594},{"date":"2020-07-03","close":94481.0398},{"date":"2020-07-06","close":93680.8828},{"date":"2020-07-07","close":93765.8984},{"date":"2020-07-08","close":93783.7812},{"date":"2020-07-09","close":93792.7266},{"date":"2020-07-10","close":93806.1328},{"date":"2020-07-13","close":93721.1406},{"date":"2020-07-14","close":93761.4219},{"date":"2020-07-15","close":93770.3594},{"date":"2020-07-16","close":93837.4453},{"date":"2020-07-17","close":93891.125},{"date":"2020-07-20","close":93917.9531},{"date":"2020-07-21","close":93886.6484},{"date":"2020-07-22","close":93904.5469},{"date":"2020-07-23","close":93935.8672},{"date":"2020-07-24","close":93935.8672},{"date":"2020-07-27","close":93895.6016},{"date":"2020-07-28","close":93935.8672},{"date":"2020-07-29","close":93944.7734},{"date":"2020-07-30","close":93998.4297},{"date":"2020-07-31","close":94056.5859},{"date":"2020-08-03","close":94020.8125},{"date":"2020-08-04","close":94061.0703},{"date":"2020-08-05","close":94101.3438},{"date":"2020-08-06","close":94065.5156},{"date":"2020-08-07","close":94056.5859},{"date":"2020-08-10","close":93985.0234},{"date":"2020-08-11","close":94038.6953},{"date":"2020-08-12","close":94096.8281},{"date":"2020-08-13","close":94155.0078},{"date":"2020-08-14","close":94132.6328},{"date":"2020-08-18","close":94155.0078},{"date":"2020-08-19","close":94199.7266},{"date":"2020-08-20","close":94213.1406},{"date":"2020-08-21","close":94092.3828},{"date":"2020-08-24","close":94222.0781},{"date":"2020-08-25","close":94222.0781},{"date":"2020-08-26","close":94168.4219},{"date":"2020-08-27","close":94137.1094},{"date":"2020-08-28","close":94047.6562},{"date":"2020-08-31","close":93967.1406},{"date":"2020-09-01","close":93859.7969},{"date":"2020-09-02","close":94007.3984},{"date":"2020-09-03","close":94007.3984},{"date":"2020-09-04","close":93940.3281},{"date":"2020-09-07","close":93837.4453},{"date":"2020-09-08","close":93537.7812},{"date":"2020-09-09","close":93631.7031},{"date":"2020-09-10","close":93645.1172},{"date":"2020-09-11","close":93600.4219},{"date":"2020-09-14","close":93627.2266},{"date":"2020-09-15","close":93654.0625},{"date":"2020-09-16","close":93658.5391},{"date":"2020-09-17","close":93649.6094},{"date":"2020-09-18","close":93636.1797},{"date":"2020-09-21","close":93640.6484},{"date":"2020-09-22","close":93734.5703},{"date":"2020-09-23","close":93730.1016},{"date":"2020-09-24","close":93810.6172},{"date":"2020-09-25","close":93788.25},{"date":"2020-09-28","close":93891.125},{"date":"2020-09-29","close":93922.4297},{"date":"2020-10-05","close":93850.8828},{"date":"2020-10-06","close":93806.1328},{"date":"2020-10-07","close":93819.5391},{"date":"2020-10-08","close":93832.9531},{"date":"2020-10-12","close":93779.3203},{"date":"2020-10-13","close":93841.9297},{"date":"2020-10-14","close":93904.5469},{"date":"2020-10-15","close":93922.4297},{"date":"2020-10-16","close":93900.0781},{"date":"2020-10-19","close":93922.4297},{"date":"2020-10-20","close":93922.4297},{"date":"2020-10-21","close":93873.2266},{"date":"2020-10-22","close":93868.7656},{"date":"2020-10-23","close":93935.8672},{"date":"2020-10-26","close":93962.6953},{"date":"2020-10-27","close":93967.1406},{"date":"2020-10-28","close":93958.2031},{"date":"2020-10-29","close":93976.1094},{"date":"2020-10-30","close":93958.2031},{"date":"2020-11-02","close":93877.7109},{"date":"2020-11-03","close":93873.2266},{"date":"2020-11-04","close":93917.9531},{"date":"2020-11-05","close":93985.0234},{"date":"2020-11-06","close":93922.4297},{"date":"2020-11-09","close":93940.3281},{"date":"2020-11-10","close":93913.4688},{"date":"2020-11-11","close":93917.9531},{"date":"2020-11-12","close":93976.1094},{"date":"2020-11-13","close":93944.7734},{"date":"2020-11-16","close":94011.8672},{"date":"2020-11-17","close":94047.6562},{"date":"2020-11-18","close":94087.8828},{"date":"2020-11-19","close":94114.75},{"date":"2020-11-20","close":94078.9453},{"date":"2020-11-23","close":94159.4844},{"date":"2020-11-24","close":94110.2344},{"date":"2020-11-25","close":94141.5703},{"date":"2020-11-26","close":94123.6797},{"date":"2020-11-27","close":94155.0078},{"date":"2020-11-30","close":94172.875},{"date":"2020-12-01","close":94204.2031},{"date":"2020-12-02","close":94213.1406},{"date":"2020-12-03","close":94226.5703},{"date":"2020-12-04","close":94231.0234},{"date":"2020-12-07","close":94253.3828},{"date":"2020-12-08","close":94311.7578},{"date":"2020-12-09","close":94329.7266},{"date":"2020-12-10","close":94347.6875},{"date":"2020-12-11","close":94338.7344},{"date":"2020-12-14","close":94320.7656},{"date":"2020-12-15","close":94338.7344},{"date":"2020-12-16","close":94289.3125},{"date":"2020-12-17","close":94284.8203},{"date":"2020-12-18","close":94271.3594},{"date":"2020-12-21","close":94347.6875},{"date":"2020-12-22","close":94415.0703},{"date":"2020-12-23","close":94455.5},{"date":"2020-12-24","close":94406.1094},{"date":"2020-12-28","close":94379.1484},{"date":"2020-12-29","close":94383.6406},{"date":"2020-12-30","close":94365.6641},{"date":"2021-01-04","close":94442.0469},{"date":"2021-01-05","close":94518.3906},{"date":"2021-01-06","close":94500.4219},{"date":"2021-01-07","close":94482.4297},{"date":"2021-01-08","close":94495.9062},{"date":"2021-01-11","close":94558.7969},{"date":"2021-01-12","close":94536.3516},{"date":"2021-01-13","close":94567.7891},{"date":"2021-01-14","close":94572.2812},{"date":"2021-01-15","close":94540.8516},{"date":"2021-01-18","close":94621.6953},{"date":"2021-01-19","close":94617.1875},{"date":"2021-01-20","close":94639.6328},{"date":"2021-01-21","close":94675.5781},{"date":"2021-01-22","close":94626.2031},{"date":"2021-01-25","close":94603.75},{"date":"2021-01-26","close":94612.6953},{"date":"2021-01-27","close":94662.0938},{"date":"2021-01-28","close":94711.5156},{"date":"2021-01-29","close":94756.4375},{"date":"2021-02-01","close":94711.5156},{"date":"2021-02-02","close":94769.8984},{"date":"2021-02-03","close":94787.8438},{"date":"2021-02-04","close":94796.8516},{"date":"2021-02-05","close":94792.3672},{"date":"2021-02-08","close":94738.4375},{"date":"2021-02-09","close":94792.3672},{"date":"2021-02-10","close":94783.3672},{"date":"2021-02-15","close":94783.3672},{"date":"2021-02-16","close":94810.3125},{"date":"2021-02-17","close":94796.8516},{"date":"2021-02-18","close":94814.8281},{"date":"2021-02-19","close":94796.8516},{"date":"2021-02-22","close":94725.0},{"date":"2021-02-23","close":94729.4922},{"date":"2021-02-24","close":94751.9219},{"date":"2021-02-25","close":94819.3125},{"date":"2021-02-26","close":94725.0},{"date":"2021-03-02","close":94725.0},{"date":"2021-03-03","close":94787.8438},{"date":"2021-03-04","close":94769.8984},{"date":"2021-03-05","close":94698.0156},{"date":"2021-03-08","close":94549.8359},{"date":"2021-03-09","close":94307.2812},{"date":"2021-03-10","close":94415.0703},{"date":"2021-03-11","close":94459.9922},{"date":"2021-03-12","close":94356.6953},{"date":"2021-03-15","close":94284.8203},{"date":"2021-03-16","close":94428.5469},{"date":"2021-03-17","close":94397.1172},{"date":"2021-03-18","close":94451.0},{"date":"2021-03-19","close":94383.6406},{"date":"2021-03-22","close":94464.4922},{"date":"2021-03-23","close":94451.0},{"date":"2021-03-24","close":94504.9219},{"date":"2021-03-25","close":94500.4219},{"date":"2021-03-26","close":94522.8594},{"date":"2021-03-29","close":94531.8594},{"date":"2021-03-30","close":94477.9609},{"date":"2021-03-31","close":94540.8516},{"date":"2021-04-01","close":94545.3281},{"date":"2021-04-02","close":94567.7891},{"date":"2021-04-05","close":94473.4844},{"date":"2021-04-06","close":94549.8359},{"date":"2021-04-07","close":94495.9062},{"date":"2021-04-08","close":94621.6953},{"date":"2021-04-09","close":94581.2578},{"date":"2021-04-12","close":94675.5781},{"date":"2021-04-13","close":94693.5625},{"date":"2021-04-14","close":94725.0},{"date":"2021-04-15","close":94684.5391},{"date":"2021-04-16","close":94621.6953},{"date":"2021-04-19","close":94725.0},{"date":"2021-04-20","close":94666.5781},{"date":"2021-04-21","close":94715.9844},{"date":"2021-04-22","close":94774.3906},{"date":"2021-04-23","close":94733.9531},{"date":"2021-04-26","close":94729.4922},{"date":"2021-04-27","close":94742.9531},{"date":"2021-04-28","close":94774.3906},{"date":"2021-04-29","close":94729.4922},{"date":"2021-04-30","close":94725.0},{"date":"2021-05-03","close":94653.1094},{"date":"2021-05-04","close":94711.5156},{"date":"2021-05-06","close":94774.3906},{"date":"2021-05-07","close":94769.8984},{"date":"2021-05-10","close":94792.3672},{"date":"2021-05-11","close":94792.3672},{"date":"2021-05-12","close":94792.3672},{"date":"2021-05-13","close":94738.4375},{"date":"2021-05-14","close":94783.3672},{"date":"2021-05-17","close":94873.2031},{"date":"2021-05-18","close":94904.6484},{"date":"2021-05-20","close":94823.8125},{"date":"2021-05-21","close":94895.6484},{"date":"2021-05-24","close":94792.3672},{"date":"2021-05-25","close":94819.3125},{"date":"2021-05-26","close":94774.3906},{"date":"2021-05-27","close":94810.3125},{"date":"2021-05-28","close":94702.5156},{"date":"2021-05-31","close":94639.6328},{"date":"2021-06-01","close":94671.0625},{"date":"2021-06-02","close":94662.0938},{"date":"2021-06-03","close":94693.5625},{"date":"2021-06-04","close":94599.2344},{"date":"2021-06-07","close":94644.1484},{"date":"2021-06-08","close":94648.625},{"date":"2021-06-09","close":94751.9219},{"date":"2021-06-10","close":94594.7109},{"date":"2021-06-11","close":94567.7891},{"date":"2021-06-14","close":94590.2344},{"date":"2021-06-15","close":94536.3516},{"date":"2021-06-16","close":94509.3828},{"date":"2021-06-17","close":94477.9609},{"date":"2021-06-18","close":94473.4844},{"date":"2021-06-21","close":94477.9609},{"date":"2021-06-22","close":94477.9609},{"date":"2021-06-23","close":94554.3281},{"date":"2021-06-24","close":94383.6406},{"date":"2021-06-25","close":94280.3047},{"date":"2021-06-28","close":94186.0078},{"date":"2021-06-29","close":94289.3125},{"date":"2021-06-30","close":94325.2422},{"date":"2021-07-01","close":94298.3047},{"date":"2021-07-02","close":94190.5312},{"date":"2021-07-05","close":94289.3125},{"date":"2021-07-06","close":94311.7578},{"date":"2021-07-07","close":94415.0703},{"date":"2021-07-08","close":94603.75},{"date":"2021-07-09","close":94581.2578},{"date":"2021-07-12","close":94522.8594},{"date":"2021-07-13","close":94482.4297},{"date":"2021-07-14","close":94482.4297},{"date":"2021-07-15","close":94221.9531},{"date":"2021-07-16","close":94365.6641},{"date":"2021-07-19","close":94356.6953},{"date":"2021-07-20","close":94500.4219},{"date":"2021-07-21","close":94459.9922},{"date":"2021-07-22","close":94415.0703},{"date":"2021-07-23","close":94522.8594},{"date":"2021-07-26","close":94527.375},{"date":"2021-07-27","close":94572.2812},{"date":"2021-07-28","close":94410.6094},{"date":"2021-07-29","close":94401.625},{"date":"2021-07-30","close":94495.9062},{"date":"2021-08-02","close":94504.9219},{"date":"2021-08-03","close":94459.9922},{"date":"2021-08-04","close":94518.3906},{"date":"2021-08-05","close":94522.8594},{"date":"2021-08-06","close":94464.4922},{"date":"2021-08-09","close":94451.0},{"date":"2021-08-10","close":94473.4844},{"date":"2021-08-11","close":94536.3516},{"date":"2021-08-12","close":94527.375},{"date":"2021-08-13","close":94522.8594},{"date":"2021-08-17","close":94509.3828},{"date":"2021-08-18","close":94576.7812},{"date":"2021-08-19","close":94626.2031},{"date":"2021-08-20","close":94653.1094},{"date":"2021-08-23","close":94590.2344},{"date":"2021-08-24","close":94437.5469},{"date":"2021-08-25","close":94455.5},{"date":"2021-08-26","close":94590.2344},{"date":"2021-08-27","close":94540.8516},{"date":"2021-08-30","close":94572.2812},{"date":"2021-08-31","close":94653.1094},{"date":"2021-09-01","close":94536.3516},{"date":"2021-09-02","close":94545.3281},{"date":"2021-09-03","close":94585.7422},{"date":"2021-09-06","close":94486.9219},{"date":"2021-09-07","close":94477.9609},{"date":"2021-09-08","close":94455.5},{"date":"2021-09-09","close":94415.0703},{"date":"2021-09-10","close":94338.7344},{"date":"2021-09-13","close":94293.7969},{"date":"2021-09-14","close":94316.2578},{"date":"2021-09-15","close":94361.1719},{"date":"2021-09-16","close":94338.7344},{"date":"2021-09-17","close":94347.6875},{"date":"2021-09-23","close":94334.25},{"date":"2021-09-24","close":94262.3594},{"date":"2021-09-27","close":94186.0078},{"date":"2021-09-28","close":94159.0781},{"date":"2021-09-29","close":94159.0781},{"date":"2021-09-30","close":94190.5312},{"date":"2021-10-01","close":94051.2734},{"date":"2021-10-05","close":94033.3203},{"date":"2021-10-06","close":93903.0156},{"date":"2021-10-07","close":93903.0156},{"date":"2021-10-08","close":93979.3984},{"date":"2021-10-12","close":93786.2656},{"date":"2021-10-13","close":93795.2734},{"date":"2021-10-14","close":93813.2266},{"date":"2021-10-15","close":93777.2891},{"date":"2021-10-18","close":93602.0938},{"date":"2021-10-19","close":93633.5391},{"date":"2021-10-20","close":93727.8594},{"date":"2021-10-21","close":93795.2734},{"date":"2021-10-22","close":93669.4766},{"date":"2021-10-25","close":93660.5156},{"date":"2021-10-26","close":93521.2969},{"date":"2021-10-27","close":93337.1484},{"date":"2021-10-28","close":93337.1484},{"date":"2021-10-29","close":93179.9141},{"date":"2021-11-01","close":93117.0312},{"date":"2021-11-02","close":93233.8281},{"date":"2021-11-03","close":93220.3516},{"date":"2021-11-04","close":93242.7656},{"date":"2021-11-05","close":93404.5078},{"date":"2021-11-08","close":93413.4844},{"date":"2021-11-09","close":93570.7031},{"date":"2021-11-10","close":93597.625},{"date":"2021-11-11","close":93476.3516},{"date":"2021-11-12","close":93444.9219},{"date":"2021-11-15","close":93570.7031},{"date":"2021-11-16","close":93408.9844},{"date":"2021-11-17","close":93444.9219},{"date":"2021-11-18","close":93516.7812},{"date":"2021-11-19","close":93476.3516},{"date":"2021-11-22","close":93386.5391},{"date":"2021-11-23","close":93341.6172},{"date":"2021-11-24","close":93350.6016},{"date":"2021-11-25","close":93512.2969},{"date":"2021-11-26","close":93705.3906},{"date":"2021-11-29","close":93768.3047},{"date":"2021-11-30","close":93840.1953},{"date":"2021-12-01","close":93790.7656},{"date":"2021-12-02","close":93763.8047},{"date":"2021-12-03","close":93656.0},{"date":"2021-12-06","close":93673.9922},{"date":"2021-12-07","close":93736.8594},{"date":"2021-12-08","close":93732.375},{"date":"2021-12-09","close":93853.6484},{"date":"2021-12-10","close":93844.6641},{"date":"2021-12-13","close":93804.2422},{"date":"2021-12-14","close":93898.5781},{"date":"2021-12-15","close":93799.7734},{"date":"2021-12-16","close":93871.625},{"date":"2021-12-17","close":93965.9453},{"date":"2021-12-20","close":93983.9219},{"date":"2021-12-21","close":94001.875},{"date":"2021-12-22","close":94024.3203},{"date":"2021-12-23","close":93916.5156},{"date":"2021-12-24","close":93903.0156},{"date":"2021-12-27","close":93997.4141},{"date":"2021-12-28","close":94028.8438},{"date":"2021-12-29","close":94060.25},{"date":"2021-12-30","close":94037.7812},{"date":"2022-01-03","close":95027.4142},{"date":"2022-01-04","close":93880.5703},{"date":"2022-01-05","close":93817.7266},{"date":"2022-01-06","close":93700.9141},{"date":"2022-01-07","close":93651.5078},{"date":"2022-01-10","close":93584.1484},{"date":"2022-01-11","close":93660.5156},{"date":"2022-01-12","close":93718.8984},{"date":"2022-01-13","close":93907.5391},{"date":"2022-01-14","close":93700.9141},{"date":"2022-01-17","close":93453.9062},{"date":"2022-01-18","close":93467.375},{"date":"2022-01-19","close":93606.6094},{"date":"2022-01-20","close":93584.1484},{"date":"2022-01-21","close":93507.8047},{"date":"2022-01-24","close":93539.2422},{"date":"2022-01-25","close":93489.8438},{"date":"2022-01-26","close":93489.8438},{"date":"2022-01-27","close":93323.6797},{"date":"2022-01-28","close":93391.0312},{"date":"2022-02-03","close":93507.8047},{"date":"2022-02-04","close":93458.3984},{"date":"2022-02-07","close":93391.0312},{"date":"2022-02-08","close":93229.3203},{"date":"2022-02-09","close":93238.3125},{"date":"2022-02-10","close":93278.75},{"date":"2022-02-11","close":93094.5938},{"date":"2022-02-14","close":94234.8153},{"date":"2022-02-15","close":93103.5781},{"date":"2022-02-16","close":93220.3516},{"date":"2022-02-17","close":93283.2344},{"date":"2022-02-18","close":93224.8516},{"date":"2022-02-21","close":93215.8672},{"date":"2022-02-22","close":93233.8281},{"date":"2022-02-23","close":93283.2344},{"date":"2022-02-24","close":93404.5078},{"date":"2022-02-25","close":93350.6016},{"date":"2022-02-28","close":93467.375},{"date":"2022-03-02","close":93489.8438},{"date":"2022-03-03","close":93462.8828},{"date":"2022-03-04","close":93444.9219},{"date":"2022-03-07","close":93413.4844},{"date":"2022-03-08","close":93359.5938},{"date":"2022-03-10","close":93346.1172},{"date":"2022-03-11","close":93435.9375},{"date":"2022-03-14","close":93359.5938},{"date":"2022-03-15","close":93368.5703},{"date":"2022-03-16","close":93422.4609},{"date":"2022-03-17","close":93539.2422},{"date":"2022-03-18","close":93534.7266},{"date":"2022-03-21","close":93458.3984},{"date":"2022-03-22","close":93184.4141},{"date":"2022-03-23","close":93139.5156},{"date":"2022-03-24","close":93121.5312},{"date":"2022-03-25","close":93031.7109},{"date":"2022-03-28","close":92483.7344},{"date":"2022-03-29","close":92618.4922},{"date":"2022-03-30","close":92744.2656},{"date":"2022-03-31","close":92757.7266},{"date":"2022-04-01","close":92519.6797},{"date":"2022-04-04","close":92304.0781},{"date":"2022-04-05","close":92304.0781},{"date":"2022-04-06","close":92034.5938},{"date":"2022-04-07","close":92223.2578},{"date":"2022-04-08","close":92075.0},{"date":"2022-04-11","close":91634.8516},{"date":"2022-04-12","close":91706.7344},{"date":"2022-04-13","close":91949.2812},{"date":"2022-04-14","close":92101.9766},{"date":"2022-04-15","close":92119.9609},{"date":"2022-04-18","close":91917.8516},{"date":"2022-04-19","close":92070.5156},{"date":"2022-04-20","close":92025.6172},{"date":"2022-04-21","close":92093.0156},{"date":"2022-04-22","close":91994.1875},{"date":"2022-04-25","close":92151.3906},{"date":"2022-04-26","close":92272.6641},{"date":"2022-04-27","close":92263.6484},{"date":"2022-04-28","close":92124.4141},{"date":"2022-04-29","close":92106.4609},{"date":"2022-05-02","close":92920.2611},{"date":"2022-05-03","close":91810.0391},{"date":"2022-05-04","close":91634.8516},{"date":"2022-05-06","close":91702.2344},{"date":"2022-05-09","close":92969.099},{"date":"2022-05-10","close":91958.2422},{"date":"2022-05-11","close":92088.5156},{"date":"2022-05-12","close":92205.2578},{"date":"2022-05-13","close":92236.6875},{"date":"2022-05-16","close":92075.0},{"date":"2022-05-17","close":92039.1016},{"date":"2022-05-18","close":91989.7109},{"date":"2022-05-19","close":92021.1484},{"date":"2022-05-20","close":92124.4141},{"date":"2022-05-23","close":92110.9531},{"date":"2022-05-24","close":92223.2578},{"date":"2022-05-25","close":92205.2578},{"date":"2022-05-26","close":92241.2109},{"date":"2022-05-27","close":92191.8047},{"date":"2022-05-30","close":92322.0625},{"date":"2022-05-31","close":92106.4609},{"date":"2022-06-02","close":91962.75},{"date":"2022-06-03","close":91958.2422},{"date":"2022-06-07","close":91756.1406},{"date":"2022-06-08","close":91733.6719},{"date":"2022-06-09","close":91854.9297},{"date":"2022-06-10","close":91756.1406},{"date":"2022-06-13","close":91432.75},{"date":"2022-06-14","close":91154.2578},{"date":"2022-06-15","close":90974.625},{"date":"2022-06-16","close":90884.7969},{"date":"2022-06-17","close":90727.5859},{"date":"2022-06-20","close":90741.0625},{"date":"2022-06-21","close":90839.8516},{"date":"2022-06-22","close":90997.0703},{"date":"2022-06-23","close":90970.1328},{"date":"2022-06-24","close":91118.3359},{"date":"2022-06-27","close":90929.7188},{"date":"2022-06-28","close":91010.5547},{"date":"2022-06-29","close":90943.1953},{"date":"2022-06-30","close":91015.0312},{"date":"2022-07-01","close":91199.1719},{"date":"2022-07-04","close":91235.1406},{"date":"2022-07-05","close":91271.0312},{"date":"2022-07-06","close":91634.8516},{"date":"2022-07-07","close":91580.9609},{"date":"2022-07-08","close":91482.1328},{"date":"2022-07-11","close":91446.2188},{"date":"2022-07-12","close":91491.125},{"date":"2022-07-13","close":91639.3516},{"date":"2022-07-14","close":91477.6719},{"date":"2022-07-15","close":91540.5312},{"date":"2022-07-18","close":91625.8672},{"date":"2022-07-19","close":91482.1328},{"date":"2022-07-20","close":91360.8984},{"date":"2022-07-21","close":91383.3438},{"date":"2022-07-22","close":91562.9922},{"date":"2022-07-25","close":91630.375},{"date":"2022-07-26","close":91652.8125},{"date":"2022-07-27","close":91616.8906},{"date":"2022-07-28","close":91715.7109},{"date":"2022-07-29","close":91940.2812},{"date":"2022-08-01","close":91783.0859},{"date":"2022-08-02","close":91859.4453},{"date":"2022-08-03","close":91742.6641},{"date":"2022-08-04","close":91778.6016},{"date":"2022-08-05","close":91872.9062},{"date":"2022-08-08","close":91724.6875},{"date":"2022-08-09","close":91801.0547},{"date":"2022-08-10","close":91715.7109},{"date":"2022-08-11","close":91827.9922},{"date":"2022-08-12","close":91720.1797},{"date":"2022-08-16","close":92012.1484},{"date":"2022-08-17","close":91944.7734},{"date":"2022-08-18","close":91940.2812},{"date":"2022-08-19","close":91657.3047},{"date":"2022-08-22","close":91634.8516},{"date":"2022-08-23","close":91567.4844},{"date":"2022-08-24","close":91594.4375},{"date":"2022-08-25","close":91190.2031},{"date":"2022-08-26","close":91221.6406},{"date":"2022-08-29","close":90916.2656},{"date":"2022-08-30","close":90992.6016},{"date":"2022-08-31","close":90799.4531},{"date":"2022-09-01","close":90759.0234},{"date":"2022-09-02","close":90812.9297},{"date":"2022-09-05","close":91055.4453},{"date":"2022-09-06","close":90925.2188},{"date":"2022-09-07","close":91001.5781},{"date":"2022-09-08","close":91113.8359},{"date":"2022-09-13","close":91208.1641},{"date":"2022-09-14","close":91100.3828},{"date":"2022-09-15","close":90988.0938},{"date":"2022-09-16","close":90839.8516},{"date":"2022-09-19","close":90880.2891},{"date":"2022-09-20","close":90794.9844},{"date":"2022-09-21","close":90700.6406},{"date":"2022-09-22","close":90399.6953},{"date":"2022-09-23","close":90125.7344},{"date":"2022-09-26","close":89717.0},{"date":"2022-09-27","close":89946.0625},{"date":"2022-09-28","close":89811.3594},{"date":"2022-09-29","close":89802.3438},{"date":"2022-09-30","close":90035.9219},{"date":"2022-10-04","close":90390.7578},{"date":"2022-10-05","close":90278.4297},{"date":"2022-10-06","close":90264.9688},{"date":"2022-10-07","close":90058.3516},{"date":"2022-10-11","close":89842.7812},{"date":"2022-10-12","close":90260.4688},{"date":"2022-10-13","close":90067.3203},{"date":"2022-10-14","close":90076.3047},{"date":"2022-10-17","close":89973.0312},{"date":"2022-10-18","close":90035.9219},{"date":"2022-10-19","close":89793.3672},{"date":"2022-10-20","close":89694.5234},{"date":"2022-10-21","close":89402.6094},{"date":"2022-10-24","close":89595.7422},{"date":"2022-10-25","close":89775.3906},{"date":"2022-10-26","close":89743.9609},{"date":"2022-10-27","close":89878.6953},{"date":"2022-10-28","close":89797.8672},{"date":"2022-10-31","close":89699.0547},{"date":"2022-11-01","close":89847.2344},{"date":"2022-11-02","close":89829.3047},{"date":"2022-11-03","close":89631.6719},{"date":"2022-11-04","close":89725.9766},{"date":"2022-11-07","close":89568.7578},{"date":"2022-11-08","close":89690.0703},{"date":"2022-11-09","close":89784.375},{"date":"2022-11-10","close":89928.125},{"date":"2022-11-11","close":90282.9531},{"date":"2022-11-14","close":90184.1406},{"date":"2022-11-15","close":90354.7812},{"date":"2022-11-16","close":90238.0234},{"date":"2022-11-17","close":90233.5234},{"date":"2022-11-18","close":90238.0234},{"date":"2022-11-21","close":90197.5781},{"date":"2022-11-22","close":90184.1406},{"date":"2022-11-23","close":90098.7891},{"date":"2022-11-24","close":90449.0938},{"date":"2022-11-25","close":90435.6484},{"date":"2022-11-28","close":90431.1641},{"date":"2022-11-29","close":90282.9531},{"date":"2022-11-30","close":90395.2031},{"date":"2022-12-01","close":90444.6172},{"date":"2022-12-02","close":90588.3594},{"date":"2022-12-05","close":90606.3047},{"date":"2022-12-06","close":90628.7734},{"date":"2022-12-07","close":90574.8906},{"date":"2022-12-08","close":90610.7969},{"date":"2022-12-09","close":90579.3438},{"date":"2022-12-12","close":90700.6406},{"date":"2022-12-13","close":90615.3047},{"date":"2022-12-14","close":90790.4766},{"date":"2022-12-15","close":90853.3438},{"date":"2022-12-16","close":90938.6719},{"date":"2022-12-19","close":90952.1797},{"date":"2022-12-20","close":90875.8047},{"date":"2022-12-21","close":90875.8047},{"date":"2022-12-22","close":91050.9766},{"date":"2022-12-23","close":91100.3828},{"date":"2022-12-26","close":91140.7891},{"date":"2022-12-27","close":91145.2734},{"date":"2022-12-28","close":91136.2891},{"date":"2022-12-29","close":91167.8125},{"date":"2023-01-02","close":91014.625},{"date":"2023-01-03","close":91438.1406},{"date":"2023-01-04","close":91600.3594},{"date":"2023-01-05","close":91731.0469},{"date":"2023-01-06","close":91753.5547},{"date":"2023-01-09","close":91969.8359},{"date":"2023-01-10","close":92059.9297},{"date":"2023-01-11","close":92258.1953},{"date":"2023-01-12","close":92442.9297},{"date":"2023-01-13","close":92591.5859},{"date":"2023-01-16","close":92690.7422},{"date":"2023-01-17","close":92677.2266},{"date":"2023-01-18","close":92776.3359},{"date":"2023-01-19","close":93163.8438},{"date":"2023-01-20","close":93078.2188},{"date":"2023-01-25","close":93208.8828},{"date":"2023-01-26","close":93249.4453},{"date":"2023-01-27","close":93290.0078},{"date":"2023-01-30","close":93299.0234},{"date":"2023-01-31","close":93407.3438},{"date":"2023-02-01","close":93565.3047},{"date":"2023-02-02","close":93790.9844},{"date":"2023-02-03","close":93989.5391},{"date":"2023-02-06","close":93736.8047},{"date":"2023-02-07","close":93781.9453},{"date":"2023-02-08","close":93732.2891},{"date":"2023-02-09","close":93790.9844},{"date":"2023-02-10","close":93863.1719},{"date":"2023-02-13","close":93822.5625},{"date":"2023-02-14","close":93899.2656},{"date":"2023-02-15","close":93849.6641},{"date":"2023-02-16","close":94021.125},{"date":"2023-02-17","close":93642.0156},{"date":"2023-02-20","close":93745.8203},{"date":"2023-02-21","close":93723.2891},{"date":"2023-02-22","close":93682.6406},{"date":"2023-02-23","close":93781.9453},{"date":"2023-02-24","close":93867.6719},{"date":"2023-02-27","close":93763.7734},{"date":"2023-02-28","close":93637.2656},{"date":"2023-03-02","close":93366.1641},{"date":"2023-03-03","close":93574.0234},{"date":"2023-03-06","close":93628.2109},{"date":"2023-03-07","close":93650.8281},{"date":"2023-03-08","close":93465.5938},{"date":"2023-03-09","close":93533.3281},{"date":"2023-03-10","close":93827.0469},{"date":"2023-03-13","close":94319.5156},{"date":"2023-03-14","close":94378.2656},{"date":"2023-03-15","close":94247.2344},{"date":"2023-03-16","close":94405.3672},{"date":"2023-03-17","close":94373.75},{"date":"2023-03-20","close":94559.0156},{"date":"2023-03-21","close":94522.8516},{"date":"2023-03-22","close":94459.6172},{"date":"2023-03-23","close":94626.7891},{"date":"2023-03-24","close":94662.8984},{"date":"2023-03-27","close":94590.625},{"date":"2023-03-28","close":94477.6562},{"date":"2023-03-29","close":94522.8516},{"date":"2023-03-30","close":94518.2969},{"date":"2023-03-31","close":94572.75},{"date":"2023-04-03","close":94463.8828},{"date":"2023-04-04","close":94595.4375},{"date":"2023-04-05","close":94572.75},{"date":"2023-04-06","close":94708.8438},{"date":"2023-04-07","close":94627.1875},{"date":"2023-04-10","close":94763.2656},{"date":"2023-04-11","close":94736.0781},{"date":"2023-04-12","close":94745.1172},{"date":"2023-04-13","close":94736.0781},{"date":"2023-04-14","close":94826.7812},{"date":"2023-04-17","close":94681.6484},{"date":"2023-04-18","close":94681.6484},{"date":"2023-04-19","close":94668.0234},{"date":"2023-04-20","close":94627.1875},{"date":"2023-04-21","close":94767.7891},{"date":"2023-04-24","close":94831.3203},{"date":"2023-04-25","close":94844.9141},{"date":"2023-04-26","close":94867.6016},{"date":"2023-04-27","close":94826.6953},{"date":"2023-04-28","close":94799.4141},{"date":"2023-05-02","close":94722.1406},{"date":"2023-05-03","close":94853.9688},{"date":"2023-05-04","close":95058.5391},{"date":"2023-05-08","close":94931.2656},{"date":"2023-05-09","close":94981.2734},{"date":"2023-05-10","close":94972.1641},{"date":"2023-05-11","close":95085.8438},{"date":"2023-05-12","close":95131.3047},{"date":"2023-05-15","close":95026.7109},{"date":"2023-05-16","close":95126.7422},{"date":"2023-05-17","close":95085.8438},{"date":"2023-05-18","close":96090.6565},{"date":"2023-05-19","close":94967.6406},{"date":"2023-05-22","close":94985.8359},{"date":"2023-05-23","close":94976.7109},{"date":"2023-05-24","close":96116.0929},{"date":"2023-05-25","close":94822.1641},{"date":"2023-05-26","close":94740.3125},{"date":"2023-05-30","close":94713.0},{"date":"2023-05-31","close":94881.5078},{"date":"2023-06-01","close":94849.6406},{"date":"2023-06-02","close":94940.7344},{"date":"2023-06-05","close":94835.9844},{"date":"2023-06-07","close":94999.9531},{"date":"2023-06-08","close":94845.0859},{"date":"2023-06-09","close":94890.6406},{"date":"2023-06-12","close":94913.4219},{"date":"2023-06-13","close":95036.3906},{"date":"2023-06-14","close":94881.5078},{"date":"2023-06-15","close":94831.3984},{"date":"2023-06-16","close":94908.8359},{"date":"2023-06-19","close":94895.1797},{"date":"2023-06-20","close":94917.9375},{"date":"2023-06-21","close":94986.2734},{"date":"2023-06-22","close":94899.7422},{"date":"2023-06-23","close":94876.9609},{"date":"2023-06-26","close":95013.625},{"date":"2023-06-27","close":95054.5781},{"date":"2023-06-28","close":95013.625},{"date":"2023-06-29","close":95045.6406},{"date":"2023-06-30","close":94885.5078},{"date":"2023-07-03","close":96096.7613},{"date":"2023-07-04","close":96130.3373},{"date":"2023-07-05","close":96059.1154},{"date":"2023-07-06","close":96064.2027},{"date":"2023-07-07","close":94844.3047},{"date":"2023-07-10","close":94725.3828},{"date":"2023-07-11","close":95996.033},{"date":"2023-07-12","close":95942.1078},{"date":"2023-07-13","close":96254.4671},{"date":"2023-07-14","close":95132.5547},{"date":"2023-07-17","close":95132.5547},{"date":"2023-07-18","close":96214.7863},{"date":"2023-07-19","close":95182.8828},{"date":"2023-07-20","close":95182.8828},{"date":"2023-07-21","close":95146.2891},{"date":"2023-07-24","close":95127.9844},{"date":"2023-07-25","close":96263.6242},{"date":"2023-07-26","close":95118.8359},{"date":"2023-07-27","close":96404.0332},{"date":"2023-07-28","close":94908.3828},{"date":"2023-07-31","close":96233.1005},{"date":"2023-08-01","close":96311.4447},{"date":"2023-08-02","close":96240.2227},{"date":"2023-08-03","close":94922.0938},{"date":"2023-08-04","close":94867.1953},{"date":"2023-08-07","close":94935.8359},{"date":"2023-08-08","close":95027.3438},{"date":"2023-08-09","close":95004.4453},{"date":"2023-08-10","close":94990.7109},{"date":"2023-08-11","close":95018.1797},{"date":"2023-08-14","close":94935.8359},{"date":"2023-08-16","close":94963.2891},{"date":"2023-08-17","close":94931.25},{"date":"2023-08-18","close":94995.2969},{"date":"2023-08-21","close":94922.0938},{"date":"2023-08-22","close":94926.6719},{"date":"2023-08-23","close":95013.5938},{"date":"2023-08-24","close":95077.6641},{"date":"2023-08-25","close":95022.7734},{"date":"2023-08-28","close":95054.7891},{"date":"2023-08-29","close":95141.6953},{"date":"2023-08-30","close":95150.875},{"date":"2023-08-31","close":95228.9062},{"date":"2023-09-01","close":95238.0703},{"date":"2023-09-04","close":95160.0703},{"date":"2023-09-05","close":95141.7031},{"date":"2023-09-06","close":95160.0703},{"date":"2023-09-07","close":95013.2344},{"date":"2023-09-08","close":95146.2891},{"date":"2023-09-11","close":95040.7578},{"date":"2023-09-12","close":95063.6953},{"date":"2023-09-13","close":95017.8203},{"date":"2023-09-14","close":95150.875},{"date":"2023-09-15","close":95109.5781},{"date":"2023-09-18","close":95091.2188},{"date":"2023-09-19","close":95059.0938},{"date":"2023-09-20","close":95082.0469},{"date":"2023-09-21","close":95040.7578},{"date":"2023-09-22","close":95082.0469},{"date":"2023-09-25","close":95169.2344},{"date":"2023-09-26","close":94880.1719},{"date":"2023-09-27","close":94875.5781},{"date":"2023-10-04","close":94627.8047},{"date":"2023-10-05","close":94618.6328},{"date":"2023-10-06","close":94710.3984},{"date":"2023-10-10","close":94815.9141},{"date":"2023-10-11","close":94852.6406},{"date":"2023-10-12","close":94962.75},{"date":"2023-10-13","close":94912.2734},{"date":"2023-10-16","close":94926.0391},{"date":"2023-10-17","close":94889.3281},{"date":"2023-10-18","close":94848.0391},{"date":"2023-10-19","close":94783.7891},{"date":"2023-10-20","close":94875.5781},{"date":"2023-10-23","close":94834.2812},{"date":"2023-10-24","close":94889.3281},{"date":"2023-10-25","close":94880.1719},{"date":"2023-10-26","close":94802.1797},{"date":"2023-10-27","close":94838.8438},{"date":"2023-10-30","close":94834.2422},{"date":"2023-10-31","close":94820.4531},{"date":"2023-11-01","close":94825.0781},{"date":"2023-11-02","close":94990.5703},{"date":"2023-11-03","close":95013.5859},{"date":"2023-11-06","close":95128.5},{"date":"2023-11-07","close":95137.6875},{"date":"2023-11-08","close":95183.6719},{"date":"2023-11-09","close":95206.6484},{"date":"2023-11-10","close":95202.0547},{"date":"2023-11-13","close":95211.2578},{"date":"2023-11-14","close":95252.6484},{"date":"2023-11-15","close":95422.7344},{"date":"2023-11-16","close":95569.8516},{"date":"2023-11-17","close":95648.0078},{"date":"2023-11-20","close":95698.5625},{"date":"2023-11-21","close":95772.1406},{"date":"2023-11-22","close":95790.5078},{"date":"2023-11-23","close":95827.3047},{"date":"2023-11-24","close":95804.3125},{"date":"2023-11-27","close":95827.3047},{"date":"2023-11-28","close":95960.6172},{"date":"2023-11-29","close":96103.6484},{"date":"2023-11-30","close":96163.5938},{"date":"2023-12-01","close":96200.5156},{"date":"2023-12-04","close":96297.3828},{"date":"2023-12-05","close":96412.7188},{"date":"2023-12-06","close":96500.375},{"date":"2023-12-07","close":96412.7188},{"date":"2023-12-08","close":96514.2188},{"date":"2023-12-11","close":96491.1562},{"date":"2023-12-12","close":96560.3438},{"date":"2023-12-13","close":96569.5625},{"date":"2023-12-14","close":96938.6484},{"date":"2023-12-15","close":96943.2656},{"date":"2023-12-18","close":96966.2969},{"date":"2023-12-19","close":96910.9688},{"date":"2023-12-20","close":96984.7734},{"date":"2023-12-21","close":97053.9766},{"date":"2023-12-22","close":97044.7422},{"date":"2023-12-26","close":97095.4922},{"date":"2023-12-27","close":97141.7969},{"date":"2023-12-28","close":97239.0625},{"date":"2024-01-02","close":97178.8594},{"date":"2024-01-03","close":97067.7031},{"date":"2024-01-04","close":97160.3203},{"date":"2024-01-05","close":97090.8516},{"date":"2024-01-08","close":97095.4844},{"date":"2024-01-09","close":97164.9688},{"date":"2024-01-10","close":97183.4844},{"date":"2024-01-11","close":97276.125},{"date":"2024-01-12","close":97290.0156},{"date":"2024-01-15","close":97354.8828},{"date":"2024-01-16","close":97299.3047},{"date":"2024-01-17","close":97257.6016},{"date":"2024-01-18","close":98963.9546},{"date":"2024-01-19","close":97239.0625},{"date":"2024-01-22","close":97280.7578},{"date":"2024-01-23","close":97271.4766},{"date":"2024-01-24","close":97248.3438},{"date":"2024-01-25","close":97285.3906},{"date":"2024-01-26","close":97382.6562},{"date":"2024-01-29","close":97373.3984},{"date":"2024-01-30","close":97438.375},{"date":"2024-01-31","close":97480.1641},{"date":"2024-02-01","close":97535.875},{"date":"2024-02-02","close":97559.0625},{"date":"2024-02-05","close":97508.0078},{"date":"2024-02-06","close":97531.2109},{"date":"2024-02-07","close":97651.9062},{"date":"2024-02-08","close":97651.9062},{"date":"2024-02-13","close":97600.8438},{"date":"2024-02-14","close":97494.0859},{"date":"2024-02-15","close":97572.9844},{"date":"2024-02-16","close":97572.9844},{"date":"2024-02-19","close":97633.3281},{"date":"2024-02-20","close":97619.4141},{"date":"2024-02-21","close":97661.1797},{"date":"2024-02-22","close":97781.8828},{"date":"2024-02-23","close":97744.7344},{"date":"2024-02-26","close":97795.8281},{"date":"2024-02-27","close":97800.4609},{"date":"2024-02-28","close":97870.2969},{"date":"2024-02-29","close":97833.0547},{"date":"2024-03-04","close":97842.3828},{"date":"2024-03-05","close":97870.2969},{"date":"2024-03-06","close":97949.5078},{"date":"2024-03-07","close":97982.1016},{"date":"2024-03-08","close":98079.9531},{"date":"2024-03-11","close":98075.2734},{"date":"2024-03-12","close":98061.3125},{"date":"2024-03-13","close":98075.2734},{"date":"2024-03-14","close":98070.6406},{"date":"2024-03-15","close":98014.7188},{"date":"2024-03-18","close":97940.1641},{"date":"2024-03-19","close":97926.2266},{"date":"2024-03-20","close":97963.4766},{"date":"2024-03-21","close":98126.5312},{"date":"2024-03-22","close":98173.1016},{"date":"2024-03-25","close":98215.0312},{"date":"2024-03-26","close":98210.3828},{"date":"2024-03-27","close":98270.9219},{"date":"2024-03-28","close":98313.0234},{"date":"2024-03-29","close":98294.3203},{"date":"2024-04-01","close":98378.5547},{"date":"2024-04-02","close":98308.3594},{"date":"2024-04-03","close":98331.7656},{"date":"2024-04-04","close":98383.2266},{"date":"2024-04-05","close":98401.9375},{"date":"2024-04-08","close":98355.1562},{"date":"2024-04-09","close":98359.8047},{"date":"2024-04-11","close":98256.8984},{"date":"2024-04-12","close":98387.8828},{"date":"2024-04-15","close":98364.4844},{"date":"2024-04-16","close":98313.0234},{"date":"2024-04-17","close":98322.3828},{"date":"2024-04-18","close":98448.7188},{"date":"2024-04-19","close":98378.5547},{"date":"2024-04-22","close":98331.7656},{"date":"2024-04-23","close":98373.8594},{"date":"2024-04-24","close":98369.1797},{"date":"2024-04-25","close":98327.0703},{"date":"2024-04-26","close":98303.6875},{"date":"2024-04-29","close":98349.5156},{"date":"2024-04-30","close":98401.0156},{"date":"2024-05-02","close":98475.9141},{"date":"2024-05-03","close":98494.625},{"date":"2024-05-07","close":98592.8828},{"date":"2024-05-08","close":98588.2188},{"date":"2024-05-09","close":98588.2188},{"date":"2024-05-10","close":98630.3125},{"date":"2024-05-13","close":98644.3828},{"date":"2024-05-14","close":98649.0234},{"date":"2024-05-16","close":98803.4609},{"date":"2024-05-17","close":98756.6953},{"date":"2024-05-20","close":98756.6953},{"date":"2024-05-21","close":98775.4141},{"date":"2024-05-22","close":98775.4141},{"date":"2024-05-23","close":98817.5078},{"date":"2024-05-24","close":98770.7109},{"date":"2024-05-27","close":98826.8906},{"date":"2024-05-28","close":98854.9609},{"date":"2024-05-29","close":98794.125},{"date":"2024-05-30","close":98827.0156},{"date":"2024-05-31","close":98836.375},{"date":"2024-06-03","close":98888.0469},{"date":"2024-06-04","close":98958.5234},{"date":"2024-06-05","close":99047.7734},{"date":"2024-06-07","close":99146.3906},{"date":"2024-06-10","close":99028.9688},{"date":"2024-06-11","close":99057.1406},{"date":"2024-06-12","close":99132.3125},{"date":"2024-06-13","close":99254.4375},{"date":"2024-06-14","close":99296.7109},{"date":"2024-06-17","close":99376.5547},{"date":"2024-06-18","close":99362.4688},{"date":"2024-06-19","close":99451.7109},{"date":"2024-06-20","close":99451.7109},{"date":"2024-06-21","close":99512.7812},{"date":"2024-06-24","close":99498.6641},{"date":"2024-06-25","close":99479.8906},{"date":"2024-06-26","close":99428.2266},{"date":"2024-06-27","close":99428.2109},{"date":"2024-06-28","close":99532.0781},{"date":"2024-07-01","close":99513.1953},{"date":"2024-07-02","close":99626.5547},{"date":"2024-07-03","close":99645.4062},{"date":"2024-07-04","close":99749.3047},{"date":"2024-07-05","close":99763.4453},{"date":"2024-07-08","close":99796.5234},{"date":"2024-07-09","close":99815.3984},{"date":"2024-07-10","close":99824.8594},{"date":"2024-07-11","close":99702.0938},{"date":"2024-07-12","close":99886.2422},{"date":"2024-07-15","close":99923.9844},{"date":"2024-07-16","close":100051.4922},{"date":"2024-07-17","close":100008.9844},{"date":"2024-07-18","close":99975.9375},{"date":"2024-07-19","close":99942.875},{"date":"2024-07-22","close":99961.7578},{"date":"2024-07-23","close":99990.1016},{"date":"2024-07-24","close":100060.9297},{"date":"2024-07-25","close":100117.5781},{"date":"2024-07-26","close":100141.1953},{"date":"2024-07-29","close":100188.4062},{"date":"2024-07-30","close":100182.7344},{"date":"2024-07-31","close":100163.8281},{"date":"2024-08-01","close":100253.6875},{"date":"2024-08-02","close":100296.2891},{"date":"2024-08-05","close":100561.25},{"date":"2024-08-06","close":100305.7422},{"date":"2024-08-07","close":100329.3828},{"date":"2024-08-08","close":100400.3672},{"date":"2024-08-09","close":100338.8672},{"date":"2024-08-12","close":100334.1484},{"date":"2024-08-13","close":100395.6484},{"date":"2024-08-14","close":100400.3672},{"date":"2024-08-16","close":100324.6797},{"date":"2024-08-19","close":100343.5938},{"date":"2024-08-20","close":100315.2266},{"date":"2024-08-21","close":100329.3828},{"date":"2024-08-22","close":100376.7266},{"date":"2024-08-23","close":100348.3125},{"date":"2024-08-26","close":100433.4922},{"date":"2024-08-27","close":102091.6168},{"date":"2024-08-28","close":100348.3125},{"date":"2024-08-29","close":100315.125},{"date":"2024-08-30","close":100367.3047},{"date":"2024-09-02","close":100296.1406},{"date":"2024-09-03","close":100286.6484},{"date":"2024-09-04","close":100362.5703},{"date":"2024-09-05","close":100447.9844},{"date":"2024-09-06","close":100481.1953},{"date":"2024-09-09","close":100476.4531},{"date":"2024-09-10","close":100523.8984},{"date":"2024-09-11","close":100614.0625},{"date":"2024-09-12","close":100614.0625},{"date":"2024-09-13","close":100732.6719},{"date":"2024-09-19","close":100727.8984},{"date":"2024-09-20","close":100770.6328},{"date":"2024-09-23","close":100746.9219},{"date":"2024-09-24","close":100803.8516},{"date":"2024-09-25","close":100851.3125},{"date":"2024-09-26","close":100912.9766},{"date":"2024-09-27","close":100865.3984},{"date":"2024-09-30","close":100960.5625},{"date":"2024-10-02","close":101012.9141},{"date":"2024-10-04","close":100912.9844},{"date":"2024-10-07","close":100708.375},{"date":"2024-10-08","close":100732.1875},{"date":"2024-10-10","close":100779.75},{"date":"2024-10-11","close":100855.875},{"date":"2024-10-14","close":100865.3984},{"date":"2024-10-15","close":100941.5469},{"date":"2024-10-16","close":100984.3672},{"date":"2024-10-17","close":101003.3984},{"date":"2024-10-18","close":100984.3672},{"date":"2024-10-21","close":100984.3672},{"date":"2024-10-22","close":100946.3125},{"date":"2024-10-23","close":100927.2734},{"date":"2024-10-24","close":101098.5703},{"date":"2024-10-25","close":101103.3203},{"date":"2024-10-28","close":100989.125},{"date":"2024-10-29","close":100998.6562},{"date":"2024-10-30","close":102788.5747},{"date":"2024-10-31","close":101008.1641},{"date":"2024-11-01","close":101036.7734},{"date":"2024-11-04","close":101022.4609},{"date":"2024-11-05","close":102842.5},{"date":"2024-11-06","close":100974.8047},{"date":"2024-11-07","close":101084.4141},{"date":"2024-11-08","close":101175.0},{"date":"2024-11-11","close":101165.4766},{"date":"2024-11-12","close":101184.5156},{"date":"2024-11-13","close":101089.1953},{"date":"2024-11-14","close":101179.7578},{"date":"2024-11-15","close":101160.6797},{"date":"2024-11-18","close":101198.8125},{"date":"2024-11-19","close":101270.3125},{"date":"2024-11-20","close":101289.3906},{"date":"2024-11-21","close":101356.1172},{"date":"2024-11-22","close":101422.8438},{"date":"2024-11-25","close":101484.8125},{"date":"2024-11-26","close":101489.5703},{"date":"2024-11-27","close":101565.8438},{"date":"2024-11-28","close":101752.1641},{"date":"2024-11-29","close":101838.1641},{"date":"2024-12-02","close":101924.1719},{"date":"2024-12-03","close":101885.9453},{"date":"2024-12-04","close":101819.0781},{"date":"2024-12-05","close":101862.0625},{"date":"2024-12-06","close":101842.9453},{"date":"2024-12-09","close":101919.3828},{"date":"2024-12-10","close":101928.9453},{"date":"2024-12-11","close":101885.9453},{"date":"2024-12-12","close":101890.7266},{"date":"2024-12-13","close":101890.7266},{"date":"2024-12-16","close":101852.5},{"date":"2024-12-17","close":101728.2891},{"date":"2024-12-18","close":101928.9453},{"date":"2024-12-19","close":101766.4922},{"date":"2024-12-20","close":101752.1641},{"date":"2024-12-23","close":101799.9453},{"date":"2024-12-24","close":101747.3984},{"date":"2024-12-26","close":101728.2891},{"date":"2024-12-27","close":101805.0},{"date":"2024-12-30","close":101872.1016},{"date":"2025-01-02","close":102044.7188},{"date":"2025-01-03","close":102140.6094},{"date":"2025-01-06","close":102116.6172},{"date":"2025-01-07","close":102169.3594},{"date":"2025-01-08","close":102231.7031},{"date":"2025-01-09","close":102341.9609},{"date":"2025-01-10","close":102265.2422},{"date":"2025-01-13","close":102102.2734},{"date":"2025-01-14","close":102169.3594},{"date":"2025-01-15","close":102159.7734},{"date":"2025-01-16","close":102289.2344},{"date":"2025-01-17","close":102389.9219},{"date":"2025-01-20","close":102370.7344},{"date":"2025-01-21","close":102461.8281},{"date":"2025-01-22","close":102437.8594},{"date":"2025-01-23","close":102514.5781},{"date":"2025-01-24","close":102538.5859},{"date":"2025-01-31","close":102562.6016},{"date":"2025-02-03","close":102557.7969},{"date":"2025-02-04","close":102553.0},{"date":"2025-02-05","close":102596.2266},{"date":"2025-02-06","close":102615.4297},{"date":"2025-02-07","close":102553.0},{"date":"2025-02-10","close":102548.1797},{"date":"2025-02-11","close":102591.4219},{"date":"2025-02-12","close":102577.0078},{"date":"2025-02-13","close":102596.2266},{"date":"2025-02-14","close":102649.0625},{"date":"2025-02-17","close":102658.6719},{"date":"2025-02-18","close":102605.8359},{"date":"2025-02-19","close":102615.4297},{"date":"2025-02-20","close":102706.7109},{"date":"2025-02-21","close":102745.1172},{"date":"2025-02-24","close":102788.3438},{"date":"2025-02-25","close":102826.7812},{"date":"2025-02-26","close":102846.0},{"date":"2025-02-27","close":102874.8594},{"date":"2025-02-28","close":102922.9688},{"date":"2025-03-04","close":102980.7188},{"date":"2025-03-05","close":102865.2266},{"date":"2025-03-06","close":102778.6406},{"date":"2025-03-07","close":102918.1562},{"date":"2025-03-10","close":102850.8047},{"date":"2025-03-11","close":102903.7344},{"date":"2025-03-12","close":102937.4062},{"date":"2025-03-13","close":102937.4062},{"date":"2025-03-14","close":102884.4922},{"date":"2025-03-17","close":102894.1016},{"date":"2025-03-18","close":102918.1562},{"date":"2025-03-19","close":102831.5625},{"date":"2025-03-20","close":102908.5312},{"date":"2025-03-21","close":102908.5312},{"date":"2025-03-24","close":102860.4297},{"date":"2025-03-25","close":102826.7578},{"date":"2025-03-26","close":102812.3125},{"date":"2025-03-27","close":102894.1016},{"date":"2025-03-28","close":102879.625},{"date":"2025-03-31","close":103072.6797},{"date":"2025-04-01","close":103077.4844},{"date":"2025-04-02","close":103048.5391},{"date":"2025-04-03","close":103265.7188},{"date":"2025-04-04","close":103449.1328},{"date":"2025-04-07","close":103608.3828},{"date":"2025-04-08","close":103593.8984},{"date":"2025-04-09","close":103516.6719},{"date":"2025-04-10","close":103560.1172},{"date":"2025-04-11","close":103603.5547},{"date":"2025-04-14","close":103656.6484},{"date":"2025-04-15","close":103671.1172},{"date":"2025-04-16","close":103777.3047},{"date":"2025-04-17","close":103729.0234},{"date":"2025-04-18","close":103782.1172},{"date":"2025-04-21","close":103854.5234},{"date":"2025-04-22","close":103854.5234},{"date":"2025-04-23","close":103835.1953},{"date":"2025-04-24","close":103844.8594},{"date":"2025-04-25","close":103984.8203},{"date":"2025-04-28","close":103926.8984},{"date":"2025-04-29","close":103975.2812},{"date":"2025-04-30","close":104110.6484},{"date":"2025-05-02","close":104086.4844},{"date":"2025-05-07","close":104154.1719},{"date":"2025-05-08","close":104134.8359},{"date":"2025-05-09","close":103999.4375},{"date":"2025-05-12","close":104013.9531},{"date":"2025-05-13","close":103902.7344},{"date":"2025-05-14","close":103989.7578},{"date":"2025-05-15","close":103980.1016},{"date":"2025-05-16","close":104134.8359},{"date":"2025-05-19","close":104018.7969},{"date":"2025-05-20","close":104071.9766},{"date":"2025-05-21","close":104052.6328},{"date":"2025-05-22","close":104062.3047},{"date":"2025-05-23","close":104110.6484},{"date":"2025-05-26","close":104110.6484},{"date":"2025-05-27","close":104183.1797},{"date":"2025-05-28","close":104250.8906},{"date":"2025-05-29","close":104226.6797},{"date":"2025-05-30","close":104192.7734},{"date":"2025-06-02","close":104275.0938},{"date":"2025-06-04","close":104086.25},{"date":"2025-06-05","close":104115.3047},{"date":"2025-06-09","close":104187.9375},{"date":"2025-06-10","close":104207.3047},{"date":"2025-06-11","close":104149.1875},{"date":"2025-06-12","close":104144.3438},{"date":"2025-06-13","close":104057.1797},{"date":"2025-06-16","close":104066.875},{"date":"2025-06-17","close":104134.6562},{"date":"2025-06-18","close":104091.0859},{"date":"2025-06-19","close":104042.6719},{"date":"2025-06-20","close":104100.7578},{"date":"2025-06-23","close":104042.6719},{"date":"2025-06-24","close":104168.5703},{"date":"2025-06-25","close":104202.4453},{"date":"2025-06-26","close":104250.8906},{"date":"2025-06-27","close":104265.4609},{"date":"2025-06-30","close":104343.1953},{"date":"2025-07-01","close":104314.0625},{"date":"2025-07-02","close":104255.7344},{"date":"2025-07-03","close":104343.1953},{"date":"2025-07-04","close":104294.6172},{"date":"2025-07-07","close":104270.3281},{"date":"2025-07-08","close":104318.8828},{"date":"2025-07-09","close":104338.3359},{"date":"2025-07-10","close":104498.6875},{"date":"2025-07-11","close":104469.5312},{"date":"2025-07-14","close":104416.0781},{"date":"2025-07-15","close":104440.3828},{"date":"2025-07-16","close":104420.9375},{"date":"2025-07-17","close":104459.8125},{"date":"2025-07-18","close":104445.2109},{"date":"2025-07-21","close":104527.8281},{"date":"2025-07-22","close":104547.2734},{"date":"2025-07-23","close":104581.2734},{"date":"2025-07-24","close":104571.5547},{"date":"2025-07-25","close":104537.5547},{"date":"2025-07-28","close":104471.6406},{"date":"2025-07-29","close":104515.3281},{"date":"2025-07-30","close":104520.1797},{"date":"2025-07-31","close":104515.3281},{"date":"2025-08-01","close":104481.2891},{"date":"2025-08-04","close":104641.7344},{"date":"2025-08-05","close":104656.3281},{"date":"2025-08-06","close":104612.5625},{"date":"2025-08-07","close":104704.9531},{"date":"2025-08-08","close":104704.9531},{"date":"2025-08-11","close":104675.7812},{"date":"2025-08-12","close":104641.7344},{"date":"2025-08-13","close":104680.6328},{"date":"2025-08-14","close":104748.6953},{"date":"2025-08-18","close":104695.2109},{"date":"2025-08-19","close":104656.3281},{"date":"2025-08-20","close":104666.0469},{"date":"2025-08-21","close":104709.8047},{"date":"2025-08-22","close":104675.7812},{"date":"2025-08-25","close":104743.8516},{"date":"2025-08-26","close":104753.5625},{"date":"2025-08-27","close":104831.375},{"date":"2025-08-28","close":104850.8203},{"date":"2025-08-29","close":104836.2188},{"date":"2025-09-01","close":104558.9375},{"date":"2025-09-02","close":104763.2109},{"date":"2025-09-03","close":104699.9219},{"date":"2025-09-04","close":104763.2109},{"date":"2025-09-05","close":104797.2812},{"date":"2025-09-08","close":104797.2812},{"date":"2025-09-09","close":104909.2266},{"date":"2025-09-10","close":104894.6328},{"date":"2025-09-11","close":104909.2266},{"date":"2025-09-12","close":104923.8438},{"date":"2025-09-15","close":104884.9141},{"date":"2025-09-16","close":104987.1094},{"date":"2025-09-17","close":104991.9922},{"date":"2025-09-18","close":105030.9297},{"date":"2025-09-19","close":104982.2578},{"date":"2025-09-22","close":104923.8438},{"date":"2025-09-23","close":104953.0547},{"date":"2025-09-24","close":104880.0234},{"date":"2025-09-25","close":104792.4062},{"date":"2025-09-26","close":104670.7109},{"date":"2025-09-29","close":104704.9141},{"date":"2025-09-30","close":104685.3594},{"date":"2025-10-01","close":104704.9141},{"date":"2025-10-02","close":104778.1797},{"date":"2025-10-10","close":104797.7188},{"date":"2025-10-13","close":104905.1719},{"date":"2025-10-14","close":104958.8984},{"date":"2025-10-15","close":105017.5078},{"date":"2025-10-16","close":104978.4375},{"date":"2025-10-17","close":105012.6328},{"date":"2025-10-20","close":104993.0859},{"date":"2025-10-21","close":104914.9375},{"date":"2025-10-22","close":104978.4375},{"date":"2025-10-23","close":104939.3594},{"date":"2025-10-24","close":104983.3203},{"date":"2025-10-27","close":104910.0547},{"date":"2025-10-28","close":104851.4375},{"date":"2025-10-29","close":104758.6406},{"date":"2025-10-30","close":104654.7969},{"date":"2025-10-31","close":104674.3828},{"date":"2025-11-03","close":104625.4141},{"date":"2025-11-04","close":104591.1328},{"date":"2025-11-05","close":104551.9453},{"date":"2025-11-06","close":104400.1094},{"date":"2025-11-07","close":104213.9922},{"date":"2025-11-10","close":104213.9922},{"date":"2025-11-11","close":104248.2812},{"date":"2025-11-12","close":103939.6875},{"date":"2025-11-13","close":104018.0781},{"date":"2025-11-14","close":103964.1875},{"date":"2025-11-17","close":103988.6797},{"date":"2025-11-18","close":104135.6172},{"date":"2025-11-19","close":104081.7422},{"date":"2025-11-20","close":104057.2578},{"date":"2025-11-21","close":104135.6172},{"date":"2025-11-24","close":104116.0234},{"date":"2025-11-25","close":104071.9453},{"date":"2025-11-26","close":104116.0234},{"date":"2025-11-27","close":103974.4922},{"date":"2025-11-28","close":103924.6328},{"date":"2025-12-01","close":103821.5781},{"date":"2025-12-02","close":103870.6484},{"date":"2025-12-03","close":103767.5781},{"date":"2025-12-04","close":103860.8359},{"date":"2025-12-05","close":103973.7031},{"date":"2025-12-08","close":103949.1719},{"date":"2025-12-09","close":103772.4844},{"date":"2025-12-10","close":103723.4141},{"date":"2025-12-11","close":103752.8672},{"date":"2025-12-12","close":103723.4141},{"date":"2025-12-15","close":103963.8984},{"date":"2025-12-16","close":104042.4062},{"date":"2025-12-17","close":104032.6016},{"date":"2025-12-18","close":104145.4688},{"date":"2025-12-19","close":104066.9531},{"date":"2025-12-22","close":104091.4922},{"date":"2025-12-23","close":104145.4688},{"date":"2025-12-24","close":104253.4375},{"date":"2025-12-26","close":104243.6406},{"date":"2025-12-29","close":104262.3125},{"date":"2025-12-30","close":104286.8984},{"date":"2026-01-02","close":104326.2266},{"date":"2026-01-05","close":104316.4062},{"date":"2026-01-06","close":104321.3125},{"date":"2026-01-07","close":104400.0},{"date":"2026-01-08","close":104468.8281},{"date":"2026-01-09","close":104459.0078},{"date":"2026-01-12","close":104419.6641},{"date":"2026-01-13","close":104380.3359},{"date":"2026-01-14","close":104439.3281},{"date":"2026-01-15","close":104232.8047},{"date":"2026-01-16","close":104291.8203},{"date":"2026-01-19","close":104282.8906},{"date":"2026-01-20","close":104065.6328},{"date":"2026-01-21","close":104134.4688},{"date":"2026-01-22","close":104203.3125},{"date":"2026-01-23","close":104149.2188},{"date":"2026-01-26","close":104242.6484},{"date":"2026-01-27","close":104262.3125},{"date":"2026-01-28","close":104296.7344},{"date":"2026-01-29","close":104218.8359},{"date":"2026-01-30","close":104115.2891},{"date":"2026-02-02","close":104046.2812},{"date":"2026-02-03","close":103962.4766},{"date":"2026-02-04","close":103878.6562},{"date":"2026-02-05","close":103883.5781},{"date":"2026-02-06","close":103829.3516},{"date":"2026-02-09","close":103784.9844},{"date":"2026-02-10","close":103868.7891},{"date":"2026-02-11","close":103903.2969},{"date":"2026-02-12","close":104046.2812},{"date":"2026-02-13","close":104139.9453},{"date":"2026-02-19","close":104130.0938},{"date":"2026-02-20","close":104204.0391},{"date":"2026-02-23","close":104204.0391},{"date":"2026-02-24","close":104169.5312},{"date":"2026-02-25","close":104292.7969},{"date":"2026-02-26","close":104479.3672},{"date":"2026-02-27","close":104543.5391},{"date":"2026-03-03","close":104237.5},{"date":"2026-03-04","close":104094.3594},{"date":"2026-03-05","close":104178.2656},{"date":"2026-03-06","close":104123.9766},{"date":"2026-03-09","close":103743.8984},{"date":"2026-03-10","close":103906.8047},{"date":"2026-03-11","close":104035.1406},{"date":"2026-03-12","close":103980.8281},{"date":"2026-03-13","close":103901.8594},{"date":"2026-03-16","close":103862.375},{"date":"2026-03-17","close":103896.9219},{"date":"2026-03-18","close":103975.9062},{"date":"2026-03-19","close":103887.0469},{"date":"2026-03-20","close":103798.2109},{"date":"2026-03-23","close":103148.4531},{"date":"2026-03-24","close":103049.9688},{"date":"2026-03-25","close":103035.1875},{"date":"2026-03-26","close":103040.125},{"date":"2026-03-27","close":103000.7188},{"date":"2026-03-30","close":103013.5703},{"date":"2026-03-31","close":103023.4609},{"date":"2026-04-01","close":103334.8125},{"date":"2026-04-02","close":103384.2266},{"date":"2026-04-03","close":103703.4141},{"date":"2026-04-06","close":103497.8906},{"date":"2026-04-07","close":103458.3594},{"date":"2026-04-08","close":103680.7656},{"date":"2026-04-09","close":103784.5391},{"date":"2026-04-10","close":103769.7031},{"date":"2026-04-13","close":103680.7656},{"date":"2026-04-14","close":103759.8359},{"date":"2026-04-15","close":103833.9609},{"date":"2026-04-16","close":103838.9141},{"date":"2026-04-17","close":103749.9375},{"date":"2026-04-20","close":103799.3672},{"date":"2026-04-21","close":103833.9609},{"date":"2026-04-22","close":103824.0781},{"date":"2026-04-23","close":103665.9297},{"date":"2026-04-24","close":103542.375},{"date":"2026-04-27","close":103512.7188},{"date":"2026-04-28","close":103473.1875},{"date":"2026-04-29","close":103493.0},{"date":"2026-04-30","close":103418.7188},{"date":"2026-05-04","close":103344.4297},{"date":"2026-05-06","close":103354.3438},{"date":"2026-05-07","close":103502.8984},{"date":"2026-05-08","close":103547.4688},{"date":"2026-05-11","close":103743.7969},{"date":"2026-05-12","close":103619.7188},{"date":"2026-05-13","close":103609.7812},{"date":"2026-05-14","close":103644.5234},{"date":"2026-05-15","close":103460.8906},{"date":"2026-05-18","close":103381.4844},{"date":"2026-05-19","close":103386.4453},{"date":"2026-05-20","close":103436.0781},{"date":"2026-05-21","close":103436.0781},{"date":"2026-05-22","close":103450.9688},{"date":"2026-05-26","close":103664.3828},{"date":"2026-05-27","close":103654.4609},{"date":"2026-05-28","close":103508.3828},{"date":"2026-05-29","close":103543.1641},{"date":"2026-06-01","close":103533.2266},{"date":"2026-06-02","close":103233.3203},{"date":"2026-06-04","close":103154.0078},{"date":"2026-06-05","close":103030.0781},{"date":"2026-06-08","close":102896.2266},{"date":"2026-06-09","close":102965.6328},{"date":"2026-06-10","close":103079.6484},{"date":"2026-06-11","close":103124.2578},{"date":"2026-06-12","close":103193.6641},{"date":"2026-06-15","close":103662.4141},{"date":"2026-06-16","close":103741.8984},{"date":"2026-06-17","close":103776.6797},{"date":"2026-06-18","close":103771.7109},{"date":"2026-06-19","close":103416.7344},{"date":"2026-06-22","close":103548.1328},{"date":"2026-06-23","close":103587.875},{"date":"2026-06-24","close":103622.6641},{"date":"2026-06-25","close":103667.375},{"date":"2026-06-26","close":103476.2188},{"date":"2026-06-29","close":103719.0703},{"date":"2026-06-30","close":103753.9688},{"date":"2026-07-01","close":103624.3516},{"date":"2026-07-02","close":103659.25},{"date":"2026-07-03","close":103458.3125},{"date":"2026-07-06","close":103453.3359},{"date":"2026-07-07","close":103443.3906},{"date":"2026-07-08","close":103448.3672},{"date":"2026-07-09","close":103448.3672},{"date":"2026-07-10","close":103488.1484},{"date":"2026-07-13","close":103408.5703},{"date":"2026-07-14","close":103259.3672},{"date":"2026-07-15","close":103219.5781},{"date":"2026-07-16","close":103343.9141},{"date":"2026-07-20","close":103284.2344},{"date":"2026-07-21","close":103316.0547},{"date":"2026-07-22","close":103294.1875},{"date":"2026-07-23","close":103279.2578},{"date":"2026-07-24","close":103184.7578},{"date":"2026-07-27","close":103333.9688},{"date":"2026-07-28","close":103473.2344},{"date":"2026-07-29","close":103692.0781},{"date":"2026-07-30","close":103565.5156},{"date":"2026-07-31","close":103680.1172},{"date":"2026-08-03","close":103814.6484},{"date":"2026-08-04","close":103869.4609},{"date":"2026-08-05","close":103989.0469},{"date":"2026-08-06","close":104023.9219},{"date":"2026-08-07","close":103989.0469},{"date":"2026-08-10","close":103969.1172},{"date":"2026-08-11","close":103849.5312},{"date":"2026-08-12","close":103879.4219},{"date":"2026-08-13","close":103939.2188},{"date":"2026-08-14","close":103939.2188},{"date":"2026-08-18","close":103849.5312},{"date":"2026-08-19","close":103904.3438},{"date":"2026-08-20","close":103959.1484},{"date":"2026-08-21","close":103864.4766},{"date":"2026-08-24","close":103889.3906},{"date":"2026-08-25","close":103954.1641},{"date":"2026-08-26","close":103969.1172},{"date":"2026-08-27","close":104058.8047},{"date":"2026-08-28","close":104102.7031},{"date":"2026-08-31","close":104072.7734},{"date":"2026-09-01","close":103953.0469},{"date":"2026-09-02","close":103828.3281},{"date":"2026-09-03","close":103898.1719},{"date":"2026-09-04","close":103963.0234},{"date":"2026-09-07","close":103948.0547},{"date":"2026-09-08","close":103958.0312},{"date":"2026-09-09","close":103928.1016},{"date":"2026-09-10","close":103848.2812},{"date":"2026-09-11","close":103778.4375},{"date":"2026-09-14","close":103463.1617},{"date":"2026-09-15","close":103343.4352},{"date":"2026-09-16","close":103392.3203},{"date":"2026-09-17","close":103387.3359},{"date":"2026-09-18","close":103498.0836},{"date":"2026-09-21","close":103468.1461},{"date":"2026-09-22","close":103488.0992},{"date":"2026-09-23","close":103552.9586},{"date":"2026-09-28","close":103299.5345},{"date":"2026-09-29","close":103710.0},{"date":"2026-09-30","close":103880.0},{"date":"2026-10-01","close":103845.0},{"date":"2026-10-02","close":104140.0},{"date":"2026-10-06","close":104140.0},{"date":"2026-10-07","close":104155.0},{"date":"2026-10-08","close":104090.0},{"date":"2026-10-12","close":104315.0},{"date":"2026-10-13","close":104460.0},{"date":"2026-10-14","close":104400.0},{"date":"2026-10-15","close":104480.0},{"date":"2026-10-16","close":104495.0},{"date":"2026-10-19","close":104480.0},{"date":"2026-10-20","close":104565.0},{"date":"2026-10-21","close":104610.0},{"date":"2026-10-22","close":104640.0},{"date":"2026-10-23","close":104760.0}],"chart_data":[{"date":"2024-10-23","open":100969,"high":100969,"low":100898,"close":100927,"volume":582},{"date":"2024-10-24","open":101023,"high":101113,"low":101023,"close":101099,"volume":300},{"date":"2024-10-25","open":101069,"high":101103,"low":101069,"close":101103,"volume":1469},{"date":"2024-10-28","open":101099,"high":101099,"low":100989,"close":100989,"volume":464},{"date":"2024-10-29","open":101027,"high":101052,"low":100976,"close":100999,"volume":136},{"date":"2024-10-30","open":102778,"high":102818,"low":102778,"close":102789,"volume":514},{"date":"2024-10-31","open":101013,"high":101013,"low":100941,"close":101008,"volume":1363},{"date":"2024-11-01","open":101023,"high":101052,"low":100993,"close":101037,"volume":1042},{"date":"2024-11-04","open":101007,"high":101036,"low":100987,"close":101022,"volume":257},{"date":"2024-11-05","open":102823,"high":102842,"low":102803,"close":102842,"volume":647},{"date":"2024-11-06","open":101080,"high":101109,"low":100975,"close":100975,"volume":921},{"date":"2024-11-07","open":101056,"high":101112,"low":101036,"close":101084,"volume":523},{"date":"2024-11-08","open":101127,"high":101184,"low":101127,"close":101175,"volume":729},{"date":"2024-11-11","open":101183,"high":101183,"low":101135,"close":101165,"volume":617},{"date":"2024-11-12","open":101200,"high":101210,"low":101180,"close":101185,"volume":662},{"date":"2024-11-13","open":101146,"high":101146,"low":101089,"close":101089,"volume":1682},{"date":"2024-11-14","open":101123,"high":101180,"low":101123,"close":101180,"volume":10519},{"date":"2024-11-15","open":101194,"high":101194,"low":101146,"close":101161,"volume":308},{"date":"2024-11-18","open":101204,"high":101219,"low":101189,"close":101199,"volume":422},{"date":"2024-11-19","open":101241,"high":101270,"low":101218,"close":101270,"volume":372},{"date":"2024-11-20","open":101274,"high":101298,"low":101250,"close":101289,"volume":443},{"date":"2024-11-21","open":101275,"high":101390,"low":101275,"close":101356,"volume":1129},{"date":"2024-11-22","open":101357,"high":101428,"low":101357,"close":101423,"volume":2284},{"date":"2024-11-25","open":101414,"high":101485,"low":101414,"close":101485,"volume":1553},{"date":"2024-11-26","open":101490,"high":101534,"low":101475,"close":101490,"volume":1173},{"date":"2024-11-27","open":101507,"high":101566,"low":101507,"close":101566,"volume":1953},{"date":"2024-11-28","open":101807,"high":101807,"low":101566,"close":101752,"volume":84},{"date":"2024-11-29","open":101782,"high":101838,"low":101754,"close":101838,"volume":1111},{"date":"2024-12-02","open":101831,"high":101924,"low":101831,"close":101924,"volume":459},{"date":"2024-12-03","open":101920,"high":101967,"low":101886,"close":101886,"volume":1057},{"date":"2024-12-04","open":101888,"high":101912,"low":101819,"close":101819,"volume":241},{"date":"2024-12-05","open":101877,"high":101886,"low":101832,"close":101862,"volume":2797},{"date":"2024-12-06","open":101887,"high":101921,"low":101843,"close":101843,"volume":1811},{"date":"2024-12-09","open":101841,"high":101919,"low":101798,"close":101919,"volume":630},{"date":"2024-12-10","open":101920,"high":101948,"low":101867,"close":101929,"volume":9628},{"date":"2024-12-11","open":101910,"high":101938,"low":101886,"close":101886,"volume":1564},{"date":"2024-12-12","open":101915,"high":101915,"low":101867,"close":101891,"volume":3977},{"date":"2024-12-13","open":101847,"high":101891,"low":101832,"close":101891,"volume":911},{"date":"2024-12-16","open":101896,"high":101915,"low":101852,"close":101852,"volume":996},{"date":"2024-12-17","open":101895,"high":101895,"low":101723,"close":101728,"volume":1327},{"date":"2024-12-18","open":101753,"high":101929,"low":101733,"close":101929,"volume":157},{"date":"2024-12-19","open":101886,"high":101886,"low":101748,"close":101766,"volume":20711},{"date":"2024-12-20","open":101841,"high":101841,"low":101742,"close":101752,"volume":1506},{"date":"2024-12-23","open":101813,"high":101883,"low":101792,"close":101800,"volume":808},{"date":"2024-12-24","open":101821,"high":101821,"low":101709,"close":101747,"volume":839},{"date":"2024-12-26","open":101790,"high":101807,"low":101700,"close":101728,"volume":1298},{"date":"2024-12-27","open":101768,"high":101805,"low":101674,"close":101805,"volume":605},{"date":"2024-12-30","open":101817,"high":101872,"low":101781,"close":101872,"volume":566},{"date":"2025-01-02","open":101894,"high":102130,"low":101894,"close":102045,"volume":1707},{"date":"2025-01-03","open":102081,"high":102190,"low":102081,"close":102141,"volume":2260},{"date":"2025-01-06","open":102142,"high":102167,"low":102117,"close":102117,"volume":4104},{"date":"2025-01-07","open":102134,"high":102198,"low":102094,"close":102169,"volume":446},{"date":"2025-01-08","open":102170,"high":102232,"low":102130,"close":102232,"volume":4337},{"date":"2025-01-09","open":102244,"high":102342,"low":102244,"close":102342,"volume":20784},{"date":"2025-01-10","open":102345,"high":102350,"low":102242,"close":102265,"volume":3535},{"date":"2025-01-13","open":102157,"high":102182,"low":102097,"close":102102,"volume":482},{"date":"2025-01-14","open":102124,"high":102198,"low":102119,"close":102169,"volume":464},{"date":"2025-01-15","open":102160,"high":102170,"low":102120,"close":102160,"volume":2793},{"date":"2025-01-16","open":102267,"high":102308,"low":102262,"close":102289,"volume":1931},{"date":"2025-01-17","open":102288,"high":102418,"low":102288,"close":102390,"volume":3757},{"date":"2025-01-20","open":102400,"high":102409,"low":102352,"close":102371,"volume":2275},{"date":"2025-01-21","open":102360,"high":102482,"low":102360,"close":102462,"volume":4737},{"date":"2025-01-22","open":102418,"high":102438,"low":102395,"close":102438,"volume":2023},{"date":"2025-01-23","open":102472,"high":102524,"low":102472,"close":102515,"volume":3383},{"date":"2025-01-24","open":102703,"high":102703,"low":102519,"close":102539,"volume":3151},{"date":"2025-01-31","open":102573,"high":102641,"low":102545,"close":102563,"volume":3857},{"date":"2025-02-03","open":102558,"high":102578,"low":102511,"close":102558,"volume":2278},{"date":"2025-02-04","open":102596,"high":102596,"low":102510,"close":102553,"volume":2860},{"date":"2025-02-05","open":102562,"high":102606,"low":102562,"close":102596,"volume":1340},{"date":"2025-02-06","open":102620,"high":102683,"low":102615,"close":102615,"volume":1999},{"date":"2025-02-07","open":102611,"high":102640,"low":102549,"close":102553,"volume":4698},{"date":"2025-02-10","open":102529,"high":102581,"low":102509,"close":102548,"volume":2097},{"date":"2025-02-11","open":102601,"high":102640,"low":102591,"close":102591,"volume":3023},{"date":"2025-02-12","open":102601,"high":102601,"low":102557,"close":102577,"volume":2180},{"date":"2025-02-13","open":102601,"high":102630,"low":102557,"close":102596,"volume":1132},{"date":"2025-02-14","open":102659,"high":102669,"low":102629,"close":102649,"volume":1922},{"date":"2025-02-17","open":102703,"high":102708,"low":102659,"close":102659,"volume":1787},{"date":"2025-02-18","open":102670,"high":102684,"low":102606,"close":102606,"volume":5218},{"date":"2025-02-19","open":102634,"high":102664,"low":102610,"close":102615,"volume":3479},{"date":"2025-02-20","open":102702,"high":102737,"low":102663,"close":102707,"volume":1378},{"date":"2025-02-21","open":102705,"high":102745,"low":102685,"close":102745,"volume":4010},{"date":"2025-02-24","open":102770,"high":102802,"low":102760,"close":102788,"volume":2089},{"date":"2025-02-25","open":102795,"high":102860,"low":102795,"close":102827,"volume":10605},{"date":"2025-02-26","open":102823,"high":102870,"low":102823,"close":102846,"volume":963},{"date":"2025-02-27","open":102875,"high":102904,"low":102845,"close":102875,"volume":1717},{"date":"2025-02-28","open":102877,"high":102936,"low":102877,"close":102923,"volume":2767},{"date":"2025-03-04","open":102923,"high":103078,"low":102923,"close":102981,"volume":2471},{"date":"2025-03-05","open":102959,"high":102959,"low":102826,"close":102865,"volume":1509},{"date":"2025-03-06","open":102838,"high":103817,"low":102746,"close":102779,"volume":3517},{"date":"2025-03-07","open":102824,"high":102926,"low":102824,"close":102918,"volume":11221},{"date":"2025-03-10","open":102900,"high":102905,"low":102823,"close":102851,"volume":2438},{"date":"2025-03-11","open":102817,"high":102939,"low":102817,"close":102904,"volume":1687},{"date":"2025-03-12","open":102873,"high":102952,"low":102843,"close":102937,"volume":1491},{"date":"2025-03-13","open":102977,"high":102982,"low":102932,"close":102937,"volume":1010},{"date":"2025-03-14","open":102933,"high":102948,"low":102884,"close":102884,"volume":1406},{"date":"2025-03-17","open":102894,"high":102912,"low":102859,"close":102894,"volume":2195},{"date":"2025-03-18","open":102897,"high":102946,"low":102882,"close":102918,"volume":2534},{"date":"2025-03-19","open":102872,"high":102877,"low":102832,"close":102832,"volume":1924},{"date":"2025-03-20","open":102905,"high":102940,"low":102866,"close":102909,"volume":943},{"date":"2025-03-21","open":102881,"high":102922,"low":102881,"close":102909,"volume":420},{"date":"2025-03-24","open":102890,"high":102924,"low":102860,"close":102860,"volume":720},{"date":"2025-03-25","open":102900,"high":102900,"low":102818,"close":102827,"volume":884},{"date":"2025-03-26","open":102870,"high":102870,"low":102808,"close":102812,"volume":890},{"date":"2025-03-27","open":102849,"high":102894,"low":102839,"close":102894,"volume":522},{"date":"2025-03-28","open":102885,"high":102905,"low":102860,"close":102880,"volume":566},{"date":"2025-03-31","open":102960,"high":103073,"low":102960,"close":103073,"volume":1030},{"date":"2025-04-01","open":103125,"high":103125,"low":103000,"close":103077,"volume":1176},{"date":"2025-04-02","open":103068,"high":103091,"low":103029,"close":103049,"volume":1924},{"date":"2025-04-03","open":103085,"high":103295,"low":103085,"close":103266,"volume":2038},{"date":"2025-04-04","open":103233,"high":103477,"low":103233,"close":103449,"volume":9112},{"date":"2025-04-07","open":103434,"high":106668,"low":103434,"close":103608,"volume":26538},{"date":"2025-04-08","open":103647,"high":103647,"low":103473,"close":103594,"volume":727},{"date":"2025-04-09","open":103603,"high":103608,"low":103507,"close":103517,"volume":873},{"date":"2025-04-10","open":103545,"high":103565,"low":103497,"close":103560,"volume":1171},{"date":"2025-04-11","open":103571,"high":103614,"low":103556,"close":103604,"volume":1226},{"date":"2025-04-14","open":103657,"high":103657,"low":103619,"close":103657,"volume":2081},{"date":"2025-04-15","open":103623,"high":103671,"low":103618,"close":103671,"volume":795},{"date":"2025-04-16","open":103671,"high":103777,"low":103671,"close":103777,"volume":298},{"date":"2025-04-17","open":103777,"high":103812,"low":103729,"close":103729,"volume":495},{"date":"2025-04-18","open":103739,"high":103792,"low":103724,"close":103782,"volume":1131},{"date":"2025-04-21","open":103794,"high":103860,"low":103789,"close":103855,"volume":585},{"date":"2025-04-22","open":103910,"high":103910,"low":103826,"close":103855,"volume":1043},{"date":"2025-04-23","open":103854,"high":103854,"low":103825,"close":103835,"volume":231},{"date":"2025-04-24","open":103818,"high":103946,"low":103818,"close":103845,"volume":7492},{"date":"2025-04-25","open":103869,"high":103985,"low":103869,"close":103985,"volume":855},{"date":"2025-04-28","open":103960,"high":103984,"low":103927,"close":103927,"volume":1870},{"date":"2025-04-29","open":103927,"high":103975,"low":103927,"close":103975,"volume":625},{"date":"2025-04-30","open":104028,"high":104116,"low":103988,"close":104111,"volume":1079},{"date":"2025-05-02","open":104116,"high":104116,"low":104023,"close":104086,"volume":1391},{"date":"2025-05-07","open":104097,"high":104164,"low":104067,"close":104154,"volume":872},{"date":"2025-05-08","open":104194,"high":104227,"low":104118,"close":104135,"volume":2081},{"date":"2025-05-09","open":104117,"high":104117,"low":103989,"close":103999,"volume":8545},{"date":"2025-05-12","open":103960,"high":104038,"low":103926,"close":104014,"volume":1392},{"date":"2025-05-13","open":104005,"high":104005,"low":103893,"close":103903,"volume":340},{"date":"2025-05-14","open":103903,"high":104444,"low":103903,"close":103990,"volume":2679},{"date":"2025-05-15","open":103946,"high":103990,"low":103936,"close":103980,"volume":1380},{"date":"2025-05-16","open":104118,"high":104135,"low":104073,"close":104135,"volume":4166},{"date":"2025-05-19","open":104107,"high":104107,"low":104009,"close":104019,"volume":1817},{"date":"2025-05-20","open":103989,"high":104102,"low":103989,"close":104072,"volume":1440},{"date":"2025-05-21","open":104118,"high":104118,"low":104044,"close":104053,"volume":503},{"date":"2025-05-22","open":104038,"high":104077,"low":104038,"close":104062,"volume":872},{"date":"2025-05-23","open":104187,"high":104187,"low":104111,"close":104111,"volume":419},{"date":"2025-05-26","open":104168,"high":104206,"low":104111,"close":104111,"volume":2702},{"date":"2025-05-27","open":104154,"high":104188,"low":104120,"close":104183,"volume":770},{"date":"2025-05-28","open":104189,"high":104254,"low":104160,"close":104251,"volume":2781},{"date":"2025-05-29","open":104295,"high":104450,"low":104227,"close":104227,"volume":5863},{"date":"2025-05-30","open":104294,"high":104294,"low":104193,"close":104193,"volume":2230},{"date":"2025-06-02","open":104270,"high":104275,"low":104213,"close":104275,"volume":342},{"date":"2025-06-04","open":104303,"high":104303,"low":104086,"close":104086,"volume":2444},{"date":"2025-06-05","open":104162,"high":104186,"low":104110,"close":104115,"volume":1587},{"date":"2025-06-09","open":104117,"high":104188,"low":104047,"close":104188,"volume":1566},{"date":"2025-06-10","open":104236,"high":104236,"low":104164,"close":104207,"volume":796},{"date":"2025-06-11","open":104188,"high":104217,"low":104149,"close":104149,"volume":1516},{"date":"2025-06-12","open":104183,"high":104222,"low":104144,"close":104144,"volume":3912},{"date":"2025-06-13","open":104164,"high":104212,"low":104057,"close":104057,"volume":6131},{"date":"2025-06-16","open":104067,"high":104067,"low":103965,"close":104067,"volume":4107},{"date":"2025-06-17","open":104058,"high":104135,"low":104039,"close":104135,"volume":1451},{"date":"2025-06-18","open":104138,"high":104148,"low":104091,"close":104091,"volume":1254},{"date":"2025-06-19","open":104102,"high":104102,"low":104034,"close":104043,"volume":1038},{"date":"2025-06-20","open":104056,"high":104101,"low":104008,"close":104101,"volume":1321},{"date":"2025-06-23","open":104129,"high":104134,"low":104034,"close":104043,"volume":864},{"date":"2025-06-24","open":104092,"high":104207,"low":104092,"close":104169,"volume":1433},{"date":"2025-06-25","open":104207,"high":104236,"low":104188,"close":104202,"volume":1013},{"date":"2025-06-26","open":104223,"high":104260,"low":104213,"close":104251,"volume":1553},{"date":"2025-06-27","open":104300,"high":104329,"low":104250,"close":104265,"volume":1706},{"date":"2025-06-30","open":104284,"high":104358,"low":104284,"close":104343,"volume":1663},{"date":"2025-07-01","open":104333,"high":104358,"low":104284,"close":104314,"volume":1528},{"date":"2025-07-02","open":104316,"high":104350,"low":104256,"close":104256,"volume":753},{"date":"2025-07-03","open":104259,"high":104343,"low":104259,"close":104343,"volume":683},{"date":"2025-07-04","open":104344,"high":104344,"low":104290,"close":104295,"volume":1689},{"date":"2025-07-07","open":104300,"high":104339,"low":104265,"close":104270,"volume":2400},{"date":"2025-07-08","open":104314,"high":104353,"low":104294,"close":104319,"volume":1277},{"date":"2025-07-09","open":104324,"high":104353,"low":104314,"close":104338,"volume":1124},{"date":"2025-07-10","open":104440,"high":104499,"low":104388,"close":104499,"volume":1885},{"date":"2025-07-11","open":104475,"high":104523,"low":104460,"close":104470,"volume":861},{"date":"2025-07-14","open":104483,"high":104483,"low":104397,"close":104416,"volume":1156},{"date":"2025-07-15","open":104413,"high":104440,"low":104398,"close":104440,"volume":5126},{"date":"2025-07-16","open":104440,"high":104455,"low":104388,"close":104421,"volume":6855},{"date":"2025-07-17","open":104475,"high":104513,"low":104460,"close":104460,"volume":698},{"date":"2025-07-18","open":104440,"high":104460,"low":104413,"close":104445,"volume":1629},{"date":"2025-07-21","open":104445,"high":104528,"low":104445,"close":104528,"volume":2256},{"date":"2025-07-22","open":104547,"high":104577,"low":104528,"close":104547,"volume":572},{"date":"2025-07-23","open":104546,"high":104586,"low":104546,"close":104581,"volume":1734},{"date":"2025-07-24","open":104572,"high":104606,"low":104562,"close":104572,"volume":947},{"date":"2025-07-25","open":104573,"high":104588,"low":104519,"close":104538,"volume":1836},{"date":"2025-07-28","open":104427,"high":104472,"low":104422,"close":104472,"volume":652},{"date":"2025-07-29","open":104510,"high":104549,"low":104475,"close":104515,"volume":683},{"date":"2025-07-30","open":104525,"high":104565,"low":104495,"close":104520,"volume":1524},{"date":"2025-07-31","open":104456,"high":104515,"low":104456,"close":104515,"volume":1082},{"date":"2025-08-01","open":104516,"high":104516,"low":104462,"close":104481,"volume":1636},{"date":"2025-08-04","open":104467,"high":104705,"low":104467,"close":104642,"volume":8550},{"date":"2025-08-05","open":104641,"high":104679,"low":104641,"close":104656,"volume":879},{"date":"2025-08-06","open":104623,"high":104652,"low":104613,"close":104613,"volume":1479},{"date":"2025-08-07","open":104638,"high":104719,"low":104638,"close":104705,"volume":1371},{"date":"2025-08-08","open":104705,"high":104724,"low":104685,"close":104705,"volume":1342},{"date":"2025-08-11","open":104706,"high":104706,"low":104653,"close":104676,"volume":165},{"date":"2025-08-12","open":104657,"high":104662,"low":104642,"close":104642,"volume":859},{"date":"2025-08-13","open":104634,"high":104710,"low":104634,"close":104681,"volume":163},{"date":"2025-08-14","open":104734,"high":104767,"low":104719,"close":104749,"volume":16190},{"date":"2025-08-18","open":104759,"high":104767,"low":104680,"close":104695,"volume":1799},{"date":"2025-08-19","open":104674,"high":104699,"low":104637,"close":104656,"volume":2370},{"date":"2025-08-20","open":104657,"high":104675,"low":104652,"close":104666,"volume":288},{"date":"2025-08-21","open":107804,"high":107804,"low":104676,"close":104710,"volume":1815},{"date":"2025-08-22","open":104710,"high":104710,"low":104648,"close":104676,"volume":691},{"date":"2025-08-25","open":104675,"high":104759,"low":104675,"close":104744,"volume":3527},{"date":"2025-08-26","open":104729,"high":104792,"low":104729,"close":104754,"volume":2758},{"date":"2025-08-27","open":104786,"high":104831,"low":104786,"close":104831,"volume":256},{"date":"2025-08-28","open":104851,"high":104934,"low":104841,"close":104851,"volume":3017},{"date":"2025-08-29","open":104851,"high":104851,"low":104796,"close":104836,"volume":848},{"date":"2025-09-01","open":104594,"high":104594,"low":104549,"close":104559,"volume":827},{"date":"2025-09-02","open":104812,"high":104837,"low":104763,"close":104763,"volume":747},{"date":"2025-09-03","open":104772,"high":104782,"low":104666,"close":104700,"volume":1188},{"date":"2025-09-04","open":104680,"high":104802,"low":104680,"close":104763,"volume":633},{"date":"2025-09-05","open":104763,"high":104797,"low":104759,"close":104797,"volume":2069},{"date":"2025-09-08","open":104777,"high":104857,"low":104777,"close":104797,"volume":4326},{"date":"2025-09-09","open":104840,"high":104909,"low":104840,"close":104909,"volume":1404},{"date":"2025-09-10","open":104880,"high":104904,"low":104855,"close":104895,"volume":571},{"date":"2025-09-11","open":104890,"high":104943,"low":104890,"close":104909,"volume":8489},{"date":"2025-09-12","open":104934,"high":104968,"low":104896,"close":104924,"volume":2117},{"date":"2025-09-15","open":104938,"high":104938,"low":104840,"close":104885,"volume":914},{"date":"2025-09-16","open":104914,"high":105002,"low":104909,"close":104987,"volume":810},{"date":"2025-09-17","open":104987,"high":104992,"low":104933,"close":104992,"volume":12528},{"date":"2025-09-18","open":105006,"high":105034,"low":104973,"close":105031,"volume":2066},{"date":"2025-09-19","open":105032,"high":105080,"low":104967,"close":104982,"volume":1128},{"date":"2025-09-22","open":104954,"high":104978,"low":104905,"close":104924,"volume":2320},{"date":"2025-09-23","open":104923,"high":104967,"low":104895,"close":104953,"volume":44054},{"date":"2025-09-24","open":104953,"high":104953,"low":104845,"close":104880,"volume":7016},{"date":"2025-09-25","open":104921,"high":104921,"low":104782,"close":104792,"volume":488},{"date":"2025-09-26","open":104792,"high":104792,"low":104618,"close":104671,"volume":4221},{"date":"2025-09-29","open":104724,"high":104729,"low":104680,"close":104705,"volume":2612},{"date":"2025-09-30","open":104700,"high":104729,"low":104646,"close":104685,"volume":263},{"date":"2025-10-01","open":104729,"high":104759,"low":104705,"close":104705,"volume":1521},{"date":"2025-10-02","open":104647,"high":104818,"low":104647,"close":104778,"volume":1767},{"date":"2025-10-10","open":104803,"high":104833,"low":104730,"close":104798,"volume":989},{"date":"2025-10-13","open":104821,"high":104905,"low":104821,"close":104905,"volume":2963},{"date":"2025-10-14","open":104905,"high":105004,"low":104905,"close":104959,"volume":944},{"date":"2025-10-15","open":104978,"high":105070,"low":104978,"close":105018,"volume":948},{"date":"2025-10-16","open":105023,"high":105081,"low":104948,"close":104978,"volume":7335},{"date":"2025-10-17","open":104899,"high":105046,"low":104899,"close":105013,"volume":3699},{"date":"2025-10-20","open":105056,"high":105056,"low":104953,"close":104993,"volume":2312},{"date":"2025-10-21","open":104944,"high":104984,"low":104886,"close":104915,"volume":3029},{"date":"2025-10-22","open":104886,"high":104978,"low":104886,"close":104978,"volume":1509},{"date":"2025-10-23","open":105042,"high":105072,"low":104915,"close":104939,"volume":2880},{"date":"2025-10-24","open":104938,"high":104993,"low":104904,"close":104983,"volume":4631},{"date":"2025-10-27","open":104964,"high":104984,"low":104886,"close":104910,"volume":2748},{"date":"2025-10-28","open":104866,"high":104900,"low":104816,"close":104851,"volume":985},{"date":"2025-10-29","open":104842,"high":104842,"low":104754,"close":104759,"volume":989},{"date":"2025-10-30","open":104743,"high":104743,"low":104650,"close":104655,"volume":2825},{"date":"2025-10-31","open":104626,"high":104674,"low":104603,"close":104674,"volume":831},{"date":"2025-11-03","open":104678,"high":104678,"low":104611,"close":104625,"volume":2895,"rsi_14":28.44,"sma_20":106832.25,"sma_60":106786.08,"sma_120":106441.31},{"date":"2025-11-04","open":104610,"high":105359,"low":104453,"close":104591,"volume":1527,"rsi_14":21.53,"sma_20":106827.37,"sma_60":106785.2,"sma_120":106446.24},{"date":"2025-11-05","open":104587,"high":104629,"low":104552,"close":104552,"volume":1196,"rsi_14":21.56,"sma_20":106819.48,"sma_60":106783.4,"sma_120":106451.98},{"date":"2025-11-06","open":104504,"high":104504,"low":104380,"close":104400,"volume":431,"rsi_14":14.63,"sma_20":106800.1,"sma_60":106779.74,"sma_120":106456.29},{"date":"2025-11-07","open":104330,"high":104364,"low":104214,"close":104214,"volume":991,"rsi_14":12.31,"sma_20":106770.29,"sma_60":106771.38,"sma_120":106459.97},{"date":"2025-11-10","open":104155,"high":104224,"low":104155,"close":104214,"volume":6232,"rsi_14":13.32,"sma_20":106734.93,"sma_60":106763.02,"sma_120":106462.93},{"date":"2025-11-11","open":104214,"high":104278,"low":104214,"close":104248,"volume":10123,"rsi_14":10.53,"sma_20":106698.56,"sma_60":106755.74,"sma_120":106466.25},{"date":"2025-11-12","open":104269,"high":104279,"low":103940,"close":103940,"volume":550,"rsi_14":8.16,"sma_20":106643.36,"sma_60":106743.77,"sma_120":106465.63},{"date":"2025-11-13","open":104058,"high":104077,"low":103989,"close":104018,"volume":5470,"rsi_14":10.69,"sma_20":106594.22,"sma_60":106732.49,"sma_120":106466.66},{"date":"2025-11-14","open":103934,"high":103964,"low":103841,"close":103964,"volume":18629,"rsi_14":10.86,"sma_20":106540.55,"sma_60":106719.13,"sma_120":106466.77},{"date":"2025-11-17","open":103920,"high":103999,"low":103881,"close":103989,"volume":2351,"rsi_14":13.29,"sma_20":106489.17,"sma_60":106707.11,"sma_120":106467.27},{"date":"2025-11-18","open":104018,"high":104191,"low":104008,"close":104136,"volume":3238,"rsi_14":24.62,"sma_20":106449.28,"sma_60":106698.22,"sma_120":106468.94},{"date":"2025-11-19","open":104092,"high":104121,"low":104063,"close":104082,"volume":766,"rsi_14":25.74,"sma_20":106403.4,"sma_60":106688.27,"sma_120":106469.72},{"date":"2025-11-20","open":104081,"high":104130,"low":104037,"close":104057,"volume":1394,"rsi_14":24.03,"sma_20":106358.32,"sma_60":106677.18,"sma_120":106470.29},{"date":"2025-11-21","open":104112,"high":104136,"low":104077,"close":104136,"volume":1906,"rsi_14":29.85,"sma_20":106314.93,"sma_60":106667.98,"sma_120":106470.93},{"date":"2025-11-24","open":104145,"high":104200,"low":104116,"close":104116,"volume":823,"rsi_14":30.2,"sma_20":106274.33,"sma_60":106657.3,"sma_120":106470.84},{"date":"2025-11-25","open":104086,"high":104145,"low":104072,"close":104072,"volume":960,"rsi_14":30.07,"sma_20":106234.5,"sma_60":106645.7,"sma_120":106470.57},{"date":"2025-11-26","open":104101,"high":104155,"low":104076,"close":104116,"volume":4307,"rsi_14":37.1,"sma_20":106201.63,"sma_60":106633.53,"sma_120":106470.96},{"date":"2025-11-27","open":104255,"high":104304,"low":103974,"close":103974,"volume":1918,"rsi_14":34.54,"sma_20":106160.72,"sma_60":106616.5,"sma_120":106468.41},{"date":"2025-11-28","open":103866,"high":103939,"low":103728,"close":103925,"volume":1600,"rsi_14":38.39,"sma_20":106122.58,"sma_60":106600.97,"sma_120":106468.06},{"date":"2025-12-01","open":103944,"high":103949,"low":103797,"close":103822,"volume":492,"rsi_14":33.81,"sma_20":106081.64,"sma_60":106584.37,"sma_120":106466.59},{"date":"2025-12-02","open":103807,"high":103880,"low":103772,"close":103871,"volume":2997,"rsi_14":46.76,"sma_20":106044.87,"sma_60":106569.18,"sma_120":106464.93},{"date":"2025-12-03","open":103856,"high":103861,"low":103768,"close":103768,"volume":1293,"rsi_14":38.43,"sma_20":106004.84,"sma_60":106553.31,"sma_120":106462.24},{"date":"2025-12-04","open":103861,"high":103880,"low":103753,"close":103861,"volume":3078,"rsi_14":45.4,"sma_20":105977.4,"sma_60":106537.96,"sma_120":106460.82},{"date":"2025-12-05","open":103900,"high":104013,"low":103900,"close":103974,"volume":757,"rsi_14":49.36,"sma_20":105965.11,"sma_60":106523.94,"sma_120":106460.41},{"date":"2025-12-08","open":103974,"high":104003,"low":103930,"close":103949,"volume":396,"rsi_14":41.42,"sma_20":105951.58,"sma_60":106509.51,"sma_120":106460.53},{"date":"2025-12-09","open":103949,"high":103974,"low":103763,"close":103772,"volume":551,"rsi_14":37.22,"sma_20":105927.31,"sma_60":106490.15,"sma_120":106459.06},{"date":"2025-12-10","open":103768,"high":103792,"low":103689,"close":103723,"volume":1684,"rsi_14":36.46,"sma_20":105916.32,"sma_60":106470.19,"sma_120":106456.61},{"date":"2025-12-11","open":103699,"high":103910,"low":103699,"close":103753,"volume":1344,"rsi_14":33.87,"sma_20":105902.81,"sma_60":106450.49,"sma_120":106454.77},{"date":"2025-12-12","open":103723,"high":103787,"low":103723,"close":103723,"volume":1790,"rsi_14":33.57,"sma_20":105890.54,"sma_60":106430.05,"sma_120":106453.09},{"date":"2025-12-15","open":103768,"high":103964,"low":103768,"close":103964,"volume":12457,"rsi_14":46.09,"sma_20":105889.25,"sma_60":106414.34,"sma_120":106452.95},{"date":"2025-12-16","open":104033,"high":104106,"low":103993,"close":104042,"volume":3155,"rsi_14":47.39,"sma_20":105884.49,"sma_60":106398.24,"sma_120":106453.98},{"date":"2025-12-17","open":104042,"high":104077,"low":103954,"close":104033,"volume":1503,"rsi_14":57.74,"sma_20":105881.97,"sma_60":106381.88,"sma_120":106453.86},{"date":"2025-12-18","open":104082,"high":104185,"low":104062,"close":104145,"volume":416,"rsi_14":59.11,"sma_20":105886.42,"sma_60":106366.77,"sma_120":106454.41},{"date":"2025-12-19","open":104165,"high":104180,"low":104052,"close":104067,"volume":1334,"rsi_14":60.33,"sma_20":105882.91,"sma_60":106351.16,"sma_120":106453.89},{"date":"2025-12-22","open":104067,"high":104111,"low":104057,"close":104091,"volume":1775,"rsi_14":59.49,"sma_20":105881.61,"sma_60":106336.98,"sma_120":106453.46},{"date":"2025-12-23","open":104111,"high":104145,"low":104072,"close":104145,"volume":8222,"rsi_14":66.96,"sma_20":105885.3,"sma_60":106323.2,"sma_120":106452.81},{"date":"2025-12-24","open":104204,"high":104648,"low":104204,"close":104253,"volume":726,"rsi_14":67.39,"sma_20":105892.25,"sma_60":106312.49,"sma_120":106453.32},{"date":"2025-12-26","open":104253,"high":104253,"low":104214,"close":104244,"volume":1753,"rsi_14":63.16,"sma_20":105912.25,"sma_60":106303.15,"sma_120":106454.26},{"date":"2025-12-29","open":104238,"high":104326,"low":104238,"close":104262,"volume":4525,"rsi_14":54.77,"sma_20":105919.25,"sma_60":106292.77,"sma_120":106452.91},{"date":"2025-12-30","open":104243,"high":104356,"low":104243,"close":104287,"volume":1556,"rsi_14":65.24,"sma_20":105932.75,"sma_60":106282.21,"sma_120":106452.17},{"date":"2026-01-02","open":104287,"high":104356,"low":104287,"close":104326,"volume":1361,"rsi_14":69.71,"sma_20":105945.75,"sma_60":106272.66,"sma_120":106451.98},{"date":"2026-01-05","open":104302,"high":104316,"low":104257,"close":104316,"volume":1697,"rsi_14":68.14,"sma_20":105963.5,"sma_60":106262.61,"sma_120":106451.29},{"date":"2026-01-06","open":104316,"high":104370,"low":104292,"close":104321,"volume":607,"rsi_14":70.35,"sma_20":105976.75,"sma_60":106251.42,"sma_120":106450.48},{"date":"2026-01-07","open":104311,"high":104400,"low":104311,"close":104400,"volume":706,"rsi_14":64.46,"sma_20":105988.25,"sma_60":106241.22,"sma_120":106448.97},{"date":"2026-01-08","open":104439,"high":104498,"low":104420,"close":104469,"volume":2298,"rsi_14":64.02,"sma_20":106004.5,"sma_60":106230.34,"sma_120":106448.3},{"date":"2026-01-09","open":104469,"high":104498,"low":104434,"close":104459,"volume":1993,"rsi_14":64.02,"sma_20":106029.25,"sma_60":106218.37,"sma_120":106447.99},{"date":"2026-01-12","open":104474,"high":104489,"low":104420,"close":104420,"volume":904,"rsi_14":55.03,"sma_20":106054.5,"sma_60":106204.73,"sma_120":106447.15},{"date":"2026-01-13","open":104439,"high":104459,"low":104371,"close":104380,"volume":902,"rsi_14":58.16,"sma_20":106076.25,"sma_60":106191.09,"sma_120":106446.14},{"date":"2026-01-14","open":104415,"high":104439,"low":104380,"close":104439,"volume":1691,"rsi_14":60.14,"sma_20":106102.5,"sma_60":106177.86,"sma_120":106445.3},{"date":"2026-01-15","open":104484,"high":104508,"low":104198,"close":104233,"volume":915,"rsi_14":43.58,"sma_20":106106.0,"sma_60":106161.47,"sma_120":106442.84},{"date":"2026-01-16","open":104233,"high":104307,"low":104198,"close":104292,"volume":1027,"rsi_14":40.24,"sma_20":106108.5,"sma_60":106147.42,"sma_120":106440.17},{"date":"2026-01-19","open":104416,"high":104416,"low":104283,"close":104283,"volume":4778,"rsi_14":35.05,"sma_20":106104.75,"sma_60":106130.04,"sma_120":106436.22},{"date":"2026-01-20","open":104159,"high":104189,"low":104061,"close":104066,"volume":3252,"rsi_14":38.64,"sma_20":106090.5,"sma_60":106111.75,"sma_120":106431.18},{"date":"2026-01-21","open":104036,"high":104154,"low":104036,"close":104134,"volume":3081,"rsi_14":41.62,"sma_20":106083.75,"sma_60":106093.86,"sma_120":106426.8},{"date":"2026-01-22","open":104243,"high":104277,"low":104164,"close":104203,"volume":830,"rsi_14":43.46,"sma_20":106079.25,"sma_60":106078.4,"sma_120":106423.31},{"date":"2026-01-23","open":104248,"high":104252,"low":104149,"close":104149,"volume":1000,"rsi_14":41.5,"sma_20":106069.25,"sma_60":106063.02,"sma_120":106418.85},{"date":"2026-01-26","open":104198,"high":104282,"low":104198,"close":104243,"volume":2865,"rsi_14":46.33,"sma_20":106058.5,"sma_60":106050.79,"sma_120":106414.81},{"date":"2026-01-27","open":104262,"high":104292,"low":104223,"close":104262,"volume":8029,"rsi_14":43.2,"sma_20":106049.25,"sma_60":106040.74,"sma_120":106410.89},{"date":"2026-01-28","open":104287,"high":104331,"low":104248,"close":104297,"volume":2861,"rsi_14":41.21,"sma_20":106051.0,"sma_60":106030.94,"sma_120":106407.31},{"date":"2026-01-29","open":104273,"high":104298,"low":104174,"close":104219,"volume":14626,"rsi_14":30.48,"sma_20":106033.5,"sma_60":106015.96,"sma_120":106401.02},{"date":"2026-01-30","open":104199,"high":104199,"low":104086,"close":104115,"volume":16477,"rsi_14":29.08,"sma_20":106008.75,"sma_60":105999.79,"sma_120":106392.49},{"date":"2026-02-02","open":104031,"high":104091,"low":103982,"close":104046,"volume":32428,"rsi_14":28.47,"sma_20":105981.0,"sma_60":105983.11,"sma_120":106383.26},{"date":"2026-02-03","open":103992,"high":104002,"low":103943,"close":103962,"volume":12336,"rsi_14":23.89,"sma_20":105948.75,"sma_60":105967.63,"sma_120":106373.68},{"date":"2026-02-04","open":103928,"high":103928,"low":103839,"close":103879,"volume":1576,"rsi_14":26.12,"sma_20":105908.25,"sma_60":105953.87,"sma_120":106362.62},{"date":"2026-02-05","open":103869,"high":103933,"low":103864,"close":103884,"volume":781,"rsi_14":22.96,"sma_20":105864.5,"sma_60":105940.19,"sma_120":106351.6},{"date":"2026-02-06","open":103982,"high":103987,"low":103829,"close":103829,"volume":1387,"rsi_14":24.48,"sma_20":105818.5,"sma_60":105925.02,"sma_120":106340.38},{"date":"2026-02-09","open":103795,"high":103824,"low":103760,"close":103785,"volume":1072,"rsi_14":25.54,"sma_20":105772.25,"sma_60":105914.36,"sma_120":106329.06},{"date":"2026-02-10","open":103795,"high":103869,"low":103795,"close":103869,"volume":774,"rsi_14":26.5,"sma_20":105732.25,"sma_60":105903.77,"sma_120":106318.13},{"date":"2026-02-11","open":103869,"high":103938,"low":103849,"close":103903,"volume":720,"rsi_14":24.23,"sma_20":105691.0,"sma_60":105894.68,"sma_120":106306.9},{"date":"2026-02-12","open":103869,"high":104076,"low":103869,"close":104046,"volume":12386,"rsi_14":34.29,"sma_20":105667.5,"sma_60":105887.58,"sma_120":106297.35},{"date":"2026-02-13","open":104086,"high":104174,"low":104086,"close":104140,"volume":6381,"rsi_14":34.29,"sma_20":105645.75,"sma_60":105879.58,"sma_120":106288.9},{"date":"2026-02-19","open":104140,"high":104199,"low":104125,"close":104130,"volume":19989,"rsi_14":32.92,"sma_20":105630.25,"sma_60":105872.32,"sma_120":106280.29},{"date":"2026-02-20","open":104081,"high":104209,"low":104081,"close":104204,"volume":5183,"rsi_14":35.06,"sma_20":105623.25,"sma_60":105866.72,"sma_120":106271.95},{"date":"2026-02-23","open":104204,"high":104243,"low":104174,"close":104204,"volume":1519,"rsi_14":49.16,"sma_20":105612.75,"sma_60":105859.8,"sma_120":106263.89},{"date":"2026-02-24","open":104209,"high":104313,"low":104170,"close":104170,"volume":38696,"rsi_14":53.33,"sma_20":105597.0,"sma_60":105852.62,"sma_120":106254.96},{"date":"2026-02-25","open":104248,"high":104293,"low":104194,"close":104293,"volume":1490,"rsi_14":64.2,"sma_20":105590.25,"sma_60":105848.27,"sma_120":106246.98},{"date":"2026-02-26","open":104312,"high":104509,"low":104312,"close":104479,"volume":43168,"rsi_14":73.26,"sma_20":105582.0,"sma_60":105844.25,"sma_120":106238.89},{"date":"2026-02-27","open":104469,"high":104553,"low":104455,"close":104544,"volume":2928,"rsi_14":82.74,"sma_20":105576.0,"sma_60":105845.83,"sma_120":106231.16},{"date":"2026-03-03","open":104494,"high":104509,"low":104238,"close":104238,"volume":24667,"rsi_14":87.13,"sma_20":105582.85,"sma_60":105851.03,"sma_120":106226.0},{"date":"2026-03-04","open":104139,"high":104253,"low":104050,"close":104094,"volume":1887,"rsi_14":80.59,"sma_20":105600.37,"sma_60":105855.54,"sma_120":106219.96},{"date":"2026-03-05","open":104158,"high":104188,"low":104103,"close":104178,"volume":1681,"rsi_14":84.8,"sma_20":105627.47,"sma_60":105860.66,"sma_120":106214.92},{"date":"2026-03-06","open":104134,"high":104204,"low":104070,"close":104124,"volume":42437,"rsi_14":79.9,"sma_20":105655.27,"sma_60":105866.59,"sma_120":106209.95},{"date":"2026-03-09","open":103848,"high":103848,"low":103617,"close":103744,"volume":2624,"rsi_14":59.89,"sma_20":105667.93,"sma_60":105864.48,"sma_120":106201.22},{"date":"2026-03-10","open":103802,"high":103907,"low":103778,"close":103907,"volume":3854,"rsi_14":60.44,"sma_20":105693.19,"sma_60":105863.23,"sma_120":106193.59},{"date":"2026-03-11","open":104015,"high":104080,"low":103986,"close":104035,"volume":289,"rsi_14":61.29,"sma_20":105724.71,"sma_60":105864.57,"sma_120":106187.04},{"date":"2026-03-12","open":103917,"high":103986,"low":103807,"close":103981,"volume":1155,"rsi_14":59.65,"sma_20":105756.24,"sma_60":105868.0,"sma_120":106179.07},{"date":"2026-03-13","open":103912,"high":104010,"low":103902,"close":103902,"volume":3395,"rsi_14":55.03,"sma_20":105785.99,"sma_60":105870.91,"sma_120":106170.55},{"date":"2026-03-16","open":103852,"high":103931,"low":103817,"close":103862,"volume":786,"rsi_14":53.74,"sma_20":105809.46,"sma_60":105872.65,"sma_120":106161.57},{"date":"2026-03-17","open":103971,"high":103991,"low":103897,"close":103897,"volume":4116,"rsi_14":55.77,"sma_20":105832.96,"sma_60":105875.49,"sma_120":106152.77},{"date":"2026-03-18","open":103941,"high":103991,"low":103902,"close":103976,"volume":2125,"rsi_14":54.6,"sma_20":105853.23,"sma_60":105875.58,"sma_120":106144.96},{"date":"2026-03-19","open":103892,"high":103936,"low":103862,"close":103887,"volume":1928,"rsi_14":50.0,"sma_20":105864.23,"sma_60":105872.83,"sma_120":106135.53},{"date":"2026-03-20","open":103897,"high":103917,"low":103748,"close":103798,"volume":72155,"rsi_14":45.52,"sma_20":105871.19,"sma_60":105868.73,"sma_120":106125.31},{"date":"2026-03-23","open":103396,"high":103401,"low":103138,"close":103148,"volume":29470,"rsi_14":26.73,"sma_20":105853.29,"sma_60":105855.68,"sma_120":106111.22},{"date":"2026-03-24","open":103100,"high":103100,"low":102932,"close":103050,"volume":4890,"rsi_14":27.4,"sma_20":105830.36,"sma_60":105842.29,"sma_120":106096.72},{"date":"2026-03-25","open":103144,"high":103237,"low":103035,"close":103035,"volume":19248,"rsi_14":23.58,"sma_20":105808.41,"sma_60":105828.22,"sma_120":106082.6},{"date":"2026-03-26","open":103070,"high":103115,"low":103001,"close":103040,"volume":1838,"rsi_14":24.58,"sma_20":105780.47,"sma_60":105813.32,"sma_120":106068.26},{"date":"2026-03-27","open":102962,"high":103001,"low":102912,"close":103001,"volume":1166,"rsi_14":30.9,"sma_20":105747.29,"sma_60":105795.93,"sma_120":106054.21},{"date":"2026-03-30","open":102969,"high":103014,"low":102920,"close":103014,"volume":667,"rsi_14":21.85,"sma_20":105711.37,"sma_60":105778.87,"sma_120":106041.01},{"date":"2026-03-31","open":103068,"high":103088,"low":102999,"close":103023,"volume":969,"rsi_14":13.14,"sma_20":105661.36,"sma_60":105765.07,"sma_120":106028.92},{"date":"2026-04-01","open":103166,"high":103350,"low":103156,"close":103335,"volume":710,"rsi_14":34.32,"sma_20":105634.6,"sma_60":105756.16,"sma_120":106019.19},{"date":"2026-04-02","open":103556,"high":103600,"low":103379,"close":103384,"volume":591,"rsi_14":38.98,"sma_20":105606.07,"sma_60":105747.43,"sma_120":106010.05},{"date":"2026-04-03","open":103748,"high":103763,"low":103703,"close":103703,"volume":626,"rsi_14":38.98,"sma_20":105578.29,"sma_60":105738.19,"sma_120":106000.4},{"date":"2026-04-06","open":103362,"high":103498,"low":103362,"close":103498,"volume":335,"rsi_14":17.29,"sma_20":105496.22,"sma_60":105704.3,"sma_120":105977.86},{"date":"2026-04-07","open":103496,"high":103531,"low":103443,"close":103458,"volume":4381,"rsi_14":14.59,"sma_20":105403.91,"sma_60":105668.45,"sma_120":105954.83},{"date":"2026-04-08","open":103641,"high":103721,"low":103641,"close":103681,"volume":1347,"rsi_14":21.76,"sma_20":105316.24,"sma_60":105635.15,"sma_120":105932.74},{"date":"2026-04-09","open":103775,"high":103814,"low":103763,"close":103785,"volume":1284,"rsi_14":25.31,"sma_20":105236.52,"sma_60":105603.75,"sma_120":105911.06},{"date":"2026-04-10","open":103843,"high":103873,"low":103740,"close":103770,"volume":2624,"rsi_14":29.54,"sma_20":105160.11,"sma_60":105572.79,"sma_120":105888.76},{"date":"2026-04-13","open":103646,"high":103706,"low":103611,"close":103681,"volume":213,"rsi_14":29.67,"sma_20":105081.24,"sma_60":105540.99,"sma_120":105866.04},{"date":"2026-04-14","open":103765,"high":103784,"low":103735,"close":103760,"volume":733,"rsi_14":32.1,"sma_20":105004.59,"sma_60":105509.52,"sma_120":105843.69},{"date":"2026-04-15","open":103839,"high":103849,"low":103784,"close":103834,"volume":3206,"rsi_14":33.92,"sma_20":104927.62,"sma_60":105482.79,"sma_120":105822.13},{"date":"2026-04-16","open":103879,"high":103889,"low":103819,"close":103839,"volume":3368,"rsi_14":34.59,"sma_20":104855.43,"sma_60":105455.14,"sma_120":105801.28},{"date":"2026-04-17","open":103804,"high":103809,"low":103750,"close":103750,"volume":378,"rsi_14":33.15,"sma_20":104783.32,"sma_60":105428.25,"sma_120":105779.15},{"date":"2026-04-20","open":103751,"high":103834,"low":103746,"close":103799,"volume":1366,"rsi_14":34.13,"sma_20":104734.76,"sma_60":105403.77,"sma_120":105757.76},{"date":"2026-04-21","open":103839,"high":103849,"low":103814,"close":103834,"volume":2344,"rsi_14":26.24,"sma_20":104693.0,"sma_60":105378.7,"sma_120":105736.28},{"date":"2026-04-22","open":103819,"high":103859,"low":103794,"close":103824,"volume":2199,"rsi_14":24.51,"sma_20":104651.5,"sma_60":105352.3,"sma_120":105715.35},{"date":"2026-04-23","open":103765,"high":103765,"low":103641,"close":103666,"volume":3162,"rsi_14":23.33,"sma_20":104601.79,"sma_60":105324.17,"sma_120":105693.59},{"date":"2026-04-24","open":103652,"high":103652,"low":103542,"close":103542,"volume":1734,"rsi_14":52.05,"sma_20":104547.82,"sma_60":105292.37,"sma_120":105671.58},{"date":"2026-04-27","open":103548,"high":103562,"low":103498,"close":103513,"volume":8871,"rsi_14":52.44,"sma_20":104491.83,"sma_60":105259.74,"sma_120":105650.24},{"date":"2026-04-28","open":103551,"high":103551,"low":103438,"close":103473,"volume":27350,"rsi_14":38.47,"sma_20":104433.44,"sma_60":105225.89,"sma_120":105628.41},{"date":"2026-04-29","open":103434,"high":103538,"low":103420,"close":103493,"volume":3433,"rsi_14":32.07,"sma_20":104360.08,"sma_60":105198.35,"sma_120":105607.16},{"date":"2026-04-30","open":103438,"high":103458,"low":103384,"close":103419,"volume":517,"rsi_14":29.91,"sma_20":104280.52,"sma_60":105171.35,"sma_120":105585.57},{"date":"2026-05-04","open":103419,"high":103423,"low":103320,"close":103344,"volume":3074,"rsi_14":30.43,"sma_20":104199.25,"sma_60":105144.27,"sma_120":105563.69},{"date":"2026-05-06","open":103305,"high":103389,"low":103230,"close":103354,"volume":2379,"rsi_14":24.27,"sma_20":104192.15,"sma_60":105118.77,"sma_120":105543.2},{"date":"2026-05-07","open":103483,"high":103518,"low":103449,"close":103503,"volume":997,"rsi_14":30.75,"sma_20":104194.35,"sma_60":105097.15,"sma_120":105525.51},{"date":"2026-05-08","open":103562,"high":103572,"low":103528,"close":103547,"volume":11448,"rsi_14":33.81,"sma_20":104187.65,"sma_60":105076.2,"sma_120":105508.2},{"date":"2026-05-11","open":103779,"high":103809,"low":103719,"close":103744,"volume":3287,"rsi_14":35.75,"sma_20":104173.75,"sma_60":105055.5,"sma_120":105490.26},{"date":"2026-05-12","open":103704,"high":103704,"low":103620,"close":103620,"volume":776,"rsi_14":27.63,"sma_20":104154.4,"sma_60":105033.5,"sma_120":105473.93},{"date":"2026-05-13","open":103505,"high":103620,"low":103505,"close":103610,"volume":1863,"rsi_14":24.53,"sma_20":104139.05,"sma_60":105009.92,"sma_120":105456.84},{"date":"2026-05-14","open":103640,"high":103698,"low":103580,"close":103645,"volume":1616,"rsi_14":27.63,"sma_20":104121.45,"sma_60":104986.34,"sma_120":105440.51},{"date":"2026-05-15","open":103606,"high":103606,"low":103431,"close":103461,"volume":859,"rsi_14":26.88,"sma_20":104090.9,"sma_60":104957.25,"sma_120":105422.42},{"date":"2026-05-18","open":103318,"high":103381,"low":103258,"close":103381,"volume":1080,"rsi_14":28.24,"sma_20":104056.15,"sma_60":104925.27,"sma_120":105402.42},{"date":"2026-05-19","open":103381,"high":103410,"low":103347,"close":103386,"volume":4229,"rsi_14":29.6,"sma_20":104026.1,"sma_60":104893.54,"sma_120":105382.93},{"date":"2026-05-20","open":103397,"high":103436,"low":103343,"close":103436,"volume":280,"rsi_14":34.71,"sma_20":103996.05,"sma_60":104861.37,"sma_120":105364.05},{"date":"2026-05-21","open":103461,"high":103491,"low":103431,"close":103436,"volume":2348,"rsi_14":33.3,"sma_20":103964.25,"sma_60":104829.2,"sma_120":105344.5},{"date":"2026-05-22","open":103446,"high":103486,"low":103431,"close":103451,"volume":1294,"rsi_14":37.48,"sma_20":103933.7,"sma_60":104797.87,"sma_120":105325.24},{"date":"2026-05-26","open":103640,"high":103674,"low":103595,"close":103664,"volume":9939,"rsi_14":54.38,"sma_20":103921.8,"sma_60":104768.02,"sma_120":105308.14},{"date":"2026-05-27","open":103742,"high":103742,"low":103654,"close":103654,"volume":1312,"rsi_14":53.4,"sma_20":103915.7,"sma_60":104736.94,"sma_120":105290.59},{"date":"2026-05-28","open":103608,"high":103643,"low":103443,"close":103508,"volume":564,"rsi_14":37.85,"sma_20":103903.6,"sma_60":104702.27,"sma_120":105274.05},{"date":"2026-05-29","open":103523,"high":103573,"low":103523,"close":103543,"volume":506,"rsi_14":37.2,"sma_20":103895.15,"sma_60":104663.32,"sma_120":105257.18},{"date":"2026-06-01","open":103548,"high":103608,"low":103508,"close":103533,"volume":1627,"rsi_14":38.41,"sma_20":103885.25,"sma_60":104626.64,"sma_120":105241.09},{"date":"2026-06-02","open":103127,"high":103253,"low":103117,"close":103233,"volume":4198,"rsi_14":41.0,"sma_20":103875.75,"sma_60":104587.45,"sma_120":105224.05},{"date":"2026-06-04","open":103222,"high":103222,"low":103134,"close":103154,"volume":438,"rsi_14":37.96,"sma_20":103866.05,"sma_60":104547.86,"sma_120":105207.23},{"date":"2026-06-05","open":103075,"high":103090,"low":102990,"close":103030,"volume":1496,"rsi_14":31.18,"sma_20":103849.6,"sma_60":104512.66,"sma_120":105188.57},{"date":"2026-06-08","open":102881,"high":102956,"low":102857,"close":102896,"volume":2628,"rsi_14":32.78,"sma_20":103819.0,"sma_60":104472.42,"sma_120":105167.83},{"date":"2026-06-09","open":102822,"high":102971,"low":102812,"close":102966,"volume":8202,"rsi_14":40.37,"sma_20":103789.65,"sma_60":104431.18,"sma_120":105147.88},{"date":"2026-06-10","open":103030,"high":103095,"low":103005,"close":103080,"volume":551,"rsi_14":46.5,"sma_20":103768.05,"sma_60":104392.77,"sma_120":105130.38},{"date":"2026-06-11","open":103129,"high":103163,"low":103094,"close":103124,"volume":749,"rsi_14":46.3,"sma_20":103754.85,"sma_60":104356.45,"sma_120":105113.68},{"date":"2026-06-12","open":103199,"high":103219,"low":103141,"close":103194,"volume":547,"rsi_14":49.56,"sma_20":103745.6,"sma_60":104321.96,"sma_120":105097.31},{"date":"2026-06-15","open":103667,"high":103702,"low":103662,"close":103662,"volume":1187,"rsi_14":57.74,"sma_20":103746.35,"sma_60":104290.8,"sma_120":105083.14},{"date":"2026-06-16","open":103678,"high":103742,"low":103678,"close":103742,"volume":838,"rsi_14":53.07,"sma_20":103760.3,"sma_60":104259.61,"sma_120":105067.59},{"date":"2026-06-17","open":103762,"high":103812,"low":103732,"close":103777,"volume":2572,"rsi_14":54.77,"sma_20":103779.95,"sma_60":104230.51,"sma_120":105051.67},{"date":"2026-06-18","open":103708,"high":103797,"low":103708,"close":103772,"volume":1796,"rsi_14":61.98,"sma_20":103799.1,"sma_60":104202.84,"sma_120":105035.78},{"date":"2026-06-19","open":103427,"high":103432,"low":103337,"close":103417,"volume":1562,"rsi_14":54.64,"sma_20":103809.85,"sma_60":104180.22,"sma_120":105017.95},{"date":"2026-06-22","open":103563,"high":103578,"low":103508,"close":103548,"volume":1993,"rsi_14":50.59,"sma_20":103815.35,"sma_60":104157.53,"sma_120":104999.91},{"date":"2026-06-23","open":103513,"high":103608,"low":103478,"close":103588,"volume":1367,"rsi_14":54.78,"sma_20":103822.1,"sma_60":104135.77,"sma_120":104981.99},{"date":"2026-06-24","open":103588,"high":103643,"low":103568,"close":103623,"volume":2942,"rsi_14":59.65,"sma_20":103819.9,"sma_60":104114.5,"sma_120":104963.91},{"date":"2026-06-25","open":103647,"high":103707,"low":103647,"close":103667,"volume":260,"rsi_14":67.84,"sma_20":103820.4,"sma_60":104094.64,"sma_120":104945.28},{"date":"2026-06-26","open":103446,"high":103500,"low":103411,"close":103476,"volume":1733,"rsi_14":78.02,"sma_20":103830.65,"sma_60":104075.36,"sma_120":104927.12},{"date":"2026-06-29","open":103779,"high":103779,"low":103709,"close":103719,"volume":16674,"rsi_14":76.56,"sma_20":103839.4,"sma_60":104056.0,"sma_120":104910.53},{"date":"2026-06-30","open":103754,"high":103789,"low":103734,"close":103754,"volume":2344,"rsi_14":74.47,"sma_20":103850.4,"sma_60":104031.91,"sma_120":104894.03},{"date":"2026-07-01","open":103714,"high":103749,"low":103619,"close":103624,"volume":2456,"rsi_14":63.44,"sma_20":103858.15,"sma_60":104004.81,"sma_120":104876.12},{"date":"2026-07-02","open":103579,"high":103669,"low":103579,"close":103659,"volume":145,"rsi_14":62.13,"sma_20":103871.6,"sma_60":103978.97,"sma_120":104858.58},{"date":"2026-07-03","open":103468,"high":103523,"low":103433,"close":103458,"volume":287,"rsi_14":52.01,"sma_20":103893.05,"sma_60":103978.27,"sma_120":104841.28},{"date":"2026-07-06","open":103433,"high":103493,"low":103418,"close":103453,"volume":709,"rsi_14":45.99,"sma_20":103921.0,"sma_60":103978.12,"sma_120":104823.28},{"date":"2026-07-07","open":103433,"high":103488,"low":103423,"close":103443,"volume":29993,"rsi_14":42.37,"sma_20":103944.95,"sma_60":103974.08,"sma_120":104804.62},{"date":"2026-07-08","open":103363,"high":103448,"low":103343,"close":103448,"volume":225,"rsi_14":43.14,"sma_20":103963.4,"sma_60":103968.4,"sma_120":104786.08},{"date":"2026-07-09","open":103373,"high":103453,"low":103358,"close":103448,"volume":2856,"rsi_14":52.83,"sma_20":103979.6,"sma_60":103962.95,"sma_120":104767.87},{"date":"2026-07-10","open":103433,"high":103488,"low":103408,"close":103488,"volume":428,"rsi_14":68.82,"sma_20":103994.35,"sma_60":103959.67,"sma_120":104750.33},{"date":"2026-07-13","open":103449,"high":103454,"low":103404,"close":103409,"volume":376,"rsi_14":55.45,"sma_20":103993.35,"sma_60":103953.72,"sma_120":104731.62},{"date":"2026-07-14","open":103294,"high":103314,"low":103239,"close":103259,"volume":353,"rsi_14":39.52,"sma_20":103980.9,"sma_60":103944.03,"sma_120":104713.41},{"date":"2026-07-15","open":103245,"high":103250,"low":103215,"close":103220,"volume":590,"rsi_14":32.52,"sma_20":103964.7,"sma_60":103933.6,"sma_120":104694.37},{"date":"2026-07-16","open":103284,"high":103364,"low":103284,"close":103344,"volume":896,"rsi_14":40.29,"sma_20":103955.0,"sma_60":103926.73,"sma_120":104677.49},{"date":"2026-07-20","open":103279,"high":103294,"low":103249,"close":103284,"volume":171,"rsi_14":36.67,"sma_20":103948.25,"sma_60":103918.05,"sma_120":104660.91},{"date":"2026-07-21","open":103249,"high":103316,"low":103234,"close":103316,"volume":250,"rsi_14":36.41,"sma_20":103948.35,"sma_60":103909.32,"sma_120":104644.01},{"date":"2026-07-22","open":103304,"high":103329,"low":103274,"close":103294,"volume":445,"rsi_14":42.57,"sma_20":103945.35,"sma_60":103900.38,"sma_120":104626.34},{"date":"2026-07-23","open":103289,"high":103289,"low":103244,"close":103279,"volume":457,"rsi_14":38.29,"sma_20":103939.85,"sma_60":103893.85,"sma_120":104609.01},{"date":"2026-07-24","open":103199,"high":103204,"low":103180,"close":103185,"volume":851,"rsi_14":29.75,"sma_20":103927.35,"sma_60":103887.82,"sma_120":104590.09},{"date":"2026-07-27","open":103244,"high":103334,"low":103244,"close":103334,"volume":485,"rsi_14":42.72,"sma_20":103920.1,"sma_60":103884.78,"sma_120":104572.26},{"date":"2026-07-28","open":103433,"high":103483,"low":103428,"close":103473,"volume":242,"rsi_14":51.57,"sma_20":103919.6,"sma_60":103884.72,"sma_120":104555.3},{"date":"2026-07-29","open":103537,"high":103701,"low":103528,"close":103692,"volume":20423,"rsi_14":53.05,"sma_20":103919.1,"sma_60":103884.92,"sma_120":104541.63},{"date":"2026-07-30","open":103641,"high":103661,"low":103566,"close":103566,"volume":30325,"rsi_14":46.86,"sma_20":103918.6,"sma_60":103884.17,"sma_120":104527.76},{"date":"2026-07-31","open":103600,"high":103680,"low":103600,"close":103680,"volume":1298,"rsi_14":50.21,"sma_20":103922.1,"sma_60":103886.58,"sma_120":104515.43},{"date":"2026-08-03","open":103790,"high":103880,"low":103760,"close":103815,"volume":33256,"rsi_14":58.84,"sma_20":103930.6,"sma_60":103891.08,"sma_120":104504.93},{"date":"2026-08-04","open":103854,"high":103884,"low":103839,"close":103869,"volume":171,"rsi_14":68.49,"sma_20":103942.1,"sma_60":103894.03,"sma_120":104495.59},{"date":"2026-08-05","open":103925,"high":104024,"low":103925,"close":103989,"volume":1584,"rsi_14":73.8,"sma_20":103960.1,"sma_60":103898.23,"sma_120":104487.22},{"date":"2026-08-06","open":104068,"high":104103,"low":104014,"close":104024,"volume":1063,"rsi_14":71.73,"sma_20":103979.6,"sma_60":103903.68,"sma_120":104479.59},{"date":"2026-08-07","open":103945,"high":104014,"low":103945,"close":103989,"volume":409,"rsi_14":73.34,"sma_20":103997.35,"sma_60":103910.6,"sma_120":104472.05},{"date":"2026-08-10","open":103964,"high":103969,"low":103934,"close":103969,"volume":253,"rsi_14":75.37,"sma_20":103910.35,"sma_60":103760.18,"sma_120":104380.43},{"date":"2026-08-11","open":103855,"high":103890,"low":103825,"close":103850,"volume":123,"rsi_14":70.04,"sma_20":103932.35,"sma_60":103767.43,"sma_120":104370.72},{"date":"2026-08-12","open":103864,"high":103899,"low":103849,"close":103879,"volume":5975,"rsi_14":71.43,"sma_20":103963.35,"sma_60":103778.27,"sma_120":104360.05},{"date":"2026-08-13","open":103899,"high":103964,"low":103884,"close":103939,"volume":2047,"rsi_14":77.66,"sma_20":103999.35,"sma_60":103791.42,"sma_120":104349.09},{"date":"2026-08-14","open":103988,"high":103998,"low":103904,"close":103939,"volume":2036,"rsi_14":74.9,"sma_20":104029.1,"sma_60":103804.48,"sma_120":104338.22},{"date":"2026-08-18","open":103825,"high":103880,"low":103825,"close":103850,"volume":377,"rsi_14":66.09,"sma_20":104057.35,"sma_60":103815.23,"sma_120":104325.97},{"date":"2026-08-19","open":103834,"high":103904,"low":103799,"close":103904,"volume":3161,"rsi_14":60.5,"sma_20":104086.75,"sma_60":103826.9,"sma_120":104314.18},{"date":"2026-08-20","open":104008,"high":104008,"low":103919,"close":103959,"volume":36801,"rsi_14":71.35,"sma_20":104120.0,"sma_60":103839.23,"sma_120":104303.13},{"date":"2026-08-21","open":103869,"high":103879,"low":103844,"close":103864,"volume":50,"rsi_14":60.22,"sma_20":104149.25,"sma_60":103846.42,"sma_120":104290.26},{"date":"2026-08-24","open":103854,"high":103899,"low":103839,"close":103889,"volume":4116,"rsi_14":54.72,"sma_20":104184.5,"sma_60":103854.17,"sma_120":104277.05},{"date":"2026-08-25","open":103924,"high":103954,"low":103884,"close":103954,"volume":4630,"rsi_14":55.28,"sma_20":104215.5,"sma_60":103865.5,"sma_120":104263.84},{"date":"2026-08-26","open":103998,"high":104053,"low":103964,"close":103969,"volume":428,"rsi_14":48.57,"sma_20":104240.25,"sma_60":103876.5,"sma_120":104248.33},{"date":"2026-08-27","open":103970,"high":104113,"low":103915,"close":104059,"volume":21320,"rsi_14":52.32,"sma_20":104258.5,"sma_60":103889.17,"sma_120":104234.78},{"date":"2026-08-28","open":104148,"high":104188,"low":104098,"close":104103,"volume":360,"rsi_14":49.38,"sma_20":104279.25,"sma_60":103901.58,"sma_120":104219.85},{"date":"2026-08-31","open":104053,"high":104073,"low":104033,"close":104073,"volume":507,"rsi_14":56.49,"sma_20":104184.75,"sma_60":103798.92,"sma_120":104144.19},{"date":"2026-09-01","open":103973,"high":103977,"low":103893,"close":103953,"volume":1546,"rsi_14":56.49,"sma_20":104191.5,"sma_60":103814.2,"sma_120":104131.7},{"date":"2026-09-02","open":103878,"high":103878,"low":103808,"close":103828,"volume":381,"rsi_14":46.82,"sma_20":104189.25,"sma_60":103829.65,"sma_120":104116.79},{"date":"2026-09-03","open":103803,"high":103898,"low":103803,"close":103898,"volume":29889,"rsi_14":47.43,"sma_20":104184.5,"sma_60":103845.1,"sma_120":104101.37},{"date":"2026-09-04","open":103997,"high":103997,"low":103908,"close":103963,"volume":18424,"rsi_14":51.06,"sma_20":104181.25,"sma_60":103859.72,"sma_120":104086.94},{"date":"2026-09-07","open":103938,"high":104012,"low":103938,"close":103948,"volume":403,"rsi_14":55.49,"sma_20":104179.0,"sma_60":103873.33,"sma_120":104073.07},{"date":"2026-09-08","open":103963,"high":103997,"low":103943,"close":103958,"volume":123,"rsi_14":53.05,"sma_20":104178.25,"sma_60":103886.0,"sma_120":104059.62},{"date":"2026-09-09","open":103968,"high":103973,"low":103923,"close":103928,"volume":205,"rsi_14":47.8,"sma_20":104182.0,"sma_60":103894.25,"sma_120":104045.62},{"date":"2026-09-10","open":103828,"high":103888,"low":103818,"close":103848,"volume":9311,"rsi_14":48.72,"sma_20":104180.25,"sma_60":103899.85,"sma_120":104030.28},{"date":"2026-09-11","open":103743,"high":103798,"low":103693,"close":103778,"volume":155,"rsi_14":43.03,"sma_20":104172.0,"sma_60":103903.7,"sma_120":104015.11},{"date":"2026-09-14","open":103482,"high":103492,"low":103438,"close":103463,"volume":223,"rsi_14":34.52,"sma_20":104159.75,"sma_60":103906.3,"sma_120":104000.04},{"date":"2026-09-15","open":103447,"high":103472,"low":103338,"close":103343,"volume":11643,"rsi_14":29.1,"sma_20":104146.0,"sma_60":103908.88,"sma_120":103987.48},{"date":"2026-09-16","open":103318,"high":103452,"low":103284,"close":103392,"volume":16241,"rsi_14":25.97,"sma_20":104132.0,"sma_60":103914.05,"sma_120":103976.17},{"date":"2026-09-17","open":103353,"high":103412,"low":103304,"close":103387,"volume":16907,"rsi_14":22.41,"sma_20":104115.0,"sma_60":103918.47,"sma_120":103964.96},{"date":"2026-09-18","open":103448,"high":103502,"low":103448,"close":103498,"volume":307,"rsi_14":32.11,"sma_20":104108.25,"sma_60":103924.13,"sma_120":103954.61},{"date":"2026-09-21","open":103477,"high":103497,"low":103408,"close":103468,"volume":20745,"rsi_14":35.47,"sma_20":104098.75,"sma_60":103928.55,"sma_120":103944.35},{"date":"2026-09-22","open":103527,"high":103547,"low":103468,"close":103488,"volume":372,"rsi_14":43.05,"sma_20":104087.0,"sma_60":103932.55,"sma_120":103934.17},{"date":"2026-09-23","open":103597,"high":103597,"low":103518,"close":103553,"volume":295,"rsi_14":42.67,"sma_20":104077.75,"sma_60":103937.55,"sma_120":103924.45},{"date":"2026-09-28","open":103408,"high":103418,"low":103300,"close":103300,"volume":20463,"rsi_14":27.13,"sma_20":104051.25,"sma_60":103937.72,"sma_120":103909.95},{"date":"2026-09-29","open":103655,"high":103760,"low":103595,"close":103710,"volume":51543,"rsi_14":25.89,"sma_20":104019.75,"sma_60":103939.05,"sma_120":103894.52},{"date":"2026-09-30","open":103790,"high":103880,"low":103790,"close":103880,"volume":11108,"rsi_14":36.24,"sma_20":103998.25,"sma_60":103942.63,"sma_120":103880.85},{"date":"2026-10-01","open":103835,"high":103905,"low":103790,"close":103845,"volume":238,"rsi_14":36.09,"sma_20":103981.0,"sma_60":103945.05,"sma_120":103879.17},{"date":"2026-10-02","open":104045,"high":104140,"low":104000,"close":104140,"volume":3556,"rsi_14":52.01,"sma_20":103984.75,"sma_60":103952.47,"sma_120":103880.26},{"date":"2026-10-06","open":104140,"high":104190,"low":104100,"close":104140,"volume":2574,"rsi_14":62.81,"sma_20":103807.95,"sma_60":103743.83,"sma_120":103767.47},{"date":"2026-10-07","open":104175,"high":104215,"low":104140,"close":104155,"volume":5247,"rsi_14":66.96,"sma_20":103817.5,"sma_60":103755.5,"sma_120":103765.96},{"date":"2026-10-08","open":104200,"high":104210,"low":104090,"close":104090,"volume":72,"rsi_14":69.82,"sma_20":103824.55,"sma_60":103766.08,"sma_120":103764.02},{"date":"2026-10-12","open":104190,"high":104317,"low":104170,"close":104315,"volume":28010,"rsi_14":73.45,"sma_20":103842.35,"sma_60":103779.75,"sma_120":103764.72},{"date":"2026-10-13","open":104280,"high":104480,"low":104280,"close":104460,"volume":12804,"rsi_14":76.07,"sma_20":103868.9,"sma_60":103797.17,"sma_120":103765.95},{"date":"2026-10-14","open":104425,"high":104460,"low":104360,"close":104400,"volume":41352,"rsi_14":71.43,"sma_20":103896.45,"sma_60":103816.08,"sma_120":103766.07},{"date":"2026-10-15","open":104460,"high":104550,"low":104445,"close":104480,"volume":780,"rsi_14":74.19,"sma_20":103931.5,"sma_60":103837.0,"sma_120":103766.81},{"date":"2026-10-16","open":104460,"high":104515,"low":104450,"close":104495,"volume":1095,"rsi_14":74.11,"sma_20":103971.3,"sma_60":103856.08,"sma_120":103768.42},{"date":"2026-10-19","open":104535,"high":104590,"low":104480,"close":104480,"volume":6226,"rsi_14":72.3,"sma_20":104016.35,"sma_60":103875.92,"sma_120":103769.49},{"date":"2026-10-20","open":104455,"high":104565,"low":104440,"close":104565,"volume":363,"rsi_14":87.32,"sma_20":104063.2,"sma_60":103896.63,"sma_120":103770.98},{"date":"2026-10-21","open":104575,"high":104640,"low":104565,"close":104610,"volume":48,"rsi_14":86.0,"sma_20":104112.55,"sma_60":103918.47,"sma_120":103772.93},{"date":"2026-10-22","open":104700,"high":104740,"low":104620,"close":104640,"volume":772,"rsi_14":84.23,"sma_20":104157.85,"sma_60":103941.05,"sma_120":103776.46},{"date":"2026-10-23","open":104890,"high":104930,"low":104720,"close":104720,"volume":189,"rsi_14":87.88,"sma_20":104208.65,"sma_60":103966.53,"sma_120":103781.69}],"free_eval_scrubbed":true,"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":"RISE 중기우량회사채","phase":"above-fold","symbol_resolved":true}