{"status":"ok","report":{"price_analysis":{"current":107220.0,"change_1d":0.5,"change_7d":1.0,"change_30d":2.8,"high_30d":107685.0,"low_30d":102555.0,"position_in_range":91.0,"support":103068.0,"resistance":107172.0},"summary":"KIWOOM 국고채10년(148070)은(는) KIS 국고채 10년(총수익)를 추종하는 ETF입니다, 순자산 4,205억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 83.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(719.14)가 시그널선(518.02)을 상회합니다(골든크로스). 현재가가 SMA20(105275)과 SMA60(104659) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 103013~107537 (현재 위치 93%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 84","rsi_14":83.84279475982532,"macd":719.1379921178595,"macd_signal":518.0217990304822,"sma_20":105275.0,"sma_60":104659.25,"bb_upper":107536.53929879628,"bb_lower":103013.46070120372,"atr_14":545.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -230.00, 기관 순매수 2.00만. 30일 누적: 외국인 -174.00, 기관 4.61만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-230.0,"institutional_flow":19991.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":12891.0,"retail_net":-12891.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1095.0,"retail_net":-1095.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":1189.0,"retail_net":-1189.0},{"date":"2026-10-20","foreign_net":-156.0,"institution_net":2890.0,"retail_net":-2734.0},{"date":"2026-10-19","foreign_net":-74.0,"institution_net":1926.0,"retail_net":-1852.0},{"date":"2026-10-16","foreign_net":224.0,"institution_net":541.0,"retail_net":-765.0},{"date":"2026-10-15","foreign_net":-215.0,"institution_net":6562.0,"retail_net":-6347.0},{"date":"2026-10-14","foreign_net":216.0,"institution_net":-116.0,"retail_net":-100.0},{"date":"2026-10-13","foreign_net":-131.0,"institution_net":1828.0,"retail_net":-1697.0},{"date":"2026-10-12","foreign_net":-69.0,"institution_net":2121.0,"retail_net":-2052.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":2066.0,"retail_net":-2066.0},{"date":"2026-10-07","foreign_net":5.0,"institution_net":500.0,"retail_net":-505.0},{"date":"2026-10-06","foreign_net":233.0,"institution_net":-162.0,"retail_net":-71.0},{"date":"2026-10-02","foreign_net":-296.0,"institution_net":3617.0,"retail_net":-3321.0},{"date":"2026-10-01","foreign_net":278.0,"institution_net":1918.0,"retail_net":-2196.0},{"date":"2026-09-30","foreign_net":21.0,"institution_net":-97.0,"retail_net":76.0},{"date":"2026-09-29","foreign_net":-108.0,"institution_net":867.0,"retail_net":-759.0},{"date":"2026-09-28","foreign_net":-93.0,"institution_net":7230.0,"retail_net":-7137.0},{"date":"2026-09-23","foreign_net":-165.0,"institution_net":968.0,"retail_net":-803.0},{"date":"2026-09-22","foreign_net":232.0,"institution_net":-771.0,"retail_net":539.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":298.0,"retail_net":-298.0},{"date":"2026-09-18","foreign_net":-60.0,"institution_net":-520.0,"retail_net":580.0},{"date":"2026-09-17","foreign_net":-20.0,"institution_net":-5154.0,"retail_net":5174.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":1007.0,"retail_net":-1007.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":2123.0,"retail_net":-2123.0},{"date":"2026-09-14","foreign_net":-253.0,"institution_net":1237.0,"retail_net":-984.0},{"date":"2026-09-11","foreign_net":256.0,"institution_net":-560.0,"retail_net":304.0},{"date":"2026-09-10","foreign_net":-255.0,"institution_net":-162.0,"retail_net":417.0},{"date":"2026-09-09","foreign_net":256.0,"institution_net":432.0,"retail_net":-688.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":369.0,"retail_net":-369.0}],"periods":{"d1":{"foreign_net":0,"institution_net":12891.0,"retail_net":-12891.0},"d3":{"foreign_net":0,"institution_net":15175.0,"retail_net":-15175.0},"d7":{"foreign_net":-221.0,"institution_net":27094.0,"retail_net":-26873.0},"d14":{"foreign_net":-263.0,"institution_net":36948.0,"retail_net":-36685.0},"d30":{"foreign_net":-174.0,"institution_net":46133.0,"retail_net":-45959.0}}},"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 84","metrics":[{"name":"RSI (14)","value":83.8,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"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 84 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 84 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.5733,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.57,"summary":"배당수익률 3.57%","metrics":[{"name":"배당수익률","value":3.57,"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":"2026-10-24T00:33:53.775271+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 국고채 10년(총수익)","issuer":"키움투자자산운용","category":"","expense_ratio":0.05,"aum":420500000000.0,"aum_display":"4,205억","dividend_yield":null,"tracking_error":0.2,"holdings":[{"ticker":"","name":"국고채권02625-3506(25-5)","weight":null},{"ticker":"","name":"국고채권03000-3412(24-13)","weight":null},{"ticker":"","name":"국고채권03250-3512(25-11)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":107220.0,"change_pct":0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":105708.5524},{"date":"2016-10-25","close":105785.0898},{"date":"2016-10-26","close":105888.5188},{"date":"2016-10-27","close":105488.2486},{"date":"2016-10-28","close":105080.7385},{"date":"2016-10-31","close":105287.5964},{"date":"2016-11-01","close":105052.8126},{"date":"2016-11-02","close":105019.7154},{"date":"2016-11-03","close":105374.4768},{"date":"2016-11-04","close":105294.8364},{"date":"2016-11-07","close":105264.842},{"date":"2016-11-08","close":105180.0303},{"date":"2016-11-09","close":105712.6895},{"date":"2016-11-10","close":104410.5187},{"date":"2016-11-11","close":103431.0463},{"date":"2016-11-14","close":102390.5508},{"date":"2016-11-15","close":102164.0413},{"date":"2016-11-16","close":102141.2869},{"date":"2016-11-17","close":101906.5031},{"date":"2016-11-18","close":101574.4961},{"date":"2016-11-21","close":101511.4044},{"date":"2016-11-22","close":101556.9132},{"date":"2016-11-23","close":101574.4961},{"date":"2016-11-24","close":101153.5402},{"date":"2016-11-25","close":101299.375},{"date":"2016-11-28","close":101360.3981},{"date":"2016-11-29","close":101659.3079},{"date":"2016-11-30","close":101703.7823},{"date":"2016-12-01","close":101080.1056},{"date":"2016-12-02","close":100630.1896},{"date":"2016-12-05","close":101010.8082},{"date":"2016-12-06","close":101324.198},{"date":"2016-12-07","close":101145.2659},{"date":"2016-12-08","close":101304.5465},{"date":"2016-12-09","close":101060.4541},{"date":"2016-12-12","close":100565.0293},{"date":"2016-12-13","close":100886.6934},{"date":"2016-12-14","close":101441.0727},{"date":"2016-12-15","close":101029.4254},{"date":"2016-12-16","close":101247.6605},{"date":"2016-12-19","close":101295.2379},{"date":"2016-12-20","close":101511.4044},{"date":"2016-12-21","close":101621.0392},{"date":"2016-12-22","close":101763.7711},{"date":"2016-12-23","close":101916.846},{"date":"2016-12-26","close":101832.0343},{"date":"2016-12-27","close":101689.3023},{"date":"2016-12-28","close":102108.1896},{"date":"2016-12-29","close":102418.4766},{"date":"2017-01-02","close":102382.2764},{"date":"2017-01-03","close":102486.7397},{"date":"2017-01-04","close":102124.7383},{"date":"2017-01-05","close":102256.0931},{"date":"2017-01-06","close":102478.4654},{"date":"2017-01-09","close":101864.0973},{"date":"2017-01-10","close":101960.2862},{"date":"2017-01-11","close":101929.2575},{"date":"2017-01-12","close":102296.4304},{"date":"2017-01-13","close":102208.5158},{"date":"2017-01-16","close":101965.4577},{"date":"2017-01-17","close":101929.2575},{"date":"2017-01-18","close":101991.3149},{"date":"2017-01-19","close":101551.7417},{"date":"2017-01-20","close":101759.634},{"date":"2017-01-23","close":102074.0581},{"date":"2017-01-24","close":102115.4297},{"date":"2017-01-25","close":102013.035},{"date":"2017-01-26","close":101547.6046},{"date":"2017-01-31","close":101738.9482},{"date":"2017-02-01","close":101756.5311},{"date":"2017-02-02","close":101720.331},{"date":"2017-02-03","close":101625.1763},{"date":"2017-02-06","close":101746.1882},{"date":"2017-02-07","close":102074.0581},{"date":"2017-02-08","close":101952.0119},{"date":"2017-02-09","close":102261.2645},{"date":"2017-02-10","close":101742.0511},{"date":"2017-02-13","close":101738.9482},{"date":"2017-02-14","close":101929.2575},{"date":"2017-02-15","close":101877.543},{"date":"2017-02-16","close":101968.5605},{"date":"2017-02-17","close":102108.1896},{"date":"2017-02-20","close":101790.6627},{"date":"2017-02-21","close":101492.7872},{"date":"2017-02-22","close":101121.4772},{"date":"2017-02-23","close":101406.9412},{"date":"2017-02-24","close":101972.6977},{"date":"2017-02-27","close":101873.4059},{"date":"2017-02-28","close":101929.2575},{"date":"2017-03-02","close":101482.4443},{"date":"2017-03-03","close":101219.7347},{"date":"2017-03-06","close":101067.6941},{"date":"2017-03-07","close":100778.093},{"date":"2017-03-08","close":100820.4989},{"date":"2017-03-09","close":100598.1266},{"date":"2017-03-10","close":100679.8355},{"date":"2017-03-13","close":100789.4702},{"date":"2017-03-14","close":100706.727},{"date":"2017-03-15","close":100893.9334},{"date":"2017-03-16","close":101746.1882},{"date":"2017-03-17","close":101751.3597},{"date":"2017-03-20","close":101790.6627},{"date":"2017-03-21","close":101977.8691},{"date":"2017-03-22","close":101946.8404},{"date":"2017-03-23","close":102074.0581},{"date":"2017-03-24","close":102007.8635},{"date":"2017-03-27","close":102181.6242},{"date":"2017-03-28","close":102177.4871},{"date":"2017-03-29","close":102002.6921},{"date":"2017-03-30","close":101991.3149},{"date":"2017-03-31","close":101983.0406},{"date":"2017-04-03","close":101994.4178},{"date":"2017-04-04","close":102300.5675},{"date":"2017-04-05","close":102300.5675},{"date":"2017-04-06","close":102172.3156},{"date":"2017-04-07","close":101900.2974},{"date":"2017-04-10","close":101482.4443},{"date":"2017-04-11","close":101547.6046},{"date":"2017-04-12","close":101703.7823},{"date":"2017-04-13","close":102105.0868},{"date":"2017-04-14","close":102105.0868},{"date":"2017-04-17","close":102208.5158},{"date":"2017-04-18","close":102115.4297},{"date":"2017-04-19","close":102414.3394},{"date":"2017-04-20","close":102347.1106},{"date":"2017-04-21","close":102291.2589},{"date":"2017-04-24","close":101919.9489},{"date":"2017-04-25","close":101956.149},{"date":"2017-04-26","close":101833.0686},{"date":"2017-04-27","close":101847.5486},{"date":"2017-04-28","close":101994.4178},{"date":"2017-05-02","close":101720.331},{"date":"2017-05-04","close":101738.9482},{"date":"2017-05-08","close":101538.296},{"date":"2017-05-10","close":101399.7011},{"date":"2017-05-11","close":100959.0937},{"date":"2017-05-12","close":101040.8026},{"date":"2017-05-15","close":101311.7865},{"date":"2017-05-16","close":101311.7865},{"date":"2017-05-17","close":101307.6494},{"date":"2017-05-18","close":101472.1014},{"date":"2017-05-19","close":101560.0161},{"date":"2017-05-22","close":101486.5815},{"date":"2017-05-23","close":101447.2785},{"date":"2017-05-24","close":101402.804},{"date":"2017-05-25","close":101659.3079},{"date":"2017-05-26","close":101842.3772},{"date":"2017-05-29","close":101625.1763},{"date":"2017-05-30","close":101746.1882},{"date":"2017-05-31","close":102112.3268},{"date":"2017-06-01","close":102156.8013},{"date":"2017-06-02","close":102156.8013},{"date":"2017-06-05","close":102220.9272},{"date":"2017-06-07","close":102374.0021},{"date":"2017-06-08","close":102703.9406},{"date":"2017-06-09","close":102399.8594},{"date":"2017-06-12","close":102124.7383},{"date":"2017-06-13","close":102590.1687},{"date":"2017-06-14","close":102539.4885},{"date":"2017-06-15","close":102836.3296},{"date":"2017-06-16","close":102570.5172},{"date":"2017-06-19","close":102542.5913},{"date":"2017-06-20","close":102595.3401},{"date":"2017-06-21","close":102669.809},{"date":"2017-06-22","close":102757.7236},{"date":"2017-06-23","close":102762.8951},{"date":"2017-06-26","close":102892.1813},{"date":"2017-06-27","close":102786.6837},{"date":"2017-06-28","close":102539.4885},{"date":"2017-06-29","close":102419.5109},{"date":"2017-06-30","close":102200.2414},{"date":"2017-07-03","close":102002.6921},{"date":"2017-07-04","close":101595.1819},{"date":"2017-07-05","close":101655.1707},{"date":"2017-07-06","close":101689.3023},{"date":"2017-07-07","close":101340.7466},{"date":"2017-07-10","close":101482.4443},{"date":"2017-07-11","close":101542.4331},{"date":"2017-07-12","close":101677.9251},{"date":"2017-07-13","close":102013.035},{"date":"2017-07-14","close":101664.4793},{"date":"2017-07-17","close":101842.3772},{"date":"2017-07-18","close":101942.7033},{"date":"2017-07-19","close":101828.9314},{"date":"2017-07-20","close":101987.1777},{"date":"2017-07-21","close":102405.0308},{"date":"2017-07-24","close":102331.5962},{"date":"2017-07-25","close":102287.1218},{"date":"2017-07-26","close":102143.3555},{"date":"2017-07-27","close":102327.4591},{"date":"2017-07-28","close":102225.0644},{"date":"2017-07-31","close":102216.7901},{"date":"2017-08-01","close":101915.8117},{"date":"2017-08-02","close":102074.0581},{"date":"2017-08-03","close":102147.4927},{"date":"2017-08-04","close":102143.3555},{"date":"2017-08-07","close":101904.4346},{"date":"2017-08-08","close":101634.4849},{"date":"2017-08-09","close":101436.9356},{"date":"2017-08-10","close":101124.5801},{"date":"2017-08-11","close":101625.1763},{"date":"2017-08-14","close":101820.6571},{"date":"2017-08-16","close":101523.8159},{"date":"2017-08-17","close":101625.1763},{"date":"2017-08-18","close":101885.8173},{"date":"2017-08-21","close":101742.0511},{"date":"2017-08-22","close":101599.3191},{"date":"2017-08-23","close":101595.1819},{"date":"2017-08-24","close":101733.7767},{"date":"2017-08-25","close":102007.8635},{"date":"2017-08-28","close":102074.0581},{"date":"2017-08-29","close":102013.035},{"date":"2017-08-30","close":102112.3268},{"date":"2017-08-31","close":102181.6242},{"date":"2017-09-01","close":102048.2008},{"date":"2017-09-04","close":101555.8789},{"date":"2017-09-05","close":101682.0623},{"date":"2017-09-06","close":101994.4178},{"date":"2017-09-07","close":102017.1721},{"date":"2017-09-08","close":102331.5962},{"date":"2017-09-11","close":102341.9391},{"date":"2017-09-12","close":102276.7789},{"date":"2017-09-13","close":102405.0308},{"date":"2017-09-14","close":102368.8307},{"date":"2017-09-15","close":102261.2645},{"date":"2017-09-18","close":102243.6816},{"date":"2017-09-19","close":102051.3037},{"date":"2017-09-20","close":101885.8173},{"date":"2017-09-21","close":102129.9097},{"date":"2017-09-22","close":102124.7383},{"date":"2017-09-25","close":102264.3674},{"date":"2017-09-26","close":101828.9314},{"date":"2017-09-27","close":101603.4562},{"date":"2017-09-28","close":101223.8719},{"date":"2017-09-29","close":101303.5122},{"date":"2017-10-10","close":101147.3344},{"date":"2017-10-11","close":101040.8026},{"date":"2017-10-12","close":101229.0433},{"date":"2017-10-13","close":101463.8271},{"date":"2017-10-16","close":101245.592},{"date":"2017-10-17","close":101199.0489},{"date":"2017-10-18","close":101350.0552},{"date":"2017-10-19","close":101106.9971},{"date":"2017-10-20","close":100702.5898},{"date":"2017-10-23","close":100607.4352},{"date":"2017-10-24","close":100593.9894},{"date":"2017-10-25","close":100506.0748},{"date":"2017-10-26","close":100079.9474},{"date":"2017-10-27","close":99876.1923},{"date":"2017-10-30","close":100280.5996},{"date":"2017-10-31","close":100044.7815},{"date":"2017-11-01","close":99835.855},{"date":"2017-11-02","close":100115.1132},{"date":"2017-11-03","close":100293.0111},{"date":"2017-11-06","close":100176.1363},{"date":"2017-11-07","close":100058.2273},{"date":"2017-11-08","close":100120.2847},{"date":"2017-11-09","close":100135.799},{"date":"2017-11-10","close":100129.5933},{"date":"2017-11-13","close":99762.4204},{"date":"2017-11-14","close":99640.3742},{"date":"2017-11-15","close":99786.2091},{"date":"2017-11-16","close":100120.2847},{"date":"2017-11-17","close":100085.1188},{"date":"2017-11-20","close":100133.7305},{"date":"2017-11-21","close":100207.165},{"date":"2017-11-22","close":100245.4338},{"date":"2017-11-23","close":100371.6171},{"date":"2017-11-24","close":100384.0286},{"date":"2017-11-27","close":100424.3659},{"date":"2017-11-28","close":100588.818},{"date":"2017-11-29","close":100724.3099},{"date":"2017-11-30","close":100914.6192},{"date":"2017-12-01","close":100789.4702},{"date":"2017-12-04","close":100772.9215},{"date":"2017-12-05","close":100694.3155},{"date":"2017-12-06","close":100964.2651},{"date":"2017-12-07","close":100928.065},{"date":"2017-12-08","close":100869.1105},{"date":"2017-12-11","close":100781.1959},{"date":"2017-12-12","close":101067.6941},{"date":"2017-12-13","close":101173.1917},{"date":"2017-12-14","close":101173.1917},{"date":"2017-12-15","close":101259.0377},{"date":"2017-12-18","close":101329.3694},{"date":"2017-12-19","close":101093.5514},{"date":"2017-12-20","close":100984.9509},{"date":"2017-12-21","close":100937.3736},{"date":"2017-12-22","close":100732.5842},{"date":"2017-12-26","close":100884.6248},{"date":"2017-12-27","close":100753.27},{"date":"2017-12-28","close":100968.4023},{"date":"2018-01-02","close":97599.6172},{"date":"2018-01-03","close":97418.6953},{"date":"2018-01-04","close":97418.6953},{"date":"2018-01-05","close":97309.3047},{"date":"2018-01-08","close":97187.2734},{"date":"2018-01-09","close":97023.1875},{"date":"2018-01-10","close":96370.9922},{"date":"2018-01-11","close":96682.3672},{"date":"2018-01-12","close":96589.8047},{"date":"2018-01-15","close":96312.1016},{"date":"2018-01-16","close":96341.5469},{"date":"2018-01-17","close":96450.9531},{"date":"2018-01-18","close":96581.3828},{"date":"2018-01-19","close":96480.3984},{"date":"2018-01-22","close":96379.4219},{"date":"2018-01-23","close":96366.7969},{"date":"2018-01-24","close":96551.9375},{"date":"2018-01-25","close":96404.6641},{"date":"2018-01-26","close":96467.7734},{"date":"2018-01-29","close":95849.2656},{"date":"2018-01-30","close":95554.7266},{"date":"2018-01-31","close":95537.8984},{"date":"2018-02-01","close":95630.4609},{"date":"2018-02-02","close":95626.25},{"date":"2018-02-05","close":98604.0159},{"date":"2018-02-06","close":95626.25},{"date":"2018-02-07","close":96042.7969},{"date":"2018-02-08","close":95916.5859},{"date":"2018-02-09","close":95659.9219},{"date":"2018-02-12","close":95428.5},{"date":"2018-02-13","close":95613.6406},{"date":"2018-02-14","close":95845.0469},{"date":"2018-02-19","close":95500.0312},{"date":"2018-02-20","close":95605.2188},{"date":"2018-02-21","close":95689.3672},{"date":"2018-02-22","close":95596.8047},{"date":"2018-02-23","close":95605.2188},{"date":"2018-02-26","close":95798.7734},{"date":"2018-02-27","close":95988.1094},{"date":"2018-02-28","close":96089.0938},{"date":"2018-03-02","close":99500.7451},{"date":"2018-03-05","close":99314.573},{"date":"2018-03-06","close":96105.9141},{"date":"2018-03-07","close":96173.25},{"date":"2018-03-08","close":96223.7422},{"date":"2018-03-09","close":96227.9453},{"date":"2018-03-12","close":96084.8906},{"date":"2018-03-13","close":95975.4844},{"date":"2018-03-14","close":96278.4297},{"date":"2018-03-15","close":96387.8359},{"date":"2018-03-16","close":96383.6328},{"date":"2018-03-19","close":96299.4688},{"date":"2018-03-20","close":96278.4297},{"date":"2018-03-21","close":96354.1719},{"date":"2018-03-22","close":96459.3516},{"date":"2018-03-23","close":96905.3672},{"date":"2018-03-26","close":96749.6953},{"date":"2018-03-27","close":96732.8672},{"date":"2018-03-28","close":97115.75},{"date":"2018-03-29","close":97044.2266},{"date":"2018-03-30","close":97195.6953},{"date":"2018-04-02","close":97069.4688},{"date":"2018-04-03","close":97040.0156},{"date":"2018-04-04","close":97115.75},{"date":"2018-04-05","close":97220.9453},{"date":"2018-04-06","close":97342.9609},{"date":"2018-04-09","close":97300.8828},{"date":"2018-04-10","close":97279.8438},{"date":"2018-04-11","close":97452.3594},{"date":"2018-04-12","close":97574.3828},{"date":"2018-04-13","close":97490.2266},{"date":"2018-04-16","close":97305.0859},{"date":"2018-04-17","close":97246.1875},{"date":"2018-04-18","close":97124.1641},{"date":"2018-04-19","close":97040.0156},{"date":"2018-04-20","close":97023.1875},{"date":"2018-04-23","close":96678.1562},{"date":"2018-04-24","close":96665.5312},{"date":"2018-04-25","close":96383.6328},{"date":"2018-04-26","close":96379.4219},{"date":"2018-04-27","close":96774.9375},{"date":"2018-04-30","close":96787.5469},{"date":"2018-05-02","close":96476.1953},{"date":"2018-05-03","close":96471.9844},{"date":"2018-05-04","close":96362.5859},{"date":"2018-05-08","close":96190.0781},{"date":"2018-05-09","close":96206.8906},{"date":"2018-05-10","close":96333.1406},{"date":"2018-05-11","close":96270.0156},{"date":"2018-05-14","close":96169.0391},{"date":"2018-05-15","close":96051.2266},{"date":"2018-05-16","close":96126.9609},{"date":"2018-05-17","close":96248.9844},{"date":"2018-05-18","close":96211.1172},{"date":"2018-05-21","close":96379.4219},{"date":"2018-05-23","close":96522.4766},{"date":"2018-05-24","close":96812.8047},{"date":"2018-05-25","close":96896.9531},{"date":"2018-05-28","close":96812.8047},{"date":"2018-05-29","close":97006.3594},{"date":"2018-05-30","close":97157.8281},{"date":"2018-05-31","close":97128.3828},{"date":"2018-06-01","close":97094.7109},{"date":"2018-06-04","close":96943.2422},{"date":"2018-06-05","close":96842.2578},{"date":"2018-06-07","close":96737.0625},{"date":"2018-06-08","close":96703.4062},{"date":"2018-06-11","close":96833.8359},{"date":"2018-06-12","close":96888.5391},{"date":"2018-06-14","close":97006.3594},{"date":"2018-06-15","close":97250.3984},{"date":"2018-06-18","close":97481.8125},{"date":"2018-06-19","close":97662.7344},{"date":"2018-06-20","close":97797.3828},{"date":"2018-06-21","close":97868.9062},{"date":"2018-06-22","close":97902.5781},{"date":"2018-06-25","close":97881.5391},{"date":"2018-06-26","close":97889.9531},{"date":"2018-06-27","close":98142.4062},{"date":"2018-06-28","close":98378.0391},{"date":"2018-06-29","close":98306.5078},{"date":"2018-07-02","close":98546.3281},{"date":"2018-07-03","close":98314.9219},{"date":"2018-07-04","close":98394.8672},{"date":"2018-07-05","close":98563.1641},{"date":"2018-07-06","close":98432.7266},{"date":"2018-07-09","close":98331.7422},{"date":"2018-07-10","close":98390.6562},{"date":"2018-07-11","close":98601.0469},{"date":"2018-07-12","close":98638.8984},{"date":"2018-07-13","close":98500.0469},{"date":"2018-07-16","close":98592.6094},{"date":"2018-07-17","close":98554.75},{"date":"2018-07-18","close":98647.3125},{"date":"2018-07-19","close":98626.2812},{"date":"2018-07-20","close":98727.2578},{"date":"2018-07-23","close":98710.4297},{"date":"2018-07-24","close":98382.2344},{"date":"2018-07-25","close":98500.0469},{"date":"2018-07-26","close":98500.0469},{"date":"2018-07-27","close":98428.5234},{"date":"2018-07-30","close":98428.5234},{"date":"2018-07-31","close":98584.2109},{"date":"2018-08-01","close":98298.0859},{"date":"2018-08-02","close":98369.6172},{"date":"2018-08-03","close":98457.9688},{"date":"2018-08-06","close":98432.7266},{"date":"2018-08-07","close":98622.0703},{"date":"2018-08-08","close":98584.2109},{"date":"2018-08-09","close":98845.0859},{"date":"2018-08-10","close":99047.0469},{"date":"2018-08-13","close":99101.7422},{"date":"2018-08-14","close":98971.3047},{"date":"2018-08-16","close":99249.0},{"date":"2018-08-17","close":99589.8203},{"date":"2018-08-20","close":99716.0469},{"date":"2018-08-21","close":100094.7344},{"date":"2018-08-22","close":100094.7344},{"date":"2018-08-23","close":99934.8594},{"date":"2018-08-24","close":100006.375},{"date":"2018-08-27","close":100220.9688},{"date":"2018-08-28","close":100313.5312},{"date":"2018-08-29","close":100330.3594},{"date":"2018-08-30","close":100275.6562},{"date":"2018-08-31","close":100557.5859},{"date":"2018-09-03","close":100730.0859},{"date":"2018-09-04","close":100801.6172},{"date":"2018-09-05","close":100894.1719},{"date":"2018-09-06","close":101319.1562},{"date":"2018-09-07","close":101091.9375},{"date":"2018-09-10","close":101150.8438},{"date":"2018-09-11","close":101108.7656},{"date":"2018-09-12","close":101070.8984},{"date":"2018-09-13","close":101163.4688},{"date":"2018-09-14","close":100818.4453},{"date":"2018-09-17","close":100616.4844},{"date":"2018-09-18","close":100380.8516},{"date":"2018-09-19","close":100342.9844},{"date":"2018-09-20","close":100014.7812},{"date":"2018-09-21","close":99993.7578},{"date":"2018-09-27","close":100355.6094},{"date":"2018-09-28","close":100494.4609},{"date":"2018-10-01","close":100359.8203},{"date":"2018-10-02","close":100229.3828},{"date":"2018-10-04","close":99888.5625},{"date":"2018-10-05","close":99758.125},{"date":"2018-10-08","close":99682.3906},{"date":"2018-10-10","close":99972.7109},{"date":"2018-10-11","close":100334.5625},{"date":"2018-10-12","close":100178.8828},{"date":"2018-10-15","close":100250.4141},{"date":"2018-10-16","close":100427.1406},{"date":"2018-10-17","close":100709.0547},{"date":"2018-10-18","close":101033.0312},{"date":"2018-10-19","close":100826.8672},{"date":"2018-10-22","close":100641.7266},{"date":"2018-10-23","close":100927.8516},{"date":"2018-10-24","close":101066.6953},{"date":"2018-10-25","close":101458.0},{"date":"2018-10-26","close":101643.1328},{"date":"2018-10-29","close":102009.1953},{"date":"2018-10-30","close":101882.9688},{"date":"2018-10-31","close":101533.7422},{"date":"2018-11-01","close":101558.9844},{"date":"2018-11-02","close":101277.0781},{"date":"2018-11-05","close":101302.3125},{"date":"2018-11-06","close":101277.0781},{"date":"2018-11-07","close":101512.6953},{"date":"2018-11-08","close":101580.0234},{"date":"2018-11-09","close":101723.0781},{"date":"2018-11-12","close":101992.3594},{"date":"2018-11-13","close":101891.3828},{"date":"2018-11-14","close":102084.9297},{"date":"2018-11-15","close":101832.4688},{"date":"2018-11-16","close":101861.9375},{"date":"2018-11-19","close":102127.0078},{"date":"2018-11-20","close":102084.9297},{"date":"2018-11-21","close":102000.7891},{"date":"2018-11-22","close":102068.1016},{"date":"2018-11-23","close":102312.1484},{"date":"2018-11-26","close":102400.5},{"date":"2018-11-27","close":102505.6875},{"date":"2018-11-28","close":102497.2812},{"date":"2018-11-29","close":102774.9766},{"date":"2018-11-30","close":102926.4531},{"date":"2018-12-03","close":102745.5312},{"date":"2018-12-04","close":102997.9844},{"date":"2018-12-05","close":103292.5156},{"date":"2018-12-06","close":103927.8594},{"date":"2018-12-07","close":103890.0},{"date":"2018-12-10","close":103911.0312},{"date":"2018-12-11","close":103847.9219},{"date":"2018-12-12","close":103654.3594},{"date":"2018-12-13","close":103553.3828},{"date":"2018-12-14","close":103666.9922},{"date":"2018-12-17","close":103822.6797},{"date":"2018-12-18","close":103856.3281},{"date":"2018-12-19","close":104272.8828},{"date":"2018-12-20","close":104415.9531},{"date":"2018-12-21","close":104075.125},{"date":"2018-12-24","close":103885.7891},{"date":"2018-12-26","close":104037.2656},{"date":"2018-12-27","close":104256.2734},{"date":"2018-12-28","close":104243.3984},{"date":"2019-01-02","close":104230.5234},{"date":"2019-01-03","close":104264.8672},{"date":"2019-01-04","close":104015.7891},{"date":"2019-01-07","close":104058.7344},{"date":"2019-01-08","close":107492.7022},{"date":"2019-01-09","close":103779.5859},{"date":"2019-01-10","close":104101.6797},{"date":"2019-01-11","close":103955.6641},{"date":"2019-01-14","close":104037.2656},{"date":"2019-01-15","close":104209.0391},{"date":"2019-01-16","close":104153.2109},{"date":"2019-01-17","close":104170.3828},{"date":"2019-01-18","close":103908.4297},{"date":"2019-01-21","close":103801.0625},{"date":"2019-01-22","close":103917.0156},{"date":"2019-01-23","close":104032.9688},{"date":"2019-01-24","close":104093.0859},{"date":"2019-01-25","close":103929.8984},{"date":"2019-01-28","close":103813.9531},{"date":"2019-01-29","close":103693.7109},{"date":"2019-01-30","close":103534.8203},{"date":"2019-01-31","close":103788.1875},{"date":"2019-02-01","close":104063.0234},{"date":"2019-02-07","close":104088.7969},{"date":"2019-02-08","close":104273.4688},{"date":"2019-02-11","close":104432.3516},{"date":"2019-02-12","close":104243.3984},{"date":"2019-02-13","close":104123.1562},{"date":"2019-02-14","close":104178.9766},{"date":"2019-02-15","close":104389.4062},{"date":"2019-02-18","close":104217.625},{"date":"2019-02-19","close":104178.9766},{"date":"2019-02-20","close":104161.8125},{"date":"2019-02-21","close":104028.6797},{"date":"2019-02-22","close":104054.4375},{"date":"2019-02-25","close":104054.4375},{"date":"2019-02-26","close":104032.9688},{"date":"2019-02-27","close":104213.3281},{"date":"2019-02-28","close":104264.8672},{"date":"2019-03-04","close":103942.7812},{"date":"2019-03-05","close":103908.4297},{"date":"2019-03-06","close":104002.9141},{"date":"2019-03-07","close":104200.4531},{"date":"2019-03-08","close":104428.0547},{"date":"2019-03-11","close":104359.3438},{"date":"2019-03-12","close":104269.1641},{"date":"2019-03-13","close":104531.1328},{"date":"2019-03-14","close":104458.125},{"date":"2019-03-15","close":104355.0547},{"date":"2019-03-18","close":104282.0469},{"date":"2019-03-19","close":104440.9453},{"date":"2019-03-20","close":104449.5234},{"date":"2019-03-21","close":104788.7891},{"date":"2019-03-22","close":104878.9766},{"date":"2019-03-25","close":105274.0625},{"date":"2019-03-26","close":105080.8203},{"date":"2019-03-27","close":105570.3828},{"date":"2019-03-28","close":105952.5859},{"date":"2019-03-29","close":105909.6406},{"date":"2019-04-01","close":105583.2656},{"date":"2019-04-02","close":105617.625},{"date":"2019-04-03","close":105441.5469},{"date":"2019-04-04","close":105514.5469},{"date":"2019-04-05","close":105351.3672},{"date":"2019-04-08","close":105643.3828},{"date":"2019-04-09","close":105536.0234},{"date":"2019-04-10","close":105561.7812},{"date":"2019-04-11","close":105583.2656},{"date":"2019-04-12","close":105514.5469},{"date":"2019-04-15","close":105175.2969},{"date":"2019-04-16","close":105110.875},{"date":"2019-04-17","close":104939.0938},{"date":"2019-04-18","close":105437.2578},{"date":"2019-04-19","close":105385.7266},{"date":"2019-04-22","close":105076.5156},{"date":"2019-04-23","close":105201.0625},{"date":"2019-04-24","close":105269.7656},{"date":"2019-04-25","close":105677.7422},{"date":"2019-04-26","close":105621.9141},{"date":"2019-04-29","close":105733.5781},{"date":"2019-04-30","close":105896.7578},{"date":"2019-05-02","close":105578.9688},{"date":"2019-05-03","close":105454.4375},{"date":"2019-05-07","close":105574.6797},{"date":"2019-05-08","close":105617.625},{"date":"2019-05-09","close":105772.2188},{"date":"2019-05-10","close":105724.9688},{"date":"2019-05-13","close":105682.0312},{"date":"2019-05-14","close":105724.9688},{"date":"2019-05-15","close":105802.2734},{"date":"2019-05-16","close":106128.6562},{"date":"2019-05-17","close":106167.3125},{"date":"2019-05-20","close":105939.7031},{"date":"2019-05-21","close":106102.8906},{"date":"2019-05-22","close":106085.7109},{"date":"2019-05-23","close":106304.7344},{"date":"2019-05-24","close":106497.9844},{"date":"2019-05-27","close":106373.4297},{"date":"2019-05-28","close":106416.375},{"date":"2019-05-29","close":106871.5938},{"date":"2019-05-30","close":106931.7266},{"date":"2019-05-31","close":107425.5859},{"date":"2019-06-03","close":107356.875},{"date":"2019-06-04","close":107442.7656},{"date":"2019-06-05","close":107756.25},{"date":"2019-06-07","close":107713.3047},{"date":"2019-06-10","close":107550.1172},{"date":"2019-06-11","close":107318.2188},{"date":"2019-06-12","close":107949.5078},{"date":"2019-06-13","close":107966.6875},{"date":"2019-06-14","close":108056.8672},{"date":"2019-06-17","close":107915.1406},{"date":"2019-06-18","close":107915.1406},{"date":"2019-06-19","close":108078.3281},{"date":"2019-06-20","close":108516.375},{"date":"2019-06-21","close":108404.7031},{"date":"2019-06-24","close":108460.5469},{"date":"2019-06-25","close":108211.4609},{"date":"2019-06-26","close":107992.4375},{"date":"2019-06-27","close":108001.0391},{"date":"2019-06-28","close":108168.5156},{"date":"2019-07-01","close":108129.8672},{"date":"2019-07-02","close":108198.5781},{"date":"2019-07-03","close":108628.0312},{"date":"2019-07-04","close":108778.3281},{"date":"2019-07-05","close":108786.9297},{"date":"2019-07-08","close":108705.3203},{"date":"2019-07-09","close":108722.5078},{"date":"2019-07-10","close":108567.8984},{"date":"2019-07-11","close":108653.7969},{"date":"2019-07-12","close":108434.7812},{"date":"2019-07-15","close":108374.6484},{"date":"2019-07-16","close":108426.1875},{"date":"2019-07-17","close":108662.375},{"date":"2019-07-18","close":109297.9531},{"date":"2019-07-19","close":109508.3828},{"date":"2019-07-22","close":109422.5},{"date":"2019-07-23","close":109431.0938},{"date":"2019-07-24","close":109448.2656},{"date":"2019-07-25","close":109710.2266},{"date":"2019-07-26","close":109813.2969},{"date":"2019-07-29","close":109942.1328},{"date":"2019-07-30","close":109985.0703},{"date":"2019-07-31","close":110088.1328},{"date":"2019-08-01","close":110010.8438},{"date":"2019-08-02","close":110380.1562},{"date":"2019-08-05","close":111273.4062},{"date":"2019-08-06","close":111385.0625},{"date":"2019-08-07","close":111359.3047},{"date":"2019-08-08","close":111264.8125},{"date":"2019-08-09","close":111054.3906},{"date":"2019-08-12","close":111110.2109},{"date":"2019-08-13","close":111522.4844},{"date":"2019-08-14","close":111586.8984},{"date":"2019-08-16","close":112072.1797},{"date":"2019-08-19","close":112037.8203},{"date":"2019-08-20","close":111887.5156},{"date":"2019-08-21","close":111299.1641},{"date":"2019-08-22","close":111445.1953},{"date":"2019-08-23","close":111200.4062},{"date":"2019-08-26","close":111939.0469},{"date":"2019-08-27","close":111647.0156},{"date":"2019-08-28","close":111415.1172},{"date":"2019-08-29","close":111522.4844},{"date":"2019-08-30","close":111273.4062},{"date":"2019-09-02","close":110667.8906},{"date":"2019-09-03","close":110770.9609},{"date":"2019-09-04","close":110659.3047},{"date":"2019-09-05","close":110427.4062},{"date":"2019-09-06","close":110393.0391},{"date":"2019-09-09","close":110577.7109},{"date":"2019-09-10","close":110414.5078},{"date":"2019-09-11","close":110341.5156},{"date":"2019-09-16","close":109237.8359},{"date":"2019-09-17","close":109358.0781},{"date":"2019-09-18","close":109645.8125},{"date":"2019-09-19","close":109830.4609},{"date":"2019-09-20","close":109731.7109},{"date":"2019-09-23","close":109783.2344},{"date":"2019-09-24","close":109774.6484},{"date":"2019-09-25","close":110045.1953},{"date":"2019-09-26","close":110036.6172},{"date":"2019-09-27","close":109929.25},{"date":"2019-09-30","close":109804.7109},{"date":"2019-10-01","close":109435.3906},{"date":"2019-10-02","close":109478.3359},{"date":"2019-10-04","close":110624.9531},{"date":"2019-10-07","close":110560.5234},{"date":"2019-10-08","close":110083.8438},{"date":"2019-10-10","close":109937.8359},{"date":"2019-10-11","close":109551.3281},{"date":"2019-10-14","close":109559.9219},{"date":"2019-10-15","close":109568.5078},{"date":"2019-10-16","close":109250.7188},{"date":"2019-10-17","close":108821.2734},{"date":"2019-10-18","close":108761.1562},{"date":"2019-10-21","close":108142.75},{"date":"2019-10-22","close":108031.1016},{"date":"2019-10-23","close":108091.2188},{"date":"2019-10-24","close":108263.0},{"date":"2019-10-25","close":108048.2812},{"date":"2019-10-28","close":107167.9219},{"date":"2019-10-29","close":106987.5469},{"date":"2019-10-30","close":107180.7969},{"date":"2019-10-31","close":107455.6406},{"date":"2019-11-01","close":107455.6406},{"date":"2019-11-04","close":106699.8203},{"date":"2019-11-05","close":106639.6953},{"date":"2019-11-06","close":106609.6328},{"date":"2019-11-07","close":106781.4062},{"date":"2019-11-08","close":106845.8359},{"date":"2019-11-11","close":107103.5},{"date":"2019-11-12","close":106691.2266},{"date":"2019-11-13","close":106936.0078},{"date":"2019-11-14","close":107124.9766},{"date":"2019-11-15","close":107137.8438},{"date":"2019-11-18","close":107129.2656},{"date":"2019-11-19","close":107532.9453},{"date":"2019-11-20","close":107992.4375},{"date":"2019-11-21","close":108138.4609},{"date":"2019-11-22","close":107996.75},{"date":"2019-11-25","close":107657.4922},{"date":"2019-11-26","close":107807.7812},{"date":"2019-11-27","close":108164.2188},{"date":"2019-11-28","close":108301.6484},{"date":"2019-11-29","close":108597.9688},{"date":"2019-12-02","close":108134.1641},{"date":"2019-12-03","close":107687.5391},{"date":"2019-12-04","close":108250.1172},{"date":"2019-12-05","close":108348.8984},{"date":"2019-12-06","close":108155.6328},{"date":"2019-12-09","close":108228.6484},{"date":"2019-12-10","close":108503.4922},{"date":"2019-12-11","close":108477.7188},{"date":"2019-12-12","close":108486.3125},{"date":"2019-12-13","close":108280.1797},{"date":"2019-12-16","close":108524.9531},{"date":"2019-12-17","close":108632.3281},{"date":"2019-12-18","close":108670.9688},{"date":"2019-12-19","close":108254.4062},{"date":"2019-12-20","close":108056.8672},{"date":"2019-12-23","close":108271.5859},{"date":"2019-12-24","close":108447.6484},{"date":"2019-12-26","close":108383.2422},{"date":"2019-12-27","close":108203.0312},{"date":"2019-12-30","close":108154.6797},{"date":"2020-01-02","close":108378.8516},{"date":"2020-01-03","close":109033.7734},{"date":"2020-01-06","close":109323.8672},{"date":"2020-01-07","close":108646.9688},{"date":"2020-01-08","close":108444.7812},{"date":"2020-01-09","close":107952.4922},{"date":"2020-01-10","close":107583.2656},{"date":"2020-01-13","close":107561.2969},{"date":"2020-01-14","close":107781.0625},{"date":"2020-01-15","close":107930.5078},{"date":"2020-01-16","close":107877.7734},{"date":"2020-01-17","close":107649.2031},{"date":"2020-01-20","close":107600.8516},{"date":"2020-01-21","close":108185.4609},{"date":"2020-01-22","close":107970.0703},{"date":"2020-01-23","close":108049.1953},{"date":"2020-01-28","close":109183.2109},{"date":"2020-01-29","close":109178.8281},{"date":"2020-01-30","close":109565.625},{"date":"2020-01-31","close":109477.7109},{"date":"2020-02-03","close":109618.375},{"date":"2020-02-04","close":108950.2578},{"date":"2020-02-05","close":109024.9844},{"date":"2020-02-06","close":108901.9062},{"date":"2020-02-07","close":109148.0547},{"date":"2020-02-10","close":109139.2578},{"date":"2020-02-11","close":109143.6562},{"date":"2020-02-12","close":109068.9453},{"date":"2020-02-13","close":109148.0547},{"date":"2020-02-14","close":108809.6016},{"date":"2020-02-17","close":108985.4219},{"date":"2020-02-18","close":109499.6875},{"date":"2020-02-19","close":109622.7656},{"date":"2020-02-20","close":110031.5391},{"date":"2020-02-21","close":110523.8359},{"date":"2020-02-24","close":110884.2656},{"date":"2020-02-25","close":110897.4531},{"date":"2020-02-26","close":111020.5156},{"date":"2020-02-27","close":110726.0312},{"date":"2020-02-28","close":111490.8359},{"date":"2020-03-02","close":111301.8281},{"date":"2020-03-03","close":111394.1328},{"date":"2020-03-04","close":111917.1953},{"date":"2020-03-05","close":111758.9609},{"date":"2020-03-06","close":111249.0781},{"date":"2020-03-09","close":112347.9453},{"date":"2020-03-10","close":112084.2188},{"date":"2020-03-11","close":111732.5859},{"date":"2020-03-12","close":111279.8516},{"date":"2020-03-13","close":109561.2188},{"date":"2020-03-16","close":110163.4062},{"date":"2020-03-17","close":110690.8594},{"date":"2020-03-18","close":110220.5547},{"date":"2020-03-19","close":108646.9688},{"date":"2020-03-20","close":109007.3906},{"date":"2020-03-23","close":108040.3906},{"date":"2020-03-24","close":108154.6797},{"date":"2020-03-25","close":108528.2969},{"date":"2020-03-26","close":110013.9609},{"date":"2020-03-27","close":109991.9844},{"date":"2020-03-30","close":109671.1094},{"date":"2020-03-31","close":109657.9297},{"date":"2020-04-01","close":109697.4844},{"date":"2020-04-02","close":109926.0547},{"date":"2020-04-03","close":109635.9453},{"date":"2020-04-06","close":109728.2578},{"date":"2020-04-07","close":109442.5547},{"date":"2020-04-08","close":110027.1328},{"date":"2020-04-09","close":110796.3438},{"date":"2020-04-10","close":110835.9219},{"date":"2020-04-13","close":110638.1094},{"date":"2020-04-14","close":110616.1406},{"date":"2020-04-16","close":111139.1953},{"date":"2020-04-17","close":110875.4766},{"date":"2020-04-20","close":110910.6328},{"date":"2020-04-21","close":110743.6094},{"date":"2020-04-22","close":109991.9844},{"date":"2020-04-23","close":109921.6562},{"date":"2020-04-24","close":109882.1016},{"date":"2020-04-27","close":109706.2812},{"date":"2020-04-28","close":109855.7188},{"date":"2020-04-29","close":110233.7344},{"date":"2020-05-04","close":110365.5938},{"date":"2020-05-06","close":110370.0},{"date":"2020-05-07","close":110541.4219},{"date":"2020-05-08","close":110989.75},{"date":"2020-05-11","close":110901.8516},{"date":"2020-05-12","close":111156.7812},{"date":"2020-05-13","close":111499.6172},{"date":"2020-05-14","close":111622.7031},{"date":"2020-05-15","close":111600.7188},{"date":"2020-05-18","close":111508.4062},{"date":"2020-05-19","close":111565.5547},{"date":"2020-05-20","close":111728.1953},{"date":"2020-05-21","close":112005.1016},{"date":"2020-05-22","close":111917.1953},{"date":"2020-05-25","close":112264.4375},{"date":"2020-05-26","close":112114.9844},{"date":"2020-05-27","close":111991.9141},{"date":"2020-05-28","close":112040.2656},{"date":"2020-05-29","close":111758.9609},{"date":"2020-06-01","close":111635.8828},{"date":"2020-06-02","close":111644.6719},{"date":"2020-06-03","close":111358.9609},{"date":"2020-06-04","close":111253.4766},{"date":"2020-06-05","close":111064.4688},{"date":"2020-06-08","close":111055.6875},{"date":"2020-06-09","close":111530.3984},{"date":"2020-06-10","close":111547.9688},{"date":"2020-06-11","close":111684.2344},{"date":"2020-06-12","close":111679.8438},{"date":"2020-06-15","close":111398.5312},{"date":"2020-06-16","close":111565.5547},{"date":"2020-06-17","close":111468.8594},{"date":"2020-06-18","close":111833.6797},{"date":"2020-06-19","close":115640.8371},{"date":"2020-06-22","close":111723.7969},{"date":"2020-06-23","close":111723.7969},{"date":"2020-06-24","close":111939.1641},{"date":"2020-06-25","close":112062.2422},{"date":"2020-06-26","close":112299.5938},{"date":"2020-06-29","close":111956.75},{"date":"2020-06-30","close":111925.9766},{"date":"2020-07-01","close":111565.5547},{"date":"2020-07-02","close":111882.0234},{"date":"2020-07-03","close":115672.9001},{"date":"2020-07-06","close":111618.2969},{"date":"2020-07-07","close":111807.3047},{"date":"2020-07-08","close":111886.4297},{"date":"2020-07-09","close":111794.1172},{"date":"2020-07-10","close":111780.9375},{"date":"2020-07-13","close":111622.7031},{"date":"2020-07-14","close":111600.7188},{"date":"2020-07-15","close":111622.7031},{"date":"2020-07-16","close":111930.375},{"date":"2020-07-17","close":112255.6406},{"date":"2020-07-20","close":112427.0625},{"date":"2020-07-21","close":112295.2109},{"date":"2020-07-22","close":112391.9062},{"date":"2020-07-23","close":112668.8125},{"date":"2020-07-24","close":112778.7031},{"date":"2020-07-27","close":112783.1016},{"date":"2020-07-28","close":112620.4688},{"date":"2020-07-29","close":112800.6797},{"date":"2020-07-30","close":113007.2578},{"date":"2020-07-31","close":112967.7031},{"date":"2020-08-03","close":112800.6797},{"date":"2020-08-04","close":112831.4531},{"date":"2020-08-05","close":113002.875},{"date":"2020-08-06","close":112840.2344},{"date":"2020-08-07","close":112743.5312},{"date":"2020-08-10","close":112435.8516},{"date":"2020-08-11","close":112506.1797},{"date":"2020-08-12","close":112339.1641},{"date":"2020-08-13","close":112369.9297},{"date":"2020-08-14","close":112114.9844},{"date":"2020-08-18","close":112457.8281},{"date":"2020-08-19","close":112598.4922},{"date":"2020-08-20","close":112282.0234},{"date":"2020-08-21","close":112027.0859},{"date":"2020-08-24","close":112207.2969},{"date":"2020-08-25","close":112163.3359},{"date":"2020-08-26","close":112031.4844},{"date":"2020-08-27","close":111824.8906},{"date":"2020-08-28","close":111200.7266},{"date":"2020-08-31","close":111033.7109},{"date":"2020-09-01","close":110396.3672},{"date":"2020-09-02","close":110818.3281},{"date":"2020-09-03","close":110967.7734},{"date":"2020-09-04","close":110945.7969},{"date":"2020-09-07","close":110607.3438},{"date":"2020-09-08","close":110624.9219},{"date":"2020-09-09","close":110980.9609},{"date":"2020-09-10","close":111029.3047},{"date":"2020-09-11","close":110932.6094},{"date":"2020-09-14","close":111064.4688},{"date":"2020-09-15","close":111148.0},{"date":"2020-09-16","close":111345.7812},{"date":"2020-09-17","close":111156.7812},{"date":"2020-09-18","close":111209.5234},{"date":"2020-09-21","close":111222.7031},{"date":"2020-09-22","close":111451.2812},{"date":"2020-09-23","close":111789.7266},{"date":"2020-09-24","close":111820.4922},{"date":"2020-09-25","close":111842.4688},{"date":"2020-09-28","close":112066.6406},{"date":"2020-09-29","close":111961.1562},{"date":"2020-10-05","close":111574.3438},{"date":"2020-10-06","close":111191.9531},{"date":"2020-10-07","close":111068.8672},{"date":"2020-10-08","close":110941.3984},{"date":"2020-10-12","close":110906.2344},{"date":"2020-10-13","close":111042.5},{"date":"2020-10-14","close":111249.0781},{"date":"2020-10-15","close":111618.2969},{"date":"2020-10-16","close":111569.9453},{"date":"2020-10-19","close":111934.7812},{"date":"2020-10-20","close":111798.5078},{"date":"2020-10-21","close":111271.0625},{"date":"2020-10-22","close":111411.7188},{"date":"2020-10-23","close":111525.9922},{"date":"2020-10-26","close":111640.2812},{"date":"2020-10-27","close":111482.0469},{"date":"2020-10-28","close":111451.2812},{"date":"2020-10-29","close":111271.0625},{"date":"2020-10-30","close":111068.8672},{"date":"2020-11-02","close":110537.0234},{"date":"2020-11-03","close":110528.2344},{"date":"2020-11-04","close":110853.4922},{"date":"2020-11-05","close":111213.9219},{"date":"2020-11-06","close":110945.7969},{"date":"2020-11-09","close":110853.4922},{"date":"2020-11-10","close":110326.0312},{"date":"2020-11-11","close":110057.9062},{"date":"2020-11-12","close":110150.2188},{"date":"2020-11-13","close":110326.0312},{"date":"2020-11-16","close":110339.2266},{"date":"2020-11-17","close":110370.0},{"date":"2020-11-18","close":110607.3438},{"date":"2020-11-19","close":110589.7734},{"date":"2020-11-20","close":110572.1875},{"date":"2020-11-23","close":110813.9375},{"date":"2020-11-24","close":110598.5547},{"date":"2020-11-25","close":110378.7812},{"date":"2020-11-26","close":110167.7969},{"date":"2020-11-27","close":110238.1328},{"date":"2020-11-30","close":110128.2422},{"date":"2020-12-01","close":110238.1328},{"date":"2020-12-02","close":109991.9844},{"date":"2020-12-03","close":109974.4141},{"date":"2020-12-04","close":110150.2188},{"date":"2020-12-07","close":110238.1328},{"date":"2020-12-08","close":110356.7969},{"date":"2020-12-09","close":110150.2188},{"date":"2020-12-10","close":110238.1328},{"date":"2020-12-11","close":110224.9375},{"date":"2020-12-14","close":110180.9922},{"date":"2020-12-15","close":110141.4219},{"date":"2020-12-16","close":110009.5703},{"date":"2020-12-17","close":109539.25},{"date":"2020-12-18","close":109816.1641},{"date":"2020-12-21","close":110110.6562},{"date":"2020-12-22","close":110273.2891},{"date":"2020-12-23","close":110378.7812},{"date":"2020-12-24","close":110062.3125},{"date":"2020-12-28","close":110044.7188},{"date":"2020-12-29","close":109950.6953},{"date":"2020-12-30","close":109695.4609},{"date":"2021-01-04","close":109776.0625},{"date":"2021-01-05","close":110053.6875},{"date":"2021-01-06","close":109677.5547},{"date":"2021-01-07","close":109623.8281},{"date":"2021-01-08","close":109552.1797},{"date":"2021-01-11","close":109959.6641},{"date":"2021-01-12","close":109793.9766},{"date":"2021-01-13","close":109776.0625},{"date":"2021-01-14","close":109677.5547},{"date":"2021-01-15","close":109793.9766},{"date":"2021-01-18","close":109959.6641},{"date":"2021-01-19","close":109905.9219},{"date":"2021-01-20","close":110062.6328},{"date":"2021-01-21","close":110071.6016},{"date":"2021-01-22","close":109637.2578},{"date":"2021-01-25","close":109520.8281},{"date":"2021-01-26","close":109610.3906},{"date":"2021-01-27","close":109592.4844},{"date":"2021-01-28","close":109596.9531},{"date":"2021-01-29","close":109646.2109},{"date":"2021-02-01","close":109314.8594},{"date":"2021-02-02","close":109735.7656},{"date":"2021-02-03","close":109690.9844},{"date":"2021-02-04","close":109525.3125},{"date":"2021-02-05","close":109489.4922},{"date":"2021-02-08","close":109225.3047},{"date":"2021-02-09","close":109377.5547},{"date":"2021-02-10","close":109198.4375},{"date":"2021-02-15","close":108920.8203},{"date":"2021-02-16","close":109077.5469},{"date":"2021-02-17","close":109055.1484},{"date":"2021-02-18","close":109122.3125},{"date":"2021-02-19","close":108925.2969},{"date":"2021-02-22","close":108540.2109},{"date":"2021-02-23","close":108643.1953},{"date":"2021-02-24","close":109122.3125},{"date":"2021-02-25","close":108831.2578},{"date":"2021-02-26","close":108065.5703},{"date":"2021-03-02","close":108146.1719},{"date":"2021-03-03","close":108199.9062},{"date":"2021-03-04","close":108047.6641},{"date":"2021-03-05","close":108029.75},{"date":"2021-03-08","close":107823.7734},{"date":"2021-03-09","close":107617.7969},{"date":"2021-03-10","close":107644.6641},{"date":"2021-03-11","close":107841.6875},{"date":"2021-03-12","close":107161.0703},{"date":"2021-03-15","close":106892.4062},{"date":"2021-03-16","close":107425.25},{"date":"2021-03-17","close":107089.4219},{"date":"2021-03-18","close":106811.8047},{"date":"2021-03-19","close":107268.5391},{"date":"2021-03-22","close":107684.9609},{"date":"2021-03-23","close":107890.9453},{"date":"2021-03-24","close":108267.0703},{"date":"2021-03-25","close":108535.7344},{"date":"2021-03-26","close":108114.8281},{"date":"2021-03-29","close":108352.1406},{"date":"2021-03-30","close":107622.2656},{"date":"2021-03-31","close":107644.6641},{"date":"2021-04-01","close":107944.6719},{"date":"2021-04-02","close":107752.1328},{"date":"2021-04-05","close":111136.5051},{"date":"2021-04-06","close":107595.4141},{"date":"2021-04-07","close":107671.5312},{"date":"2021-04-08","close":108092.4453},{"date":"2021-04-09","close":107971.5391},{"date":"2021-04-12","close":108302.8828},{"date":"2021-04-13","close":107993.9297},{"date":"2021-04-14","close":108307.3672},{"date":"2021-04-15","close":108119.3047},{"date":"2021-04-16","close":108096.9141},{"date":"2021-04-19","close":108513.3438},{"date":"2021-04-20","close":108217.8125},{"date":"2021-04-21","close":108253.6328},{"date":"2021-04-22","close":108387.9688},{"date":"2021-04-23","close":107908.8516},{"date":"2021-04-26","close":107537.1953},{"date":"2021-04-27","close":107662.5703},{"date":"2021-04-28","close":107528.25},{"date":"2021-04-29","close":107384.9531},{"date":"2021-04-30","close":107192.4219},{"date":"2021-05-03","close":107134.2031},{"date":"2021-05-04","close":107170.0234},{"date":"2021-05-06","close":107331.2188},{"date":"2021-05-07","close":107264.0547},{"date":"2021-05-10","close":107111.8125},{"date":"2021-05-11","close":107143.1641},{"date":"2021-05-12","close":107250.625},{"date":"2021-05-13","close":106995.3906},{"date":"2021-05-14","close":106995.3906},{"date":"2021-05-17","close":107322.2656},{"date":"2021-05-18","close":107259.5859},{"date":"2021-05-20","close":107214.8047},{"date":"2021-05-21","close":107313.3047},{"date":"2021-05-24","close":107335.6953},{"date":"2021-05-25","close":107259.5859},{"date":"2021-05-26","close":107277.5},{"date":"2021-05-27","close":107340.1797},{"date":"2021-05-28","close":107286.4453},{"date":"2021-05-31","close":106802.8516},{"date":"2021-06-01","close":106865.5391},{"date":"2021-06-02","close":106668.5234},{"date":"2021-06-03","close":106784.9375},{"date":"2021-06-04","close":106964.0547},{"date":"2021-06-07","close":107156.5859},{"date":"2021-06-08","close":107420.7734},{"date":"2021-06-09","close":107532.7266},{"date":"2021-06-10","close":107702.875},{"date":"2021-06-11","close":107541.6797},{"date":"2021-06-14","close":107783.4766},{"date":"2021-06-15","close":107850.6406},{"date":"2021-06-16","close":107926.7578},{"date":"2021-06-17","close":107908.8516},{"date":"2021-06-18","close":108240.1953},{"date":"2021-06-21","close":108549.1641},{"date":"2021-06-22","close":108132.7422},{"date":"2021-06-23","close":108235.7266},{"date":"2021-06-24","close":108079.0},{"date":"2021-06-25","close":107756.6172},{"date":"2021-06-28","close":107447.6406},{"date":"2021-06-29","close":107640.1875},{"date":"2021-06-30","close":107823.7734},{"date":"2021-07-01","close":107855.1172},{"date":"2021-07-02","close":107774.5156},{"date":"2021-07-05","close":107926.7578},{"date":"2021-07-06","close":108101.3906},{"date":"2021-07-07","close":108267.0703},{"date":"2021-07-08","close":108670.0625},{"date":"2021-07-09","close":108455.1328},{"date":"2021-07-12","close":108629.7656},{"date":"2021-07-13","close":108455.1328},{"date":"2021-07-14","close":108584.9922},{"date":"2021-07-15","close":108459.6172},{"date":"2021-07-16","close":108611.8594},{"date":"2021-07-19","close":108925.2969},{"date":"2021-07-20","close":109476.0547},{"date":"2021-07-21","close":109668.6094},{"date":"2021-07-22","close":109238.7422},{"date":"2021-07-23","close":109462.625},{"date":"2021-07-26","close":109655.1719},{"date":"2021-07-27","close":109704.4219},{"date":"2021-07-28","close":109807.4062},{"date":"2021-07-29","close":109493.9688},{"date":"2021-07-30","close":109655.1719},{"date":"2021-08-02","close":109444.7109},{"date":"2021-08-03","close":109561.1328},{"date":"2021-08-04","close":109682.0391},{"date":"2021-08-05","close":109789.4922},{"date":"2021-08-06","close":109704.4219},{"date":"2021-08-09","close":109471.5703},{"date":"2021-08-10","close":109373.0703},{"date":"2021-08-11","close":109386.5078},{"date":"2021-08-12","close":109225.3047},{"date":"2021-08-13","close":109256.6484},{"date":"2021-08-17","close":109623.8281},{"date":"2021-08-18","close":109744.7188},{"date":"2021-08-19","close":109820.8438},{"date":"2021-08-20","close":109883.5312},{"date":"2021-08-23","close":109650.6875},{"date":"2021-08-24","close":109238.7422},{"date":"2021-08-25","close":109198.4375},{"date":"2021-08-26","close":109261.125},{"date":"2021-08-27","close":109180.5234},{"date":"2021-08-30","close":109485.0078},{"date":"2021-08-31","close":109498.4453},{"date":"2021-09-01","close":109337.25},{"date":"2021-09-02","close":109310.3828},{"date":"2021-09-03","close":109180.5234},{"date":"2021-09-06","close":108943.2031},{"date":"2021-09-07","close":109095.4453},{"date":"2021-09-08","close":108593.9375},{"date":"2021-09-09","close":108799.9141},{"date":"2021-09-10","close":108773.0547},{"date":"2021-09-13","close":108558.1172},{"date":"2021-09-14","close":108284.9844},{"date":"2021-09-15","close":108607.375},{"date":"2021-09-16","close":108441.7031},{"date":"2021-09-17","close":108208.8516},{"date":"2021-09-23","close":108016.3125},{"date":"2021-09-24","close":107519.2891},{"date":"2021-09-27","close":107438.6875},{"date":"2021-09-28","close":106646.1328},{"date":"2021-09-29","close":106843.1484},{"date":"2021-09-30","close":106767.0312},{"date":"2021-10-01","close":106610.3047},{"date":"2021-10-05","close":106431.1953},{"date":"2021-10-06","close":105334.1484},{"date":"2021-10-07","close":105481.9297},{"date":"2021-10-08","close":105616.2578},{"date":"2021-10-12","close":104949.0625},{"date":"2021-10-13","close":105316.2422},{"date":"2021-10-14","close":105840.1406},{"date":"2021-10-15","close":105804.3125},{"date":"2021-10-18","close":105396.8359},{"date":"2021-10-19","close":105616.2578},{"date":"2021-10-20","close":105464.0078},{"date":"2021-10-21","close":105549.0859},{"date":"2021-10-22","close":105334.1484},{"date":"2021-10-25","close":105244.6016},{"date":"2021-10-26","close":104935.6328},{"date":"2021-10-27","close":104680.3984},{"date":"2021-10-28","close":105499.8281},{"date":"2021-10-29","close":103793.8125},{"date":"2021-11-01","close":104711.75},{"date":"2021-11-02","close":104823.6953},{"date":"2021-11-03","close":104832.6484},{"date":"2021-11-04","close":105302.8047},{"date":"2021-11-05","close":105947.6094},{"date":"2021-11-08","close":106158.0625},{"date":"2021-11-09","close":106525.2344},{"date":"2021-11-10","close":106359.5625},{"date":"2021-11-11","close":106050.5859},{"date":"2021-11-12","close":105974.4766},{"date":"2021-11-15","close":106507.3203},{"date":"2021-11-16","close":106162.5312},{"date":"2021-11-17","close":105925.2109},{"date":"2021-11-18","close":106077.4609},{"date":"2021-11-19","close":105889.3906},{"date":"2021-11-22","close":105777.4531},{"date":"2021-11-23","close":105575.9453},{"date":"2021-11-24","close":105669.9844},{"date":"2021-11-25","close":106014.7734},{"date":"2021-11-26","close":106919.2734},{"date":"2021-11-29","close":106681.9531},{"date":"2021-11-30","close":107214.8047},{"date":"2021-12-01","close":107528.25},{"date":"2021-12-02","close":107528.25},{"date":"2021-12-03","close":107152.1094},{"date":"2021-12-06","close":107237.1953},{"date":"2021-12-07","close":107013.3047},{"date":"2021-12-08","close":107501.3828},{"date":"2021-12-09","close":107532.7266},{"date":"2021-12-10","close":107367.0469},{"date":"2021-12-13","close":107487.9375},{"date":"2021-12-14","close":107658.1016},{"date":"2021-12-15","close":107676.0078},{"date":"2021-12-16","close":107761.0781},{"date":"2021-12-17","close":107765.5625},{"date":"2021-12-20","close":108164.0781},{"date":"2021-12-21","close":108307.3672},{"date":"2021-12-22","close":107908.8516},{"date":"2021-12-23","close":107331.2188},{"date":"2021-12-24","close":107411.8203},{"date":"2021-12-27","close":107550.6328},{"date":"2021-12-28","close":107564.0703},{"date":"2021-12-29","close":107684.9609},{"date":"2021-12-30","close":107022.2578},{"date":"2022-01-03","close":110116.6954},{"date":"2022-01-04","close":106435.6719},{"date":"2022-01-05","close":105978.9453},{"date":"2022-01-06","close":104980.4141},{"date":"2022-01-07","close":105141.6172},{"date":"2022-01-10","close":105016.2344},{"date":"2022-01-11","close":104993.8516},{"date":"2022-01-12","close":105553.5625},{"date":"2022-01-13","close":105884.9219},{"date":"2022-01-14","close":105141.6172},{"date":"2022-01-17","close":104469.9453},{"date":"2022-01-18","close":104456.5156},{"date":"2022-01-19","close":104743.0859},{"date":"2022-01-20","close":104469.9453},{"date":"2022-01-21","close":104720.7031},{"date":"2022-01-24","close":104640.1094},{"date":"2022-01-25","close":104447.5625},{"date":"2022-01-26","close":104402.7891},{"date":"2022-01-27","close":103990.8359},{"date":"2022-01-28","close":104331.1406},{"date":"2022-02-03","close":104483.3906},{"date":"2022-02-04","close":104022.1719},{"date":"2022-02-07","close":103892.3281},{"date":"2022-02-08","close":103014.6953},{"date":"2022-02-09","close":103525.1484},{"date":"2022-02-10","close":103489.3281},{"date":"2022-02-11","close":102943.0469},{"date":"2022-02-14","close":106954.8715},{"date":"2022-02-15","close":103386.3438},{"date":"2022-02-16","close":103453.5078},{"date":"2022-02-17","close":103422.1641},{"date":"2022-02-18","close":103355.0},{"date":"2022-02-21","close":102898.2656},{"date":"2022-02-22","close":103440.0703},{"date":"2022-02-23","close":103328.1328},{"date":"2022-02-24","close":104313.2266},{"date":"2022-02-25","close":103753.5078},{"date":"2022-02-28","close":103910.2344},{"date":"2022-03-02","close":104465.4844},{"date":"2022-03-03","close":104156.5078},{"date":"2022-03-04","close":104071.4297},{"date":"2022-03-07","close":103663.9609},{"date":"2022-03-08","close":103529.625},{"date":"2022-03-10","close":103426.6406},{"date":"2022-03-11","close":103686.3516},{"date":"2022-03-14","close":103440.0703},{"date":"2022-03-15","close":103269.9297},{"date":"2022-03-16","close":103238.5781},{"date":"2022-03-17","close":103829.6406},{"date":"2022-03-18","close":103529.625},{"date":"2022-03-21","close":103498.2812},{"date":"2022-03-22","close":102714.6797},{"date":"2022-03-23","close":102665.4297},{"date":"2022-03-24","close":102517.6641},{"date":"2022-03-25","close":102486.3281},{"date":"2022-03-28","close":101156.4375},{"date":"2022-03-29","close":101599.7266},{"date":"2022-03-30","close":102329.5938},{"date":"2022-03-31","close":101546.0},{"date":"2022-04-01","close":101322.1094},{"date":"2022-04-04","close":100704.1875},{"date":"2022-04-05","close":100668.3594},{"date":"2022-04-06","close":100292.2266},{"date":"2022-04-07","close":100256.4062},{"date":"2022-04-08","close":99934.0078},{"date":"2022-04-11","close":98890.7031},{"date":"2022-04-12","close":98698.1562},{"date":"2022-04-13","close":98962.3359},{"date":"2022-04-14","close":99566.8359},{"date":"2022-04-15","close":99025.0234},{"date":"2022-04-18","close":98514.5703},{"date":"2022-04-19","close":98599.6484},{"date":"2022-04-20","close":98872.7891},{"date":"2022-04-21","close":99119.0703},{"date":"2022-04-22","close":98680.25},{"date":"2022-04-25","close":99862.3672},{"date":"2022-04-26","close":99947.4453},{"date":"2022-04-27","close":100126.5469},{"date":"2022-04-28","close":100148.9375},{"date":"2022-04-29","close":99602.6562},{"date":"2022-05-02","close":101953.0462},{"date":"2022-05-03","close":98214.5625},{"date":"2022-05-04","close":97784.6953},{"date":"2022-05-06","close":98080.2266},{"date":"2022-05-09","close":101628.2792},{"date":"2022-05-10","close":98308.5938},{"date":"2022-05-11","close":99351.9062},{"date":"2022-05-12","close":100238.4922},{"date":"2022-05-13","close":99920.5703},{"date":"2022-05-16","close":99414.5938},{"date":"2022-05-17","close":99414.5938},{"date":"2022-05-18","close":99029.5078},{"date":"2022-05-19","close":99204.1406},{"date":"2022-05-20","close":99750.4297},{"date":"2022-05-23","close":99557.8828},{"date":"2022-05-24","close":100028.0469},{"date":"2022-05-25","close":100399.6953},{"date":"2022-05-26","close":99831.0156},{"date":"2022-05-27","close":100108.6484},{"date":"2022-05-30","close":100144.4609},{"date":"2022-05-31","close":99181.7578},{"date":"2022-06-02","close":98420.5312},{"date":"2022-06-03","close":98577.2578},{"date":"2022-06-07","close":97502.6016},{"date":"2022-06-08","close":98084.7031},{"date":"2022-06-09","close":97820.5234},{"date":"2022-06-10","close":97748.875},{"date":"2022-06-13","close":96701.0859},{"date":"2022-06-14","close":96539.8906},{"date":"2022-06-15","close":95518.9688},{"date":"2022-06-16","close":95859.2812},{"date":"2022-06-17","close":95460.7578},{"date":"2022-06-20","close":95590.6094},{"date":"2022-06-21","close":95586.1406},{"date":"2022-06-22","close":96230.9219},{"date":"2022-06-23","close":96369.7422},{"date":"2022-06-24","close":96821.9844},{"date":"2022-06-27","close":96266.75},{"date":"2022-06-28","close":96719.0078},{"date":"2022-06-29","close":96656.3125},{"date":"2022-06-30","close":96745.8672},{"date":"2022-07-01","close":98048.8906},{"date":"2022-07-04","close":97963.8125},{"date":"2022-07-05","close":98895.1875},{"date":"2022-07-06","close":99696.6875},{"date":"2022-07-07","close":99669.8281},{"date":"2022-07-08","close":99002.6406},{"date":"2022-07-11","close":99002.6406},{"date":"2022-07-12","close":99128.0234},{"date":"2022-07-13","close":99719.0781},{"date":"2022-07-14","close":99593.7031},{"date":"2022-07-15","close":100010.1328},{"date":"2022-07-18","close":99947.4453},{"date":"2022-07-19","close":99974.3125},{"date":"2022-07-20","close":99123.5391},{"date":"2022-07-21","close":99096.6797},{"date":"2022-07-22","close":99674.3047},{"date":"2022-07-25","close":100417.6016},{"date":"2022-07-26","close":100668.3594},{"date":"2022-07-27","close":100990.7578},{"date":"2022-07-28","close":100610.1484},{"date":"2022-07-29","close":101138.5156},{"date":"2022-08-01","close":100820.5938},{"date":"2022-08-02","close":101456.4375},{"date":"2022-08-03","close":101143.0},{"date":"2022-08-04","close":101048.9609},{"date":"2022-08-05","close":101165.3828},{"date":"2022-08-08","close":100865.375},{"date":"2022-08-09","close":100977.3281},{"date":"2022-08-10","close":100587.7656},{"date":"2022-08-11","close":100283.2734},{"date":"2022-08-12","close":99862.3672},{"date":"2022-08-16","close":101107.1797},{"date":"2022-08-17","close":100793.7422},{"date":"2022-08-18","close":100574.3203},{"date":"2022-08-19","close":99826.5469},{"date":"2022-08-22","close":99531.0156},{"date":"2022-08-23","close":99387.7266},{"date":"2022-08-24","close":98854.8828},{"date":"2022-08-25","close":97627.9766},{"date":"2022-08-26","close":97399.6172},{"date":"2022-08-29","close":96804.0781},{"date":"2022-08-30","close":96857.8047},{"date":"2022-08-31","close":96387.6484},{"date":"2022-09-01","close":96118.9766},{"date":"2022-09-02","close":96553.3203},{"date":"2022-09-05","close":97139.8984},{"date":"2022-09-06","close":96835.4141},{"date":"2022-09-07","close":96548.8438},{"date":"2022-09-08","close":97507.0781},{"date":"2022-09-13","close":97430.9531},{"date":"2022-09-14","close":97363.7891},{"date":"2022-09-15","close":96284.6562},{"date":"2022-09-16","close":96342.8672},{"date":"2022-09-19","close":96190.6328},{"date":"2022-09-20","close":96056.2891},{"date":"2022-09-21","close":95442.8438},{"date":"2022-09-22","close":94708.5078},{"date":"2022-09-23","close":93772.6484},{"date":"2022-09-26","close":92384.5547},{"date":"2022-09-27","close":93083.0859},{"date":"2022-09-28","close":92756.2109},{"date":"2022-09-29","close":92957.7031},{"date":"2022-09-30","close":93817.4375},{"date":"2022-10-04","close":94520.4375},{"date":"2022-10-05","close":94260.7266},{"date":"2022-10-06","close":93906.9766},{"date":"2022-10-07","close":93132.3359},{"date":"2022-10-11","close":92500.9766},{"date":"2022-10-12","close":93898.0312},{"date":"2022-10-13","close":93033.8281},{"date":"2022-10-14","close":93311.4453},{"date":"2022-10-17","close":93298.0078},{"date":"2022-10-18","close":92783.0703},{"date":"2022-10-19","close":92026.3438},{"date":"2022-10-20","close":91842.75},{"date":"2022-10-21","close":90074.0469},{"date":"2022-10-24","close":91390.5078},{"date":"2022-10-25","close":92089.0234},{"date":"2022-10-26","close":93132.3359},{"date":"2022-10-27","close":92899.5},{"date":"2022-10-28","close":93647.2734},{"date":"2022-10-31","close":93038.3047},{"date":"2022-11-01","close":93692.0469},{"date":"2022-11-02","close":93772.6484},{"date":"2022-11-03","close":93432.3516},{"date":"2022-11-04","close":93651.7578},{"date":"2022-11-07","close":93042.7812},{"date":"2022-11-08","close":93280.0938},{"date":"2022-11-09","close":93772.6484},{"date":"2022-11-10","close":94363.7109},{"date":"2022-11-11","close":95917.4844},{"date":"2022-11-14","close":95671.2031},{"date":"2022-11-15","close":96092.1172},{"date":"2022-11-16","close":95823.4531},{"date":"2022-11-17","close":96405.5625},{"date":"2022-11-18","close":96539.8906},{"date":"2022-11-21","close":96889.1484},{"date":"2022-11-22","close":96857.8047},{"date":"2022-11-23","close":96790.6406},{"date":"2022-11-24","close":97941.4141},{"date":"2022-11-25","close":98026.5},{"date":"2022-11-28","close":98129.4844},{"date":"2022-11-29","close":97610.0703},{"date":"2022-11-30","close":97766.7812},{"date":"2022-12-01","close":97596.6406},{"date":"2022-12-02","close":98290.6875},{"date":"2022-12-05","close":98541.4453},{"date":"2022-12-06","close":98895.1875},{"date":"2022-12-07","close":98930.9922},{"date":"2022-12-08","close":98845.9297},{"date":"2022-12-09","close":99002.6406},{"date":"2022-12-12","close":99083.25},{"date":"2022-12-13","close":98868.3125},{"date":"2022-12-14","close":99535.4922},{"date":"2022-12-15","close":99571.3125},{"date":"2022-12-16","close":99916.1016},{"date":"2022-12-19","close":99674.3047},{"date":"2022-12-20","close":98030.9688},{"date":"2022-12-21","close":98299.6406},{"date":"2022-12-22","close":98935.4688},{"date":"2022-12-23","close":98407.1016},{"date":"2022-12-26","close":97798.1328},{"date":"2022-12-27","close":98044.4062},{"date":"2022-12-28","close":97369.8281},{"date":"2022-12-29","close":97188.7344},{"date":"2023-01-02","close":96591.125},{"date":"2023-01-03","close":97786.3438},{"date":"2023-01-04","close":98297.9453},{"date":"2023-01-05","close":98601.2734},{"date":"2023-01-06","close":98632.9609},{"date":"2023-01-09","close":99271.3203},{"date":"2023-01-10","close":99520.3281},{"date":"2023-01-11","close":99832.7109},{"date":"2023-01-12","close":99914.2031},{"date":"2023-01-13","close":100792.5078},{"date":"2023-01-16","close":100258.2812},{"date":"2023-01-17","close":99746.6953},{"date":"2023-01-18","close":100679.3281},{"date":"2023-01-19","close":101670.8125},{"date":"2023-01-20","close":101014.3516},{"date":"2023-01-25","close":101448.9766},{"date":"2023-01-26","close":101353.9062},{"date":"2023-01-27","close":100991.7188},{"date":"2023-01-30","close":101408.2266},{"date":"2023-01-31","close":100706.4922},{"date":"2023-02-01","close":101430.8672},{"date":"2023-02-02","close":101684.4062},{"date":"2023-02-03","close":102304.6406},{"date":"2023-02-06","close":101132.0625},{"date":"2023-02-07","close":101014.3516},{"date":"2023-02-08","close":100833.2578},{"date":"2023-02-09","close":100566.1406},{"date":"2023-02-10","close":100480.1172},{"date":"2023-02-13","close":99964.0078},{"date":"2023-02-14","close":100326.1875},{"date":"2023-02-15","close":99805.5469},{"date":"2023-02-16","close":99755.7422},{"date":"2023-02-17","close":98574.1094},{"date":"2023-02-20","close":98605.7969},{"date":"2023-02-21","close":98868.3828},{"date":"2023-02-22","close":98383.9609},{"date":"2023-02-23","close":98809.5234},{"date":"2023-02-24","close":99221.5156},{"date":"2023-02-27","close":98750.6797},{"date":"2023-02-28","close":97460.375},{"date":"2023-03-02","close":96980.4766},{"date":"2023-03-03","close":97483.0078},{"date":"2023-03-06","close":97840.6797},{"date":"2023-03-07","close":98365.8516},{"date":"2023-03-08","close":97890.4766},{"date":"2023-03-09","close":97754.6562},{"date":"2023-03-10","close":99008.7266},{"date":"2023-03-13","close":100575.1953},{"date":"2023-03-14","close":101480.6641},{"date":"2023-03-15","close":100258.2812},{"date":"2023-03-16","close":100606.8906},{"date":"2023-03-17","close":100493.7109},{"date":"2023-03-20","close":101263.3594},{"date":"2023-03-21","close":101353.9062},{"date":"2023-03-22","close":101453.5},{"date":"2023-03-23","close":101598.3828},{"date":"2023-03-24","close":102091.8594},{"date":"2023-03-27","close":101720.625},{"date":"2023-03-28","close":101598.3828},{"date":"2023-03-29","close":101435.3906},{"date":"2023-03-30","close":101295.0469},{"date":"2023-03-31","close":101222.6094},{"date":"2023-04-03","close":100756.2891},{"date":"2023-04-04","close":101372.0156},{"date":"2023-04-05","close":101372.0156},{"date":"2023-04-06","close":101747.7812},{"date":"2023-04-07","close":101634.5938},{"date":"2023-04-10","close":102046.5859},{"date":"2023-04-11","close":101910.7578},{"date":"2023-04-12","close":101847.3828},{"date":"2023-04-13","close":101824.75},{"date":"2023-04-14","close":101842.8516},{"date":"2023-04-17","close":101308.6328},{"date":"2023-04-18","close":101285.9922},{"date":"2023-04-19","close":101132.0625},{"date":"2023-04-20","close":100855.8906},{"date":"2023-04-21","close":101467.0859},{"date":"2023-04-24","close":101765.8906},{"date":"2023-04-25","close":101630.0781},{"date":"2023-04-26","close":101756.8359},{"date":"2023-04-27","close":101458.0312},{"date":"2023-04-28","close":101403.7031},{"date":"2023-05-02","close":101258.8281},{"date":"2023-05-03","close":101661.7578},{"date":"2023-05-04","close":102073.75},{"date":"2023-05-08","close":101820.2188},{"date":"2023-05-09","close":101860.9688},{"date":"2023-05-10","close":101621.0234},{"date":"2023-05-11","close":102028.4766},{"date":"2023-05-12","close":102205.0547},{"date":"2023-05-15","close":101630.0781},{"date":"2023-05-16","close":101910.7578},{"date":"2023-05-17","close":101820.2188},{"date":"2023-05-18","close":104862.5033},{"date":"2023-05-19","close":101100.375},{"date":"2023-05-22","close":101308.6328},{"date":"2023-05-23","close":100711.0156},{"date":"2023-05-24","close":104000.9399},{"date":"2023-05-25","close":99773.8594},{"date":"2023-05-26","close":99556.5391},{"date":"2023-05-30","close":99443.3672},{"date":"2023-05-31","close":100366.9453},{"date":"2023-06-01","close":100199.4219},{"date":"2023-06-02","close":100688.3828},{"date":"2023-06-05","close":100095.2969},{"date":"2023-06-07","close":100552.5625},{"date":"2023-06-08","close":99633.5078},{"date":"2023-06-09","close":99810.0703},{"date":"2023-06-12","close":100013.8047},{"date":"2023-06-13","close":99968.5312},{"date":"2023-06-14","close":99452.4141},{"date":"2023-06-15","close":99144.5547},{"date":"2023-06-16","close":99434.3047},{"date":"2023-06-19","close":99583.7109},{"date":"2023-06-20","close":99542.9688},{"date":"2023-06-21","close":99864.3984},{"date":"2023-06-22","close":99524.8516},{"date":"2023-06-23","close":99429.7734},{"date":"2023-06-26","close":99941.3672},{"date":"2023-06-27","close":99959.4766},{"date":"2023-06-28","close":99914.2031},{"date":"2023-06-29","close":99841.7578},{"date":"2023-06-30","close":99189.8281},{"date":"2023-07-03","close":103419.6691},{"date":"2023-07-04","close":103346.2345},{"date":"2023-07-05","close":103092.8335},{"date":"2023-07-06","close":102652.2261},{"date":"2023-07-07","close":98827.6406},{"date":"2023-07-10","close":98252.6719},{"date":"2023-07-11","close":102492.9454},{"date":"2023-07-12","close":102386.4136},{"date":"2023-07-13","close":103246.9427},{"date":"2023-07-14","close":99606.3516},{"date":"2023-07-17","close":99755.7422},{"date":"2023-07-18","close":103284.1771},{"date":"2023-07-19","close":100588.7734},{"date":"2023-07-20","close":100240.1719},{"date":"2023-07-21","close":99977.5859},{"date":"2023-07-24","close":100013.8047},{"date":"2023-07-25","close":103129.0337},{"date":"2023-07-26","close":99891.5703},{"date":"2023-07-27","close":103551.0239},{"date":"2023-07-28","close":99352.8125},{"date":"2023-07-31","close":102543.6256},{"date":"2023-08-01","close":102858.0497},{"date":"2023-08-02","close":102226.0987},{"date":"2023-08-03","close":98583.1641},{"date":"2023-08-04","close":98279.8281},{"date":"2023-08-07","close":98913.6641},{"date":"2023-08-08","close":99479.5781},{"date":"2023-08-09","close":99153.6094},{"date":"2023-08-10","close":99054.0078},{"date":"2023-08-11","close":98786.8906},{"date":"2023-08-14","close":98356.7891},{"date":"2023-08-16","close":98506.1953},{"date":"2023-08-17","close":97573.5625},{"date":"2023-08-18","close":98329.6328},{"date":"2023-08-21","close":97827.0938},{"date":"2023-08-22","close":97759.1875},{"date":"2023-08-23","close":98347.7344},{"date":"2023-08-24","close":98628.4375},{"date":"2023-08-25","close":98116.8438},{"date":"2023-08-28","close":98737.0938},{"date":"2023-08-29","close":98954.3984},{"date":"2023-08-30","close":98836.6875},{"date":"2023-08-31","close":99058.5391},{"date":"2023-09-01","close":99452.4141},{"date":"2023-09-04","close":98827.6406},{"date":"2023-09-05","close":98560.5234},{"date":"2023-09-06","close":98691.8203},{"date":"2023-09-07","close":98008.1875},{"date":"2023-09-08","close":98664.6562},{"date":"2023-09-11","close":98008.1875},{"date":"2023-09-12","close":98062.5156},{"date":"2023-09-13","close":98148.5312},{"date":"2023-09-14","close":98447.3438},{"date":"2023-09-15","close":98361.3203},{"date":"2023-09-18","close":97971.9688},{"date":"2023-09-19","close":98320.5781},{"date":"2023-09-20","close":98071.5703},{"date":"2023-09-21","close":97641.4688},{"date":"2023-09-22","close":97867.8438},{"date":"2023-09-25","close":97849.7266},{"date":"2023-09-26","close":97682.2188},{"date":"2023-09-27","close":97722.9688},{"date":"2023-10-04","close":95350.625},{"date":"2023-10-05","close":95572.4688},{"date":"2023-10-06","close":96247.0391},{"date":"2023-10-10","close":96559.4375},{"date":"2023-10-11","close":97048.3828},{"date":"2023-10-12","close":97446.7969},{"date":"2023-10-13","close":96885.3984},{"date":"2023-10-16","close":96908.0391},{"date":"2023-10-17","close":96559.4375},{"date":"2023-10-18","close":96106.6953},{"date":"2023-10-19","close":95477.3906},{"date":"2023-10-20","close":95993.5156},{"date":"2023-10-23","close":95608.6875},{"date":"2023-10-24","close":96319.4844},{"date":"2023-10-25","close":96419.0859},{"date":"2023-10-26","close":95445.7031},{"date":"2023-10-27","close":96247.0391},{"date":"2023-10-30","close":95921.0781},{"date":"2023-10-31","close":95943.7109},{"date":"2023-11-01","close":96197.25},{"date":"2023-11-02","close":97188.7344},{"date":"2023-11-03","close":97664.1016},{"date":"2023-11-06","close":98039.875},{"date":"2023-11-07","close":98017.2422},{"date":"2023-11-08","close":98361.3203},{"date":"2023-11-09","close":98795.9453},{"date":"2023-11-10","close":98515.25},{"date":"2023-11-13","close":98406.5938},{"date":"2023-11-14","close":98673.7109},{"date":"2023-11-15","close":99964.0078},{"date":"2023-11-16","close":99787.4297},{"date":"2023-11-17","close":100113.4062},{"date":"2023-11-20","close":100353.3594},{"date":"2023-11-21","close":100629.5234},{"date":"2023-11-22","close":100376.0},{"date":"2023-11-23","close":100787.9844},{"date":"2023-11-24","close":100199.4219},{"date":"2023-11-27","close":100348.8281},{"date":"2023-11-28","close":100674.7969},{"date":"2023-11-29","close":101385.5938},{"date":"2023-11-30","close":100828.7344},{"date":"2023-12-01","close":100982.6641},{"date":"2023-12-04","close":101562.1562},{"date":"2023-12-05","close":101743.25},{"date":"2023-12-06","close":102300.1172},{"date":"2023-12-07","close":101779.4688},{"date":"2023-12-08","close":102028.4766},{"date":"2023-12-11","close":101860.9688},{"date":"2023-12-12","close":102209.5703},{"date":"2023-12-13","close":102182.4141},{"date":"2023-12-14","close":103658.3203},{"date":"2023-12-15","close":103477.2344},{"date":"2023-12-18","close":103676.4375},{"date":"2023-12-19","close":103853.0078},{"date":"2023-12-20","close":104246.8828},{"date":"2023-12-21","close":104025.0469},{"date":"2023-12-22","close":103970.7188},{"date":"2023-12-26","close":104486.8281},{"date":"2023-12-27","close":104379.4453},{"date":"2023-12-28","close":105042.4453},{"date":"2024-01-02","close":103809.8281},{"date":"2024-01-03","close":103833.1797},{"date":"2024-01-04","close":104206.6953},{"date":"2024-01-05","close":103637.0859},{"date":"2024-01-08","close":103800.5},{"date":"2024-01-09","close":104047.9531},{"date":"2024-01-10","close":103879.8672},{"date":"2024-01-11","close":104169.3438},{"date":"2024-01-12","close":104183.3516},{"date":"2024-01-15","close":104402.7969},{"date":"2024-01-16","close":104117.9844},{"date":"2024-01-17","close":103627.7422},{"date":"2024-01-18","close":107177.2438},{"date":"2024-01-19","close":103305.5859},{"date":"2024-01-22","close":103837.8438},{"date":"2024-01-23","close":103837.8438},{"date":"2024-01-24","close":103422.3047},{"date":"2024-01-25","close":103319.5938},{"date":"2024-01-26","close":103711.7812},{"date":"2024-01-29","close":103268.2266},{"date":"2024-01-30","close":104047.9531},{"date":"2024-01-31","close":104052.6172},{"date":"2024-02-01","close":104094.6328},{"date":"2024-02-02","close":104570.8672},{"date":"2024-02-05","close":103749.1328},{"date":"2024-02-06","close":103847.1797},{"date":"2024-02-07","close":103856.5234},{"date":"2024-02-08","close":103739.7969},{"date":"2024-02-13","close":103296.2422},{"date":"2024-02-14","close":102820.0078},{"date":"2024-02-15","close":103212.2031},{"date":"2024-02-16","close":103132.8281},{"date":"2024-02-19","close":103240.2188},{"date":"2024-02-20","close":103058.125},{"date":"2024-02-21","close":103170.1797},{"date":"2024-02-22","close":103557.7031},{"date":"2024-02-23","close":103240.2188},{"date":"2024-02-26","close":103875.1953},{"date":"2024-02-27","close":103497.0078},{"date":"2024-02-28","close":103501.6797},{"date":"2024-02-29","close":103244.8828},{"date":"2024-03-04","close":103609.0703},{"date":"2024-03-05","close":103861.1953},{"date":"2024-03-06","close":104113.3203},{"date":"2024-03-07","close":103879.8672},{"date":"2024-03-08","close":104500.8438},{"date":"2024-03-11","close":104318.75},{"date":"2024-03-12","close":104496.1719},{"date":"2024-03-13","close":104416.7969},{"date":"2024-03-14","close":104160.0},{"date":"2024-03-15","close":103847.1797},{"date":"2024-03-18","close":103856.5234},{"date":"2024-03-19","close":103431.6406},{"date":"2024-03-20","close":103646.4141},{"date":"2024-03-21","close":103931.2188},{"date":"2024-03-22","close":104435.4766},{"date":"2024-03-25","close":104295.4062},{"date":"2024-03-26","close":104117.9844},{"date":"2024-03-27","close":104276.7344},{"date":"2024-03-28","close":104244.0469},{"date":"2024-03-29","close":104043.2812},{"date":"2024-04-01","close":104342.0938},{"date":"2024-04-02","close":103865.8516},{"date":"2024-04-03","close":103707.1094},{"date":"2024-04-04","close":103721.1172},{"date":"2024-04-05","close":104015.2656},{"date":"2024-04-08","close":103473.6641},{"date":"2024-04-09","close":103501.6797},{"date":"2024-04-11","close":102777.9922},{"date":"2024-04-12","close":103286.9062},{"date":"2024-04-15","close":103053.4609},{"date":"2024-04-16","close":102675.2734},{"date":"2024-04-17","close":102502.5156},{"date":"2024-04-18","close":103286.9062},{"date":"2024-04-19","close":102941.3984},{"date":"2024-04-22","close":102502.5156},{"date":"2024-04-23","close":102815.3359},{"date":"2024-04-24","close":102511.8594},{"date":"2024-04-25","close":102058.9688},{"date":"2024-04-26","close":102119.6641},{"date":"2024-04-29","close":102143.0156},{"date":"2024-04-30","close":102595.8984},{"date":"2024-05-02","close":102707.9531},{"date":"2024-05-03","close":102871.375},{"date":"2024-05-07","close":103651.0859},{"date":"2024-05-08","close":103585.7188},{"date":"2024-05-09","close":103300.9141},{"date":"2024-05-10","close":103553.0391},{"date":"2024-05-13","close":103445.6562},{"date":"2024-05-14","close":103567.0469},{"date":"2024-05-16","close":104318.75},{"date":"2024-05-17","close":104318.75},{"date":"2024-05-20","close":103879.8672},{"date":"2024-05-21","close":104103.9766},{"date":"2024-05-22","close":104169.3438},{"date":"2024-05-23","close":104211.3672},{"date":"2024-05-24","close":103893.875},{"date":"2024-05-27","close":104117.9844},{"date":"2024-05-28","close":104220.6953},{"date":"2024-05-29","close":103786.4844},{"date":"2024-05-30","close":103590.3906},{"date":"2024-05-31","close":103515.6797},{"date":"2024-06-03","close":103879.8672},{"date":"2024-06-04","close":104444.8047},{"date":"2024-06-05","close":104771.6406},{"date":"2024-06-07","close":105154.4922},{"date":"2024-06-10","close":104533.5234},{"date":"2024-06-11","close":104589.5547},{"date":"2024-06-12","close":104967.7344},{"date":"2024-06-13","close":105308.5703},{"date":"2024-06-14","close":105579.375},{"date":"2024-06-17","close":105845.5},{"date":"2024-06-18","close":105826.8281},{"date":"2024-06-19","close":106247.0312},{"date":"2024-06-20","close":105994.9141},{"date":"2024-06-21","close":106032.2578},{"date":"2024-06-24","close":106060.2734},{"date":"2024-06-25","close":106018.25},{"date":"2024-06-26","close":105938.875},{"date":"2024-06-27","close":105677.4219},{"date":"2024-06-28","close":106134.9766},{"date":"2024-07-01","close":105728.7734},{"date":"2024-07-02","close":105938.875},{"date":"2024-07-03","close":106148.9844},{"date":"2024-07-04","close":106480.4766},{"date":"2024-07-05","close":106471.1484},{"date":"2024-07-08","close":106718.6016},{"date":"2024-07-09","close":106900.6875},{"date":"2024-07-10","close":106760.625},{"date":"2024-07-11","close":106452.4688},{"date":"2024-07-12","close":107050.1016},{"date":"2024-07-15","close":106938.0391},{"date":"2024-07-16","close":107390.9297},{"date":"2024-07-17","close":107330.2344},{"date":"2024-07-18","close":107302.2188},{"date":"2024-07-19","close":107190.1641},{"date":"2024-07-22","close":107180.8203},{"date":"2024-07-23","close":107129.4688},{"date":"2024-07-24","close":107521.6641},{"date":"2024-07-25","close":107484.3125},{"date":"2024-07-26","close":107694.4141},{"date":"2024-07-29","close":108179.9844},{"date":"2024-07-30","close":108142.6328},{"date":"2024-07-31","close":108016.5703},{"date":"2024-08-01","close":108530.1562},{"date":"2024-08-02","close":108805.625},{"date":"2024-08-05","close":109800.1172},{"date":"2024-08-06","close":108586.1797},{"date":"2024-08-07","close":108632.875},{"date":"2024-08-08","close":108688.8984},{"date":"2024-08-09","close":108595.5234},{"date":"2024-08-12","close":108670.2266},{"date":"2024-08-13","close":108908.3438},{"date":"2024-08-14","close":109127.7812},{"date":"2024-08-16","close":108786.9531},{"date":"2024-08-19","close":108810.2969},{"date":"2024-08-20","close":108684.2344},{"date":"2024-08-21","close":108744.9297},{"date":"2024-08-22","close":108875.6562},{"date":"2024-08-23","close":108651.5469},{"date":"2024-08-26","close":108964.3672},{"date":"2024-08-27","close":111712.6045},{"date":"2024-08-28","close":108254.6875},{"date":"2024-08-29","close":108081.9375},{"date":"2024-08-30","close":108072.5938},{"date":"2024-09-02","close":107806.4688},{"date":"2024-09-03","close":107727.0938},{"date":"2024-09-04","close":108203.3281},{"date":"2024-09-05","close":108548.8281},{"date":"2024-09-06","close":108721.5859},{"date":"2024-09-09","close":108432.1094},{"date":"2024-09-10","close":108674.8984},{"date":"2024-09-11","close":109197.8203},{"date":"2024-09-12","close":108997.0547},{"date":"2024-09-13","close":109370.5781},{"date":"2024-09-19","close":108955.0391},{"date":"2024-09-20","close":108959.7031},{"date":"2024-09-23","close":108693.5703},{"date":"2024-09-24","close":108772.9375},{"date":"2024-09-25","close":108936.3594},{"date":"2024-09-26","close":108903.6719},{"date":"2024-09-27","close":108889.6719},{"date":"2024-09-30","close":109071.7578},{"date":"2024-10-02","close":109566.6719},{"date":"2024-10-04","close":108983.0469},{"date":"2024-10-07","close":108077.2656},{"date":"2024-10-08","close":108320.0547},{"date":"2024-10-10","close":108334.0625},{"date":"2024-10-11","close":108320.0547},{"date":"2024-10-14","close":108348.0703},{"date":"2024-10-15","close":108665.5625},{"date":"2024-10-16","close":109039.0781},{"date":"2024-10-17","close":108852.3203},{"date":"2024-10-18","close":108530.1562},{"date":"2024-10-21","close":108670.2266},{"date":"2024-10-22","close":107965.2109},{"date":"2024-10-23","close":108025.9141},{"date":"2024-10-24","close":108581.5156},{"date":"2024-10-25","close":108838.3047},{"date":"2024-10-28","close":108231.3438},{"date":"2024-10-29","close":108198.6562},{"date":"2024-10-30","close":112045.6458},{"date":"2024-10-31","close":108320.0547},{"date":"2024-11-01","close":108576.8516},{"date":"2024-11-04","close":108506.8125},{"date":"2024-11-05","close":112426.2645},{"date":"2024-11-06","close":108105.2812},{"date":"2024-11-07","close":108455.4531},{"date":"2024-11-08","close":108903.6719},{"date":"2024-11-11","close":109015.7344},{"date":"2024-11-12","close":109230.5},{"date":"2024-11-13","close":108730.9219},{"date":"2024-11-14","close":108726.2578},{"date":"2024-11-15","close":108684.2344},{"date":"2024-11-18","close":108842.9766},{"date":"2024-11-19","close":109081.1016},{"date":"2024-11-20","close":109258.5156},{"date":"2024-11-21","close":109622.6953},{"date":"2024-11-22","close":109646.0391},{"date":"2024-11-25","close":110122.2734},{"date":"2024-11-26","close":110243.6641},{"date":"2024-11-27","close":110477.1172},{"date":"2024-11-28","close":111289.5156},{"date":"2024-11-29","close":111658.3672},{"date":"2024-12-02","close":112139.2734},{"date":"2024-12-03","close":111849.7969},{"date":"2024-12-04","close":111448.2578},{"date":"2024-12-05","close":111719.0625},{"date":"2024-12-06","close":111555.6484},{"date":"2024-12-09","close":112143.9453},{"date":"2024-12-10","close":111863.7969},{"date":"2024-12-11","close":111443.5938},{"date":"2024-12-12","close":111233.4922},{"date":"2024-12-13","close":111504.2891},{"date":"2024-12-16","close":111144.7812},{"date":"2024-12-17","close":110505.1328},{"date":"2024-12-18","close":111079.4141},{"date":"2024-12-19","close":110131.6172},{"date":"2024-12-20","close":109669.3828},{"date":"2024-12-23","close":109963.5312},{"date":"2024-12-24","close":109552.6641},{"date":"2024-12-26","close":109295.8672},{"date":"2024-12-27","close":109344.2109},{"date":"2024-12-30","close":109552.0859},{"date":"2025-01-02","close":110166.0234},{"date":"2025-01-03","close":110436.7344},{"date":"2025-01-06","close":110069.3438},{"date":"2025-01-07","close":110543.0859},{"date":"2025-01-08","close":110441.5703},{"date":"2025-01-09","close":110712.2891},{"date":"2025-01-10","close":110156.3516},{"date":"2025-01-13","close":109803.4609},{"date":"2025-01-14","close":110006.4922},{"date":"2025-01-15","close":109726.1172},{"date":"2025-01-16","close":110494.75},{"date":"2025-01-17","close":110620.4375},{"date":"2025-01-20","close":110678.4453},{"date":"2025-01-21","close":111215.0391},{"date":"2025-01-22","close":111050.6797},{"date":"2025-01-23","close":111031.3438},{"date":"2025-01-24","close":110871.8125},{"date":"2025-01-31","close":110920.1562},{"date":"2025-02-03","close":111200.5391},{"date":"2025-02-04","close":111103.8516},{"date":"2025-02-05","close":111345.5625},{"date":"2025-02-06","close":111674.2891},{"date":"2025-02-07","close":111258.5469},{"date":"2025-02-10","close":111321.3906},{"date":"2025-02-11","close":111147.3594},{"date":"2025-02-12","close":110886.3125},{"date":"2025-02-13","close":110920.1562},{"date":"2025-02-14","close":111350.3984},{"date":"2025-02-17","close":111070.0156},{"date":"2025-02-18","close":111012.0078},{"date":"2025-02-19","close":111070.0156},{"date":"2025-02-20","close":110953.9922},{"date":"2025-02-21","close":111215.0391},{"date":"2025-02-24","close":111524.4297},{"date":"2025-02-25","close":111780.6406},{"date":"2025-02-26","close":112196.375},{"date":"2025-02-27","close":112148.0391},{"date":"2025-02-28","close":112539.6016},{"date":"2025-03-04","close":112539.6016},{"date":"2025-03-05","close":111915.9922},{"date":"2025-03-06","close":111708.125},{"date":"2025-03-07","close":111988.5078},{"date":"2025-03-10","close":111795.1406},{"date":"2025-03-11","close":112075.5234},{"date":"2025-03-12","close":112114.1953},{"date":"2025-03-13","close":112003.0078},{"date":"2025-03-14","close":111741.9609},{"date":"2025-03-17","close":111790.3047},{"date":"2025-03-18","close":111983.6719},{"date":"2025-03-19","close":111722.625},{"date":"2025-03-20","close":112036.8516},{"date":"2025-03-21","close":111785.4688},{"date":"2025-03-24","close":111809.6406},{"date":"2025-03-25","close":111683.9531},{"date":"2025-03-26","close":111534.0938},{"date":"2025-03-27","close":111611.4453},{"date":"2025-03-28","close":111577.6016},{"date":"2025-03-31","close":112220.5469},{"date":"2025-04-01","close":112094.8594},{"date":"2025-04-02","close":112278.5547},{"date":"2025-04-03","close":112655.625},{"date":"2025-04-04","close":112998.8516},{"date":"2025-04-07","close":113438.7578},{"date":"2025-04-08","close":113042.3594},{"date":"2025-04-09","close":112645.9531},{"date":"2025-04-10","close":113095.5312},{"date":"2025-04-11","close":113027.8516},{"date":"2025-04-14","close":113105.2031},{"date":"2025-04-15","close":113433.9297},{"date":"2025-04-16","close":113709.4766},{"date":"2025-04-17","close":113588.6172},{"date":"2025-04-18","close":113844.8281},{"date":"2025-04-21","close":113994.6875},{"date":"2025-04-22","close":113815.8281},{"date":"2025-04-23","close":113994.6875},{"date":"2025-04-24","close":113864.1641},{"date":"2025-04-25","close":114308.9141},{"date":"2025-04-28","close":114149.3828},{"date":"2025-04-29","close":114047.8672},{"date":"2025-04-30","close":114516.7812},{"date":"2025-05-02","close":114250.8984},{"date":"2025-05-07","close":114130.0469},{"date":"2025-05-08","close":114033.3672},{"date":"2025-05-09","close":113574.1172},{"date":"2025-05-12","close":113414.5859},{"date":"2025-05-13","close":113129.375},{"date":"2025-05-14","close":113168.0469},{"date":"2025-05-15","close":113081.0312},{"date":"2025-05-16","close":113651.4609},{"date":"2025-05-19","close":112936.0078},{"date":"2025-05-20","close":113342.0781},{"date":"2025-05-21","close":112873.1641},{"date":"2025-05-22","close":112819.9844},{"date":"2025-05-23","close":112863.4922},{"date":"2025-05-26","close":112882.8281},{"date":"2025-05-27","close":113366.25},{"date":"2025-05-28","close":113385.5859},{"date":"2025-05-29","close":112965.0078},{"date":"2025-05-30","close":112631.4531},{"date":"2025-06-02","close":112689.4609},{"date":"2025-06-04","close":111804.8125},{"date":"2025-06-05","close":111872.4844},{"date":"2025-06-09","close":112152.8672},{"date":"2025-06-10","close":112007.8438},{"date":"2025-06-11","close":111949.8359},{"date":"2025-06-12","close":111969.1719},{"date":"2025-06-13","close":111983.6719},{"date":"2025-06-16","close":111988.5078},{"date":"2025-06-17","close":111978.8359},{"date":"2025-06-18","close":111886.9922},{"date":"2025-06-19","close":111988.5078},{"date":"2025-06-20","close":112003.0078},{"date":"2025-06-23","close":112046.5156},{"date":"2025-06-24","close":112500.9297},{"date":"2025-06-25","close":112505.7656},{"date":"2025-06-26","close":112810.3203},{"date":"2025-06-27","close":112766.8125},{"date":"2025-06-30","close":112587.9453},{"date":"2025-07-01","close":112868.3281},{"date":"2025-07-02","close":112326.8984},{"date":"2025-07-03","close":112539.6016},{"date":"2025-07-04","close":112399.4141},{"date":"2025-07-07","close":112302.7266},{"date":"2025-07-08","close":112181.875},{"date":"2025-07-09","close":112138.3672},{"date":"2025-07-10","close":112583.1094},{"date":"2025-07-11","close":112558.9375},{"date":"2025-07-14","close":111993.3438},{"date":"2025-07-15","close":112148.0391},{"date":"2025-07-16","close":112099.6953},{"date":"2025-07-17","close":111727.4609},{"date":"2025-07-18","close":112181.875},{"date":"2025-07-21","close":112273.7266},{"date":"2025-07-22","close":112505.7656},{"date":"2025-07-23","close":112505.7656},{"date":"2025-07-24","close":112399.4141},{"date":"2025-07-25","close":112355.9062},{"date":"2025-07-28","close":112597.6172},{"date":"2025-07-29","close":112607.2812},{"date":"2025-07-30","close":112873.1641},{"date":"2025-07-31","close":112979.5156},{"date":"2025-08-01","close":112539.6016},{"date":"2025-08-04","close":113143.875},{"date":"2025-08-05","close":113264.7266},{"date":"2025-08-06","close":113206.7188},{"date":"2025-08-07","close":113250.2266},{"date":"2025-08-08","close":113259.8984},{"date":"2025-08-11","close":113221.2188},{"date":"2025-08-12","close":113008.5156},{"date":"2025-08-13","close":112926.3359},{"date":"2025-08-14","close":113139.0391},{"date":"2025-08-18","close":112747.4766},{"date":"2025-08-19","close":112607.2812},{"date":"2025-08-20","close":112645.9531},{"date":"2025-08-21","close":112882.8281},{"date":"2025-08-22","close":112694.2969},{"date":"2025-08-25","close":112839.3203},{"date":"2025-08-26","close":112742.6406},{"date":"2025-08-27","close":113095.5312},{"date":"2025-08-28","close":113211.5547},{"date":"2025-08-29","close":113221.2188},{"date":"2025-09-01","close":112945.6719},{"date":"2025-09-02","close":112761.9766},{"date":"2025-09-03","close":112365.5703},{"date":"2025-09-04","close":112665.2891},{"date":"2025-09-05","close":112955.3438},{"date":"2025-09-08","close":113066.5312},{"date":"2025-09-09","close":113303.4062},{"date":"2025-09-10","close":113230.8906},{"date":"2025-09-11","close":113390.4219},{"date":"2025-09-12","close":113453.2656},{"date":"2025-09-15","close":113390.4219},{"date":"2025-09-16","close":113535.4453},{"date":"2025-09-17","close":113748.1484},{"date":"2025-09-18","close":114014.0234},{"date":"2025-09-19","close":113433.9297},{"date":"2025-09-22","close":113313.0703},{"date":"2025-09-23","close":113453.2656},{"date":"2025-09-24","close":113153.5469},{"date":"2025-09-25","close":112819.9844},{"date":"2025-09-26","close":112283.3906},{"date":"2025-09-29","close":112331.7344},{"date":"2025-09-30","close":112273.7266},{"date":"2025-10-01","close":112288.2266},{"date":"2025-10-02","close":112225.3828},{"date":"2025-10-10","close":112220.5469},{"date":"2025-10-13","close":112776.4766},{"date":"2025-10-14","close":113081.0312},{"date":"2025-10-15","close":113269.5625},{"date":"2025-10-16","close":112945.6719},{"date":"2025-10-17","close":113027.8516},{"date":"2025-10-20","close":113003.6875},{"date":"2025-10-21","close":112848.9922},{"date":"2025-10-22","close":113206.7188},{"date":"2025-10-23","close":112786.1484},{"date":"2025-10-24","close":112868.3281},{"date":"2025-10-27","close":112428.4141},{"date":"2025-10-28","close":112674.9609},{"date":"2025-10-29","close":112181.875},{"date":"2025-10-30","close":111635.6094},{"date":"2025-10-31","close":111577.6016},{"date":"2025-11-03","close":111360.0625},{"date":"2025-11-04","close":111442.2422},{"date":"2025-11-05","close":111171.5312},{"date":"2025-11-06","close":110538.2578},{"date":"2025-11-07","close":110001.6641},{"date":"2025-11-10","close":110132.1875},{"date":"2025-11-11","close":110282.0469},{"date":"2025-11-12","close":109392.5547},{"date":"2025-11-13","close":109866.3047},{"date":"2025-11-14","close":109378.0547},{"date":"2025-11-17","close":109532.75},{"date":"2025-11-18","close":109842.1328},{"date":"2025-11-19","close":109764.7891},{"date":"2025-11-20","close":109407.0547},{"date":"2025-11-21","close":109924.3125},{"date":"2025-11-24","close":109726.1172},{"date":"2025-11-25","close":109962.9844},{"date":"2025-11-26","close":110098.3438},{"date":"2025-11-27","close":109271.7031},{"date":"2025-11-28","close":109286.2031},{"date":"2025-12-01","close":108884.9688},{"date":"2025-12-02","close":109146.0156},{"date":"2025-12-03","close":108836.625},{"date":"2025-12-04","close":109155.6797},{"date":"2025-12-05","close":109146.0156},{"date":"2025-12-08","close":108913.9688},{"date":"2025-12-09","close":108512.7344},{"date":"2025-12-10","close":108469.2266},{"date":"2025-12-11","close":108493.3984},{"date":"2025-12-12","close":108662.5938},{"date":"2025-12-15","close":109392.5547},{"date":"2025-12-16","close":109750.2812},{"date":"2025-12-17","close":109378.0547},{"date":"2025-12-18","close":109344.2109},{"date":"2025-12-19","close":108957.4766},{"date":"2025-12-22","close":109005.8203},{"date":"2025-12-23","close":108957.4766},{"date":"2025-12-24","close":109378.0547},{"date":"2025-12-26","close":109088.0},{"date":"2025-12-29","close":109430.0},{"date":"2025-12-30","close":109180.0},{"date":"2026-01-02","close":109165.0},{"date":"2026-01-05","close":108920.0},{"date":"2026-01-06","close":108985.0},{"date":"2026-01-07","close":109450.0},{"date":"2026-01-08","close":109625.0},{"date":"2026-01-09","close":109150.0},{"date":"2026-01-12","close":109145.0},{"date":"2026-01-13","close":108775.0},{"date":"2026-01-14","close":108825.0},{"date":"2026-01-15","close":108070.0},{"date":"2026-01-16","close":108350.0},{"date":"2026-01-19","close":107785.0},{"date":"2026-01-20","close":107030.0},{"date":"2026-01-21","close":107490.0},{"date":"2026-01-22","close":107835.0},{"date":"2026-01-23","close":107560.0},{"date":"2026-01-26","close":108120.0},{"date":"2026-01-27","close":108170.0},{"date":"2026-01-28","close":108315.0},{"date":"2026-01-29","close":107970.0},{"date":"2026-01-30","close":107535.0},{"date":"2026-02-02","close":107650.0},{"date":"2026-02-03","close":107250.0},{"date":"2026-02-04","close":106990.0},{"date":"2026-02-05","close":107185.0},{"date":"2026-02-06","close":107015.0},{"date":"2026-02-09","close":106620.0},{"date":"2026-02-10","close":107245.0},{"date":"2026-02-11","close":107615.0},{"date":"2026-02-12","close":107895.0},{"date":"2026-02-13","close":108290.0},{"date":"2026-02-19","close":108250.0},{"date":"2026-02-20","close":108565.0},{"date":"2026-02-23","close":108340.0},{"date":"2026-02-24","close":108090.0},{"date":"2026-02-25","close":108565.0},{"date":"2026-02-26","close":109230.0},{"date":"2026-02-27","close":109410.0},{"date":"2026-03-03","close":108325.0},{"date":"2026-03-04","close":107960.0},{"date":"2026-03-05","close":108265.0},{"date":"2026-03-06","close":108060.0},{"date":"2026-03-09","close":106930.0},{"date":"2026-03-10","close":107845.0},{"date":"2026-03-11","close":108175.0},{"date":"2026-03-12","close":107940.0},{"date":"2026-03-13","close":107600.0},{"date":"2026-03-16","close":107825.0},{"date":"2026-03-17","close":107635.0},{"date":"2026-03-18","close":108460.0},{"date":"2026-03-19","close":107635.0},{"date":"2026-03-20","close":107320.0},{"date":"2026-03-23","close":106085.0},{"date":"2026-03-24","close":106400.0},{"date":"2026-03-25","close":106160.0},{"date":"2026-03-26","close":106175.0},{"date":"2026-03-27","close":105845.0},{"date":"2026-03-30","close":106105.0},{"date":"2026-03-31","close":106070.0},{"date":"2026-04-01","close":107825.0},{"date":"2026-04-02","close":106925.0},{"date":"2026-04-03","close":107390.0},{"date":"2026-04-06","close":107630.0},{"date":"2026-04-07","close":107375.0},{"date":"2026-04-08","close":108480.0},{"date":"2026-04-09","close":108245.0},{"date":"2026-04-10","close":108070.0},{"date":"2026-04-13","close":107790.0},{"date":"2026-04-14","close":108255.0},{"date":"2026-04-15","close":108420.0},{"date":"2026-04-16","close":108175.0},{"date":"2026-04-17","close":107900.0},{"date":"2026-04-20","close":108145.0},{"date":"2026-04-21","close":108440.0},{"date":"2026-04-22","close":108110.0},{"date":"2026-04-23","close":107315.0},{"date":"2026-04-24","close":107065.0},{"date":"2026-04-27","close":107115.0},{"date":"2026-04-28","close":106745.0},{"date":"2026-04-29","close":106930.0},{"date":"2026-04-30","close":106155.0},{"date":"2026-05-04","close":106320.0},{"date":"2026-05-06","close":106225.0},{"date":"2026-05-07","close":106575.0},{"date":"2026-05-08","close":106480.0},{"date":"2026-05-11","close":106170.0},{"date":"2026-05-12","close":105380.0},{"date":"2026-05-13","close":105440.0},{"date":"2026-05-14","close":105205.0},{"date":"2026-05-15","close":104160.0},{"date":"2026-05-18","close":103965.0},{"date":"2026-05-19","close":104125.0},{"date":"2026-05-20","close":104310.0},{"date":"2026-05-21","close":104660.0},{"date":"2026-05-22","close":104790.0},{"date":"2026-05-26","close":105395.0},{"date":"2026-05-27","close":105270.0},{"date":"2026-05-28","close":104860.0},{"date":"2026-05-29","close":105440.0},{"date":"2026-06-01","close":104770.0},{"date":"2026-06-02","close":105180.0},{"date":"2026-06-04","close":104285.0},{"date":"2026-06-05","close":104170.0},{"date":"2026-06-08","close":103460.0},{"date":"2026-06-09","close":103925.0},{"date":"2026-06-10","close":104035.0},{"date":"2026-06-11","close":103940.0},{"date":"2026-06-12","close":104705.0},{"date":"2026-06-15","close":105430.0},{"date":"2026-06-16","close":105360.0},{"date":"2026-06-17","close":105580.0},{"date":"2026-06-18","close":105310.0},{"date":"2026-06-19","close":104990.0},{"date":"2026-06-22","close":104790.0},{"date":"2026-06-23","close":105030.0},{"date":"2026-06-24","close":105060.0},{"date":"2026-06-25","close":105370.0},{"date":"2026-06-26","close":105520.0},{"date":"2026-06-29","close":105345.0},{"date":"2026-06-30","close":105740.0},{"date":"2026-07-01","close":104825.0},{"date":"2026-07-02","close":105040.0},{"date":"2026-07-03","close":104965.0},{"date":"2026-07-06","close":104940.0},{"date":"2026-07-07","close":104810.0},{"date":"2026-07-08","close":104640.0},{"date":"2026-07-09","close":104645.0},{"date":"2026-07-10","close":104825.0},{"date":"2026-07-13","close":104570.0},{"date":"2026-07-14","close":103935.0},{"date":"2026-07-15","close":104050.0},{"date":"2026-07-16","close":104335.0},{"date":"2026-07-20","close":104005.0},{"date":"2026-07-21","close":103995.0},{"date":"2026-07-22","close":103465.0},{"date":"2026-07-23","close":103550.0},{"date":"2026-07-24","close":103045.0},{"date":"2026-07-27","close":103965.0},{"date":"2026-07-28","close":104340.0},{"date":"2026-07-29","close":104595.0},{"date":"2026-07-30","close":104165.0},{"date":"2026-07-31","close":104715.0},{"date":"2026-08-03","close":104720.0},{"date":"2026-08-04","close":104810.0},{"date":"2026-08-05","close":105730.0},{"date":"2026-08-06","close":105410.0},{"date":"2026-08-07","close":105350.0},{"date":"2026-08-10","close":105085.0},{"date":"2026-08-11","close":104575.0},{"date":"2026-08-12","close":104585.0},{"date":"2026-08-13","close":104710.0},{"date":"2026-08-14","close":104715.0},{"date":"2026-08-18","close":104015.0},{"date":"2026-08-19","close":104380.0},{"date":"2026-08-20","close":104540.0},{"date":"2026-08-21","close":104125.0},{"date":"2026-08-24","close":104465.0},{"date":"2026-08-25","close":104605.0},{"date":"2026-08-26","close":104845.0},{"date":"2026-08-27","close":105185.0},{"date":"2026-08-28","close":104975.0},{"date":"2026-08-31","close":104725.0},{"date":"2026-09-01","close":104270.0},{"date":"2026-09-02","close":103870.0},{"date":"2026-09-03","close":104340.0},{"date":"2026-09-04","close":104475.0},{"date":"2026-09-07","close":104265.0},{"date":"2026-09-08","close":104265.0},{"date":"2026-09-09","close":104195.0},{"date":"2026-09-10","close":103840.0},{"date":"2026-09-11","close":103175.0},{"date":"2026-09-14","close":103395.0},{"date":"2026-09-15","close":102680.0},{"date":"2026-09-16","close":103070.0},{"date":"2026-09-17","close":103255.0},{"date":"2026-09-18","close":103735.0},{"date":"2026-09-21","close":103895.0},{"date":"2026-09-22","close":103820.0},{"date":"2026-09-23","close":104395.0},{"date":"2026-09-28","close":103145.0},{"date":"2026-09-29","close":103850.0},{"date":"2026-09-30","close":104335.0},{"date":"2026-10-01","close":104120.0},{"date":"2026-10-02","close":104855.0},{"date":"2026-10-06","close":104810.0},{"date":"2026-10-07","close":104770.0},{"date":"2026-10-08","close":104550.0},{"date":"2026-10-12","close":105355.0},{"date":"2026-10-13","close":105920.0},{"date":"2026-10-14","close":105700.0},{"date":"2026-10-15","close":106310.0},{"date":"2026-10-16","close":106420.0},{"date":"2026-10-19","close":106205.0},{"date":"2026-10-20","close":106440.0},{"date":"2026-10-21","close":106585.0},{"date":"2026-10-22","close":106695.0},{"date":"2026-10-23","close":107390.0}],"chart_data":[{"date":"2024-10-24","open":108381,"high":108689,"low":108273,"close":108582,"volume":9831},{"date":"2024-10-25","open":108586,"high":108871,"low":108586,"close":108838,"volume":9113},{"date":"2024-10-28","open":108278,"high":108348,"low":108194,"close":108231,"volume":14432},{"date":"2024-10-29","open":108278,"high":108399,"low":108072,"close":108199,"volume":12161},{"date":"2024-10-30","open":112059,"high":112141,"low":111963,"close":112046,"volume":19729},{"date":"2024-10-31","open":108105,"high":108367,"low":108044,"close":108320,"volume":8813},{"date":"2024-11-01","open":108320,"high":108638,"low":108236,"close":108577,"volume":17852},{"date":"2024-11-04","open":108415,"high":108578,"low":108410,"close":108507,"volume":9973},{"date":"2024-11-05","open":112296,"high":112426,"low":112267,"close":112426,"volume":14006},{"date":"2024-11-06","open":108829,"high":108848,"low":107820,"close":108105,"volume":85536},{"date":"2024-11-07","open":108273,"high":108531,"low":108156,"close":108455,"volume":23889},{"date":"2024-11-08","open":108782,"high":109001,"low":108782,"close":108904,"volume":9878},{"date":"2024-11-11","open":108909,"high":109100,"low":108909,"close":109016,"volume":34665},{"date":"2024-11-12","open":109221,"high":109347,"low":109179,"close":109230,"volume":13939},{"date":"2024-11-13","open":108825,"high":108904,"low":108689,"close":108731,"volume":9484},{"date":"2024-11-14","open":108651,"high":108773,"low":108503,"close":108726,"volume":6228},{"date":"2024-11-15","open":108731,"high":108833,"low":108591,"close":108684,"volume":9375},{"date":"2024-11-18","open":108703,"high":108894,"low":108703,"close":108843,"volume":7599},{"date":"2024-11-19","open":108973,"high":109175,"low":108955,"close":109081,"volume":6698},{"date":"2024-11-20","open":109072,"high":109328,"low":109072,"close":109259,"volume":8813},{"date":"2024-11-21","open":109231,"high":109665,"low":109231,"close":109623,"volume":9137},{"date":"2024-11-22","open":109235,"high":109716,"low":109235,"close":109646,"volume":8589},{"date":"2024-11-25","open":109917,"high":110145,"low":109861,"close":110122,"volume":19605},{"date":"2024-11-26","open":110262,"high":110459,"low":110173,"close":110244,"volume":13007},{"date":"2024-11-27","open":110337,"high":110538,"low":110337,"close":110477,"volume":32572},{"date":"2024-11-28","open":110556,"high":111318,"low":110538,"close":111290,"volume":17232},{"date":"2024-11-29","open":111635,"high":111686,"low":111336,"close":111658,"volume":10290},{"date":"2024-12-02","open":111677,"high":112219,"low":111677,"close":112139,"volume":51118},{"date":"2024-12-03","open":112266,"high":112406,"low":111850,"close":111850,"volume":37584},{"date":"2024-12-04","open":111340,"high":111905,"low":111270,"close":111448,"volume":61984},{"date":"2024-12-05","open":111780,"high":111850,"low":111406,"close":111719,"volume":15489},{"date":"2024-12-06","open":111719,"high":111934,"low":111500,"close":111556,"volume":41554},{"date":"2024-12-09","open":111812,"high":112144,"low":111546,"close":112144,"volume":17324},{"date":"2024-12-10","open":112074,"high":112158,"low":111836,"close":111864,"volume":9599},{"date":"2024-12-11","open":112000,"high":112000,"low":111364,"close":111444,"volume":15197},{"date":"2024-12-12","open":111471,"high":111545,"low":111177,"close":111233,"volume":7515},{"date":"2024-12-13","open":111233,"high":111504,"low":111111,"close":111504,"volume":29644},{"date":"2024-12-16","open":111191,"high":111355,"low":111074,"close":111145,"volume":11936},{"date":"2024-12-17","open":111187,"high":111187,"low":110505,"close":110505,"volume":28324},{"date":"2024-12-18","open":110580,"high":111178,"low":110365,"close":111079,"volume":31539},{"date":"2024-12-19","open":110421,"high":110505,"low":110043,"close":110132,"volume":18571},{"date":"2024-12-20","open":110182,"high":110182,"low":109403,"close":109669,"volume":17726},{"date":"2024-12-23","open":109870,"high":110257,"low":109782,"close":109964,"volume":11477},{"date":"2024-12-24","open":109730,"high":109847,"low":109440,"close":109553,"volume":9920},{"date":"2024-12-26","open":109614,"high":109618,"low":109049,"close":109296,"volume":18022},{"date":"2024-12-27","open":109489,"high":109508,"low":108913,"close":109344,"volume":19457},{"date":"2024-12-30","open":109097,"high":109571,"low":108846,"close":109552,"volume":11043},{"date":"2025-01-02","open":109653,"high":110282,"low":109445,"close":110166,"volume":43010},{"date":"2025-01-03","open":110225,"high":110737,"low":110162,"close":110437,"volume":19884},{"date":"2025-01-06","open":110059,"high":110243,"low":109972,"close":110069,"volume":20675},{"date":"2025-01-07","open":109933,"high":110557,"low":109933,"close":110543,"volume":12695},{"date":"2025-01-08","open":110089,"high":110442,"low":110007,"close":110442,"volume":29239},{"date":"2025-01-09","open":110489,"high":110925,"low":110460,"close":110712,"volume":18264},{"date":"2025-01-10","open":110712,"high":110731,"low":110156,"close":110156,"volume":30980},{"date":"2025-01-13","open":109750,"high":110001,"low":109711,"close":109803,"volume":22509},{"date":"2025-01-14","open":109817,"high":110161,"low":109803,"close":110006,"volume":8336},{"date":"2025-01-15","open":109924,"high":110021,"low":109706,"close":109726,"volume":6194},{"date":"2025-01-16","open":110278,"high":110679,"low":110273,"close":110495,"volume":18779},{"date":"2025-01-17","open":110494,"high":110799,"low":110465,"close":110620,"volume":22832},{"date":"2025-01-20","open":110489,"high":110900,"low":110489,"close":110678,"volume":8763},{"date":"2025-01-21","open":110896,"high":111379,"low":110896,"close":111215,"volume":41104},{"date":"2025-01-22","open":111095,"high":111124,"low":110882,"close":111051,"volume":8478},{"date":"2025-01-23","open":110867,"high":111142,"low":110867,"close":111031,"volume":4890},{"date":"2025-01-24","open":110897,"high":111245,"low":110751,"close":110872,"volume":18590},{"date":"2025-01-31","open":111321,"high":111389,"low":110920,"close":110920,"volume":16238},{"date":"2025-02-03","open":110722,"high":111428,"low":110698,"close":111201,"volume":12537},{"date":"2025-02-04","open":110988,"high":111365,"low":110877,"close":111104,"volume":24330},{"date":"2025-02-05","open":111283,"high":111457,"low":111187,"close":111346,"volume":8583},{"date":"2025-02-06","open":111780,"high":111954,"low":111674,"close":111674,"volume":16949},{"date":"2025-02-07","open":111510,"high":111646,"low":111114,"close":111259,"volume":10904},{"date":"2025-02-10","open":111224,"high":111374,"low":111070,"close":111321,"volume":8738},{"date":"2025-02-11","open":111384,"high":111538,"low":111147,"close":111147,"volume":22015},{"date":"2025-02-12","open":111055,"high":111079,"low":110852,"close":110886,"volume":5317},{"date":"2025-02-13","open":110731,"high":111002,"low":110615,"close":110920,"volume":12669},{"date":"2025-02-14","open":111292,"high":111364,"low":111103,"close":111350,"volume":21407},{"date":"2025-02-17","open":111355,"high":111403,"low":111055,"close":111070,"volume":18187},{"date":"2025-02-18","open":111210,"high":111263,"low":110905,"close":111012,"volume":8003},{"date":"2025-02-19","open":110847,"high":111137,"low":110833,"close":111070,"volume":8139},{"date":"2025-02-20","open":111094,"high":111195,"low":110896,"close":110954,"volume":9628},{"date":"2025-02-21","open":110987,"high":111273,"low":110944,"close":111215,"volume":29589},{"date":"2025-02-24","open":111437,"high":111659,"low":111437,"close":111524,"volume":20916},{"date":"2025-02-25","open":111704,"high":111912,"low":111694,"close":111781,"volume":33729},{"date":"2025-02-26","open":112143,"high":112288,"low":112128,"close":112196,"volume":15860},{"date":"2025-02-27","open":112288,"high":112404,"low":112056,"close":112148,"volume":23698},{"date":"2025-02-28","open":112163,"high":112579,"low":112086,"close":112540,"volume":8048},{"date":"2025-03-04","open":112941,"high":113038,"low":112487,"close":112540,"volume":35786},{"date":"2025-03-05","open":112215,"high":112225,"low":111790,"close":111916,"volume":22368},{"date":"2025-03-06","open":111717,"high":111766,"low":111374,"close":111708,"volume":23412},{"date":"2025-03-07","open":111912,"high":112115,"low":111762,"close":111989,"volume":10253},{"date":"2025-03-10","open":111993,"high":112075,"low":111795,"close":111795,"volume":6260},{"date":"2025-03-11","open":112173,"high":112294,"low":112057,"close":112076,"volume":25050},{"date":"2025-03-12","open":111920,"high":112215,"low":111829,"close":112114,"volume":18972},{"date":"2025-03-13","open":111983,"high":112114,"low":111887,"close":112003,"volume":17307},{"date":"2025-03-14","open":112104,"high":112109,"low":111645,"close":111742,"volume":18928},{"date":"2025-03-17","open":111601,"high":111829,"low":111534,"close":111790,"volume":4924},{"date":"2025-03-18","open":111767,"high":111999,"low":111767,"close":111984,"volume":34328},{"date":"2025-03-19","open":111950,"high":111975,"low":111670,"close":111723,"volume":7358},{"date":"2025-03-20","open":112071,"high":112202,"low":111921,"close":112037,"volume":7541},{"date":"2025-03-21","open":111887,"high":111964,"low":111780,"close":111785,"volume":41217},{"date":"2025-03-24","open":111723,"high":112008,"low":111704,"close":111810,"volume":11054},{"date":"2025-03-25","open":111491,"high":111776,"low":111491,"close":111684,"volume":19045},{"date":"2025-03-26","open":111703,"high":111751,"low":111524,"close":111534,"volume":7354},{"date":"2025-03-27","open":111471,"high":111635,"low":111442,"close":111611,"volume":18146},{"date":"2025-03-28","open":111535,"high":111665,"low":111506,"close":111578,"volume":18859},{"date":"2025-03-31","open":111946,"high":112231,"low":111897,"close":112221,"volume":37742},{"date":"2025-04-01","open":112086,"high":112095,"low":111776,"close":112095,"volume":24679},{"date":"2025-04-02","open":111994,"high":112313,"low":111994,"close":112279,"volume":22999},{"date":"2025-04-03","open":113062,"high":113193,"low":112656,"close":112656,"volume":29088},{"date":"2025-04-04","open":112690,"high":113328,"low":112647,"close":112999,"volume":13314},{"date":"2025-04-07","open":113502,"high":113599,"low":113236,"close":113439,"volume":17801},{"date":"2025-04-08","open":112655,"high":113110,"low":112544,"close":113042,"volume":32314},{"date":"2025-04-09","open":112525,"high":112882,"low":112230,"close":112646,"volume":39326},{"date":"2025-04-10","open":112966,"high":113260,"low":112888,"close":113096,"volume":32890},{"date":"2025-04-11","open":112729,"high":113057,"low":112584,"close":113028,"volume":22818},{"date":"2025-04-14","open":113018,"high":113124,"low":112892,"close":113105,"volume":7800},{"date":"2025-04-15","open":113337,"high":113496,"low":113269,"close":113434,"volume":28572},{"date":"2025-04-16","open":113472,"high":114473,"low":113472,"close":113709,"volume":112483},{"date":"2025-04-17","open":113763,"high":113797,"low":113536,"close":113589,"volume":5543},{"date":"2025-04-18","open":113580,"high":113937,"low":113580,"close":113845,"volume":16873},{"date":"2025-04-21","open":113826,"high":114015,"low":113812,"close":113995,"volume":6913},{"date":"2025-04-22","open":113889,"high":113990,"low":113671,"close":113816,"volume":20257},{"date":"2025-04-23","open":113932,"high":114097,"low":113860,"close":113995,"volume":5484},{"date":"2025-04-24","open":114391,"high":114410,"low":113864,"close":113864,"volume":4179},{"date":"2025-04-25","open":113965,"high":114381,"low":113965,"close":114309,"volume":21934},{"date":"2025-04-28","open":114347,"high":114439,"low":114149,"close":114149,"volume":9896},{"date":"2025-04-29","open":114121,"high":114256,"low":113961,"close":114048,"volume":9297},{"date":"2025-04-30","open":114285,"high":114600,"low":114160,"close":114517,"volume":21777},{"date":"2025-05-02","open":114513,"high":115856,"low":114058,"close":114251,"volume":21568},{"date":"2025-05-07","open":114183,"high":114183,"low":113970,"close":114130,"volume":13890},{"date":"2025-05-08","open":114270,"high":114526,"low":113931,"close":114033,"volume":11669},{"date":"2025-05-09","open":113719,"high":113738,"low":113545,"close":113574,"volume":8835},{"date":"2025-05-12","open":113405,"high":113613,"low":113280,"close":113415,"volume":18507},{"date":"2025-05-13","open":113168,"high":113293,"low":112989,"close":113129,"volume":8626},{"date":"2025-05-14","open":113163,"high":113230,"low":112974,"close":113168,"volume":10754},{"date":"2025-05-15","open":113037,"high":113110,"low":112945,"close":113081,"volume":9124},{"date":"2025-05-16","open":113487,"high":113651,"low":113477,"close":113651,"volume":7761},{"date":"2025-05-19","open":113366,"high":113472,"low":112921,"close":112936,"volume":5466},{"date":"2025-05-20","open":113322,"high":113443,"low":113129,"close":113342,"volume":11067},{"date":"2025-05-21","open":113337,"high":113337,"low":112655,"close":112873,"volume":8019},{"date":"2025-05-22","open":112500,"high":112820,"low":112486,"close":112820,"volume":14343},{"date":"2025-05-23","open":113230,"high":113230,"low":112699,"close":112863,"volume":10382},{"date":"2025-05-26","open":112748,"high":113193,"low":112748,"close":112883,"volume":10148},{"date":"2025-05-27","open":113037,"high":113366,"low":113037,"close":113366,"volume":7943},{"date":"2025-05-28","open":113367,"high":113464,"low":113198,"close":113386,"volume":19166},{"date":"2025-05-29","open":113230,"high":113579,"low":112931,"close":112965,"volume":9327},{"date":"2025-05-30","open":113400,"high":113400,"low":112505,"close":112631,"volume":37496},{"date":"2025-06-02","open":112704,"high":112820,"low":112500,"close":112689,"volume":35366},{"date":"2025-06-04","open":112419,"high":112419,"low":111670,"close":111805,"volume":85163},{"date":"2025-06-05","open":112326,"high":112326,"low":111848,"close":111872,"volume":21922},{"date":"2025-06-09","open":111457,"high":112153,"low":111457,"close":112153,"volume":15086},{"date":"2025-06-10","open":112062,"high":112105,"low":111781,"close":112008,"volume":14679},{"date":"2025-06-11","open":111950,"high":112197,"low":111950,"close":111950,"volume":9038},{"date":"2025-06-12","open":112148,"high":112186,"low":111824,"close":111969,"volume":34872},{"date":"2025-06-13","open":112352,"high":112511,"low":111859,"close":111984,"volume":34698},{"date":"2025-06-16","open":111830,"high":112057,"low":111593,"close":111989,"volume":7891},{"date":"2025-06-17","open":111907,"high":112337,"low":111868,"close":111979,"volume":30821},{"date":"2025-06-18","open":112239,"high":112239,"low":111887,"close":111887,"volume":15106},{"date":"2025-06-19","open":111907,"high":112076,"low":111863,"close":111989,"volume":10482},{"date":"2025-06-20","open":112003,"high":112003,"low":111669,"close":112003,"volume":6976},{"date":"2025-06-23","open":111989,"high":112221,"low":111772,"close":112047,"volume":14419},{"date":"2025-06-24","open":112327,"high":112613,"low":112327,"close":112501,"volume":16778},{"date":"2025-06-25","open":112661,"high":112709,"low":112424,"close":112506,"volume":32645},{"date":"2025-06-26","open":112621,"high":112810,"low":112554,"close":112810,"volume":14510},{"date":"2025-06-27","open":112912,"high":113082,"low":112637,"close":112767,"volume":9793},{"date":"2025-06-30","open":112713,"high":112863,"low":112583,"close":112588,"volume":10850},{"date":"2025-07-01","open":112626,"high":112979,"low":112573,"close":112868,"volume":23248},{"date":"2025-07-02","open":112825,"high":112888,"low":112289,"close":112327,"volume":13859},{"date":"2025-07-03","open":112289,"high":112555,"low":112211,"close":112540,"volume":19583},{"date":"2025-07-04","open":112351,"high":112539,"low":112331,"close":112399,"volume":6753},{"date":"2025-07-07","open":112366,"high":112390,"low":112226,"close":112303,"volume":10775},{"date":"2025-07-08","open":112279,"high":112395,"low":112153,"close":112182,"volume":6110},{"date":"2025-07-09","open":112215,"high":112225,"low":112027,"close":112138,"volume":5110},{"date":"2025-07-10","open":112447,"high":112689,"low":112447,"close":112583,"volume":11171},{"date":"2025-07-11","open":112534,"high":112776,"low":112500,"close":112559,"volume":7998},{"date":"2025-07-14","open":112409,"high":112409,"low":111993,"close":111993,"volume":6958},{"date":"2025-07-15","open":112157,"high":112186,"low":111896,"close":112148,"volume":8089},{"date":"2025-07-16","open":111873,"high":112100,"low":111738,"close":112100,"volume":25754},{"date":"2025-07-17","open":112099,"high":112099,"low":111727,"close":111727,"volume":13650},{"date":"2025-07-18","open":111921,"high":112211,"low":111873,"close":112182,"volume":7191},{"date":"2025-07-21","open":112076,"high":112284,"low":112023,"close":112274,"volume":321232},{"date":"2025-07-22","open":112410,"high":112690,"low":112361,"close":112506,"volume":14962},{"date":"2025-07-23","open":112550,"high":112647,"low":112371,"close":112506,"volume":4878},{"date":"2025-07-24","open":112505,"high":112617,"low":112351,"close":112399,"volume":6923},{"date":"2025-07-25","open":112463,"high":112540,"low":112318,"close":112356,"volume":6463},{"date":"2025-07-28","open":112342,"high":112608,"low":112221,"close":112598,"volume":22350},{"date":"2025-07-29","open":112607,"high":112805,"low":112534,"close":112607,"volume":11353},{"date":"2025-07-30","open":112921,"high":112984,"low":112844,"close":112873,"volume":15517},{"date":"2025-07-31","open":112680,"high":112980,"low":112680,"close":112980,"volume":9550},{"date":"2025-08-01","open":112816,"high":112888,"low":112530,"close":112540,"volume":8223},{"date":"2025-08-04","open":113178,"high":113357,"low":113106,"close":113144,"volume":20711},{"date":"2025-08-05","open":113144,"high":113420,"low":113135,"close":113265,"volume":11609},{"date":"2025-08-06","open":113173,"high":113493,"low":113173,"close":113207,"volume":31313},{"date":"2025-08-07","open":113250,"high":113390,"low":113119,"close":113250,"volume":6203},{"date":"2025-08-08","open":113251,"high":113435,"low":113241,"close":113260,"volume":9172},{"date":"2025-08-11","open":113259,"high":113313,"low":113114,"close":113221,"volume":5304},{"date":"2025-08-12","open":113193,"high":113193,"low":112941,"close":113009,"volume":17945},{"date":"2025-08-13","open":113013,"high":113095,"low":112781,"close":112926,"volume":12574},{"date":"2025-08-14","open":113211,"high":113293,"low":113139,"close":113139,"volume":15229},{"date":"2025-08-18","open":112882,"high":112892,"low":112733,"close":112747,"volume":13187},{"date":"2025-08-19","open":112747,"high":112834,"low":112534,"close":112607,"volume":7533},{"date":"2025-08-20","open":112607,"high":112737,"low":112607,"close":112646,"volume":18955},{"date":"2025-08-21","open":112811,"high":112893,"low":112763,"close":112883,"volume":9873},{"date":"2025-08-22","open":112704,"high":112815,"low":112646,"close":112694,"volume":5907},{"date":"2025-08-25","open":112950,"high":113013,"low":112839,"close":112839,"volume":38915},{"date":"2025-08-26","open":112879,"high":112927,"low":112603,"close":112743,"volume":4409},{"date":"2025-08-27","open":112840,"high":113096,"low":112840,"close":113096,"volume":5666},{"date":"2025-08-28","open":113207,"high":113381,"low":113125,"close":113212,"volume":8455},{"date":"2025-08-29","open":113230,"high":113279,"low":113105,"close":113221,"volume":10577},{"date":"2025-09-01","open":113096,"high":113212,"low":112908,"close":112946,"volume":8722},{"date":"2025-09-02","open":112936,"high":112974,"low":112747,"close":112762,"volume":9028},{"date":"2025-09-03","open":112734,"high":112734,"low":112260,"close":112366,"volume":5768},{"date":"2025-09-04","open":112766,"high":112800,"low":112539,"close":112665,"volume":19260},{"date":"2025-09-05","open":112916,"high":112998,"low":112878,"close":112955,"volume":14381},{"date":"2025-09-08","open":113169,"high":113193,"low":112956,"close":113067,"volume":15006},{"date":"2025-09-09","open":113168,"high":113434,"low":113168,"close":113303,"volume":12645},{"date":"2025-09-10","open":113241,"high":113328,"low":113188,"close":113231,"volume":40990},{"date":"2025-09-11","open":113380,"high":113496,"low":113274,"close":113390,"volume":16565},{"date":"2025-09-12","open":113535,"high":113612,"low":113390,"close":113453,"volume":8948},{"date":"2025-09-15","open":113288,"high":113438,"low":113172,"close":113390,"volume":26465},{"date":"2025-09-16","open":113525,"high":113680,"low":113458,"close":113535,"volume":8833},{"date":"2025-09-17","open":113661,"high":113772,"low":113564,"close":113748,"volume":24416},{"date":"2025-09-18","open":113612,"high":114014,"low":113554,"close":114014,"volume":9257},{"date":"2025-09-19","open":113801,"high":113820,"low":113361,"close":113434,"volume":15056},{"date":"2025-09-22","open":113404,"high":113501,"low":113158,"close":113313,"volume":10172},{"date":"2025-09-23","open":113332,"high":113554,"low":113264,"close":113453,"volume":11379},{"date":"2025-09-24","open":113512,"high":113512,"low":113043,"close":113154,"volume":9039},{"date":"2025-09-25","open":113100,"high":113235,"low":112776,"close":112820,"volume":25471},{"date":"2025-09-26","open":112791,"high":112791,"low":111978,"close":112283,"volume":11647},{"date":"2025-09-29","open":112390,"high":112477,"low":112231,"close":112332,"volume":11375},{"date":"2025-09-30","open":112434,"high":112540,"low":112081,"close":112274,"volume":13985},{"date":"2025-10-01","open":112360,"high":112481,"low":112196,"close":112288,"volume":9133},{"date":"2025-10-02","open":112447,"high":112496,"low":112065,"close":112225,"volume":13879},{"date":"2025-10-10","open":112158,"high":112226,"low":111810,"close":112221,"volume":16282},{"date":"2025-10-13","open":112602,"high":112791,"low":112491,"close":112776,"volume":21000},{"date":"2025-10-14","open":112757,"high":113148,"low":112704,"close":113081,"volume":20225},{"date":"2025-10-15","open":113082,"high":113338,"low":113077,"close":113270,"volume":26672},{"date":"2025-10-16","open":113260,"high":113403,"low":112946,"close":112946,"volume":13198},{"date":"2025-10-17","open":113033,"high":113289,"low":112941,"close":113028,"volume":17298},{"date":"2025-10-20","open":112883,"high":113120,"low":112879,"close":113004,"volume":14400},{"date":"2025-10-21","open":113168,"high":113168,"low":112815,"close":112849,"volume":10955},{"date":"2025-10-22","open":112893,"high":113207,"low":112874,"close":113207,"volume":10869},{"date":"2025-10-23","open":113327,"high":113366,"low":112786,"close":112786,"volume":19445},{"date":"2025-10-24","open":112810,"high":112955,"low":112675,"close":112868,"volume":10456},{"date":"2025-10-27","open":112733,"high":112733,"low":112428,"close":112428,"volume":16741},{"date":"2025-10-28","open":112428,"high":112675,"low":112346,"close":112675,"volume":15750},{"date":"2025-10-29","open":112501,"high":112501,"low":112110,"close":112182,"volume":13510},{"date":"2025-10-30","open":111907,"high":111955,"low":111617,"close":111636,"volume":62827},{"date":"2025-10-31","open":111607,"high":111675,"low":111322,"close":111578,"volume":72018},{"date":"2025-11-03","open":111577,"high":111645,"low":111340,"close":111360,"volume":21220,"rsi_14":26.31,"sma_20":116394.42,"sma_60":116762.7,"sma_120":116589.38},{"date":"2025-11-04","open":111041,"high":111442,"low":110707,"close":111442,"volume":29068,"rsi_14":24.1,"sma_20":116351.45,"sma_60":116733.37,"sma_120":116567.05},{"date":"2025-11-05","open":111365,"high":111554,"low":111119,"close":111172,"volume":26661,"rsi_14":24.47,"sma_20":116293.68,"sma_60":116697.3,"sma_120":116546.34},{"date":"2025-11-06","open":110804,"high":110886,"low":110378,"close":110538,"volume":16491,"rsi_14":19.08,"sma_20":116206.44,"sma_60":116651.3,"sma_120":116521.55},{"date":"2025-11-07","open":110616,"high":110645,"low":110002,"close":110002,"volume":41152,"rsi_14":16.92,"sma_20":116091.68,"sma_60":116595.3,"sma_120":116494.59},{"date":"2025-11-10","open":110151,"high":110441,"low":109875,"close":110132,"volume":49987,"rsi_14":19.91,"sma_20":115954.95,"sma_60":116541.39,"sma_120":116468.42},{"date":"2025-11-11","open":110228,"high":110509,"low":110108,"close":110282,"volume":19495,"rsi_14":16.06,"sma_20":115810.2,"sma_60":116490.73,"sma_120":116444.3},{"date":"2025-11-12","open":110413,"high":110413,"low":109393,"close":109393,"volume":17542,"rsi_14":14.48,"sma_20":115609.7,"sma_60":116428.4,"sma_120":116407.59},{"date":"2025-11-13","open":109808,"high":110170,"low":109682,"close":109866,"volume":19891,"rsi_14":20.97,"sma_20":115450.48,"sma_60":116375.65,"sma_120":116381.13},{"date":"2025-11-14","open":109581,"high":109629,"low":109029,"close":109378,"volume":19612,"rsi_14":20.77,"sma_20":115261.77,"sma_60":116310.82,"sma_120":116346.96},{"date":"2025-11-17","open":109142,"high":109630,"low":109103,"close":109533,"volume":12380,"rsi_14":19.34,"sma_20":115082.27,"sma_60":116255.39,"sma_120":116318.17},{"date":"2025-11-18","open":109373,"high":109967,"low":109300,"close":109842,"volume":22551,"rsi_14":26.33,"sma_20":114926.76,"sma_60":116207.73,"sma_120":116292.5},{"date":"2025-11-19","open":109785,"high":109881,"low":109553,"close":109765,"volume":25185,"rsi_14":29.09,"sma_20":114748.76,"sma_60":116158.05,"sma_120":116265.79},{"date":"2025-11-20","open":109648,"high":109793,"low":109402,"close":109407,"volume":10804,"rsi_14":27.26,"sma_20":114574.02,"sma_60":116098.15,"sma_120":116235.84},{"date":"2025-11-21","open":109682,"high":109933,"low":109629,"close":109924,"volume":12077,"rsi_14":35.84,"sma_20":114421.77,"sma_60":116050.4,"sma_120":116206.17},{"date":"2025-11-24","open":109885,"high":110137,"low":109726,"close":109726,"volume":9474,"rsi_14":33.46,"sma_20":114282.04,"sma_60":115996.74,"sma_120":116174.63},{"date":"2025-11-25","open":110006,"high":110209,"low":109798,"close":109963,"volume":6551,"rsi_14":38.28,"sma_20":114141.79,"sma_60":115948.83,"sma_120":116148.76},{"date":"2025-11-26","open":110050,"high":110315,"low":109972,"close":110098,"volume":34376,"rsi_14":45.27,"sma_20":114034.07,"sma_60":115897.17,"sma_120":116126.93},{"date":"2025-11-27","open":110272,"high":110277,"low":109204,"close":109272,"volume":34542,"rsi_14":42.62,"sma_20":113911.82,"sma_60":115829.25,"sma_120":116097.47},{"date":"2025-11-28","open":109325,"high":109586,"low":108682,"close":109286,"volume":13096,"rsi_14":41.24,"sma_20":113793.32,"sma_60":115761.41,"sma_120":116075.76},{"date":"2025-12-01","open":109291,"high":109373,"low":108779,"close":108885,"volume":10098,"rsi_14":36.25,"sma_20":113665.29,"sma_60":115691.41,"sma_120":116050.01},{"date":"2025-12-02","open":108701,"high":109325,"low":108701,"close":109146,"volume":28903,"rsi_14":47.23,"sma_20":113546.52,"sma_60":115629.07,"sma_120":116024.1},{"date":"2025-12-03","open":109132,"high":109214,"low":108692,"close":108837,"volume":44750,"rsi_14":37.99,"sma_20":113425.76,"sma_60":115568.23,"sma_120":115996.76},{"date":"2025-12-04","open":109141,"high":109286,"low":108730,"close":109156,"volume":20388,"rsi_14":47.29,"sma_20":113354.24,"sma_60":115507.73,"sma_120":115972.68},{"date":"2025-12-05","open":109020,"high":109378,"low":108962,"close":109146,"volume":15483,"rsi_14":45.14,"sma_20":113309.99,"sma_60":115442.06,"sma_120":115948.35},{"date":"2025-12-08","open":109078,"high":109252,"low":108914,"close":108914,"volume":38078,"rsi_14":38.08,"sma_20":113246.97,"sma_60":115370.47,"sma_120":115921.89},{"date":"2025-12-09","open":109059,"high":109059,"low":108237,"close":108513,"volume":8442,"rsi_14":35.16,"sma_20":113155.44,"sma_60":115287.89,"sma_120":115891.93},{"date":"2025-12-10","open":108518,"high":108576,"low":108213,"close":108469,"volume":13238,"rsi_14":37.99,"sma_20":113107.69,"sma_60":115205.81,"sma_120":115861.68},{"date":"2025-12-11","open":108895,"high":108996,"low":108484,"close":108493,"volume":22578,"rsi_14":29.03,"sma_20":113036.67,"sma_60":115121.39,"sma_120":115832.42},{"date":"2025-12-12","open":108532,"high":108832,"low":108532,"close":108663,"volume":10665,"rsi_14":34.28,"sma_20":112999.64,"sma_60":115038.8,"sma_120":115803.76},{"date":"2025-12-15","open":108629,"high":109393,"low":108571,"close":109393,"volume":49678,"rsi_14":42.63,"sma_20":112992.39,"sma_60":114969.88,"sma_120":115781.25},{"date":"2025-12-16","open":109402,"high":109977,"low":109296,"close":109750,"volume":52272,"rsi_14":45.75,"sma_20":112987.62,"sma_60":114904.63,"sma_120":115761.46},{"date":"2025-12-17","open":109596,"high":109741,"low":109059,"close":109378,"volume":34317,"rsi_14":51.46,"sma_20":112967.62,"sma_60":114829.29,"sma_120":115734.55},{"date":"2025-12-18","open":109586,"high":109586,"low":109146,"close":109344,"volume":21630,"rsi_14":50.79,"sma_20":112964.34,"sma_60":114748.78,"sma_120":115707.3},{"date":"2025-12-19","open":109364,"high":109480,"low":108904,"close":108957,"volume":17586,"rsi_14":50.99,"sma_20":112914.33,"sma_60":114671.6,"sma_120":115674.09},{"date":"2025-12-22","open":109025,"high":109146,"low":108822,"close":109006,"volume":12642,"rsi_14":47.96,"sma_20":112877.05,"sma_60":114597.34,"sma_120":115641.67},{"date":"2025-12-23","open":108957,"high":109127,"low":108532,"close":108957,"volume":18333,"rsi_14":51.9,"sma_20":112825.02,"sma_60":114519.83,"sma_120":115610.37},{"date":"2025-12-24","open":108861,"high":109499,"low":108851,"close":109378,"volume":16303,"rsi_14":53.39,"sma_20":112787.75,"sma_60":114454.75,"sma_120":115580.29},{"date":"2025-12-26","open":109262,"high":109267,"low":109020,"close":109088,"volume":21021,"rsi_14":49.18,"sma_20":112778.25,"sma_60":114390.4,"sma_120":115552.37},{"date":"2025-12-29","open":109200,"high":109625,"low":109170,"close":109430,"volume":33289,"rsi_14":26.46,"sma_20":112598.0,"sma_60":114278.65,"sma_120":115494.29},{"date":"2025-12-30","open":109580,"high":109765,"low":109180,"close":109180,"volume":14876,"rsi_14":27.12,"sma_20":112426.0,"sma_60":114161.9,"sma_120":115435.33},{"date":"2026-01-02","open":109125,"high":109485,"low":108985,"close":109165,"volume":35970,"rsi_14":27.24,"sma_20":112239.75,"sma_60":114045.9,"sma_120":115377.08},{"date":"2026-01-05","open":109010,"high":109010,"low":108495,"close":108920,"volume":31412,"rsi_14":26.0,"sma_20":112057.25,"sma_60":113925.56,"sma_120":115317.83},{"date":"2026-01-06","open":108895,"high":109380,"low":108780,"close":108985,"volume":20971,"rsi_14":24.8,"sma_20":111861.5,"sma_60":113807.39,"sma_120":115259.5},{"date":"2026-01-07","open":109110,"high":109450,"low":109055,"close":109450,"volume":19344,"rsi_14":21.42,"sma_20":111689.5,"sma_60":113697.06,"sma_120":115201.2},{"date":"2026-01-08","open":109430,"high":109695,"low":109180,"close":109625,"volume":8172,"rsi_14":18.98,"sma_20":111538.25,"sma_60":113580.06,"sma_120":115144.57},{"date":"2026-01-09","open":109380,"high":109405,"low":109090,"close":109150,"volume":11088,"rsi_14":18.71,"sma_20":111384.0,"sma_60":113449.88,"sma_120":115088.86},{"date":"2026-01-12","open":109285,"high":109445,"low":109060,"close":109145,"volume":27525,"rsi_14":18.8,"sma_20":111231.75,"sma_60":113316.38,"sma_120":115031.77},{"date":"2026-01-13","open":109165,"high":109300,"low":108725,"close":108775,"volume":19065,"rsi_14":18.89,"sma_20":111059.75,"sma_60":113182.3,"sma_120":114972.02},{"date":"2026-01-14","open":108785,"high":108945,"low":108565,"close":108825,"volume":15836,"rsi_14":18.89,"sma_20":110881.5,"sma_60":113047.64,"sma_120":114915.9},{"date":"2026-01-15","open":109090,"high":109190,"low":108050,"close":108070,"volume":27676,"rsi_14":16.99,"sma_20":110627.75,"sma_60":112900.8,"sma_120":114849.57},{"date":"2026-01-16","open":108215,"high":108435,"low":108050,"close":108350,"volume":44736,"rsi_14":15.11,"sma_20":110369.5,"sma_60":112761.29,"sma_120":114784.78},{"date":"2026-01-19","open":108160,"high":108370,"low":107780,"close":107785,"volume":40625,"rsi_14":14.55,"sma_20":110102.25,"sma_60":112606.21,"sma_120":114713.28},{"date":"2026-01-20","open":107790,"high":107950,"low":107030,"close":107030,"volume":22889,"rsi_14":23.15,"sma_20":109799.0,"sma_60":112445.79,"sma_120":114635.49},{"date":"2026-01-21","open":107290,"high":107615,"low":107202,"close":107490,"volume":55096,"rsi_14":31.94,"sma_20":109538.75,"sma_60":112291.62,"sma_120":114562.44},{"date":"2026-01-22","open":107850,"high":107940,"low":107560,"close":107835,"volume":25227,"rsi_14":36.73,"sma_20":109293.25,"sma_60":112150.78,"sma_120":114492.65},{"date":"2026-01-23","open":107875,"high":107875,"low":107550,"close":107560,"volume":12231,"rsi_14":36.51,"sma_20":109036.5,"sma_60":112001.1,"sma_120":114418.49},{"date":"2026-01-26","open":108105,"high":108350,"low":107905,"close":108120,"volume":13091,"rsi_14":42.19,"sma_20":108786.0,"sma_60":111869.27,"sma_120":114348.9},{"date":"2026-01-27","open":108205,"high":108295,"low":107960,"close":108170,"volume":147939,"rsi_14":37.5,"sma_20":108553.0,"sma_60":111747.69,"sma_120":114277.44},{"date":"2026-01-28","open":108120,"high":108370,"low":108090,"close":108315,"volume":51644,"rsi_14":37.13,"sma_20":108497.25,"sma_60":111629.52,"sma_120":114206.27},{"date":"2026-01-29","open":108210,"high":108210,"low":107715,"close":107970,"volume":70161,"rsi_14":38.1,"sma_20":108436.75,"sma_60":111509.35,"sma_120":114136.02},{"date":"2026-01-30","open":107950,"high":108020,"low":107535,"close":107535,"volume":26255,"rsi_14":35.06,"sma_20":108355.25,"sma_60":111380.51,"sma_120":114056.94},{"date":"2026-02-02","open":107345,"high":107750,"low":107060,"close":107650,"volume":104764,"rsi_14":39.05,"sma_20":108291.75,"sma_60":111258.25,"sma_120":113977.77},{"date":"2026-02-03","open":107285,"high":107395,"low":107005,"close":107250,"volume":64649,"rsi_14":35.64,"sma_20":108205.0,"sma_60":111140.25,"sma_120":113895.78},{"date":"2026-02-04","open":107270,"high":107270,"low":106775,"close":106990,"volume":36168,"rsi_14":39.18,"sma_20":108082.0,"sma_60":111027.16,"sma_120":113811.23},{"date":"2026-02-05","open":106930,"high":107255,"low":106920,"close":107185,"volume":80393,"rsi_14":38.12,"sma_20":107960.0,"sma_60":110915.07,"sma_120":113728.23},{"date":"2026-02-06","open":107540,"high":107600,"low":107015,"close":107015,"volume":85782,"rsi_14":41.46,"sma_20":107853.25,"sma_60":110797.56,"sma_120":113644.15},{"date":"2026-02-09","open":106695,"high":106910,"low":106350,"close":106620,"volume":71364,"rsi_14":45.06,"sma_20":107727.0,"sma_60":110688.81,"sma_120":113558.6},{"date":"2026-02-10","open":106745,"high":107290,"low":106730,"close":107245,"volume":78864,"rsi_14":47.16,"sma_20":107650.5,"sma_60":110582.31,"sma_120":113478.98},{"date":"2026-02-11","open":107340,"high":107815,"low":107310,"close":107615,"volume":27624,"rsi_14":47.47,"sma_20":107590.0,"sma_60":110490.38,"sma_120":113400.6},{"date":"2026-02-12","open":107575,"high":108230,"low":107465,"close":107895,"volume":30253,"rsi_14":53.86,"sma_20":107581.25,"sma_60":110400.46,"sma_120":113327.93},{"date":"2026-02-13","open":108190,"high":108435,"low":108055,"close":108290,"volume":109349,"rsi_14":52.03,"sma_20":107578.25,"sma_60":110311.79,"sma_120":113259.76},{"date":"2026-02-19","open":108380,"high":108625,"low":108250,"close":108250,"volume":27129,"rsi_14":50.96,"sma_20":107601.5,"sma_60":110223.79,"sma_120":113190.92},{"date":"2026-02-20","open":108325,"high":108665,"low":108305,"close":108565,"volume":14975,"rsi_14":52.88,"sma_20":107678.25,"sma_60":110147.2,"sma_120":113122.67},{"date":"2026-02-23","open":108480,"high":108620,"low":108265,"close":108340,"volume":26563,"rsi_14":54.38,"sma_20":107720.75,"sma_60":110057.94,"sma_120":113054.17},{"date":"2026-02-24","open":108515,"high":108645,"low":108040,"close":108090,"volume":38223,"rsi_14":56.88,"sma_20":107733.5,"sma_60":109967.93,"sma_120":112982.33},{"date":"2026-02-25","open":108265,"high":108565,"low":108265,"close":108565,"volume":43747,"rsi_14":60.41,"sma_20":107783.75,"sma_60":109881.76,"sma_120":112915.29},{"date":"2026-02-26","open":108595,"high":109265,"low":108445,"close":109230,"volume":63589,"rsi_14":71.24,"sma_20":107839.25,"sma_60":109804.33,"sma_120":112850.75},{"date":"2026-02-27","open":109315,"high":109555,"low":109145,"close":109410,"volume":73249,"rsi_14":76.42,"sma_20":107901.25,"sma_60":109744.17,"sma_120":112786.71},{"date":"2026-03-03","open":109060,"high":109410,"low":108325,"close":108325,"volume":40346,"rsi_14":84.6,"sma_20":108087.47,"sma_60":109727.57,"sma_120":112744.49},{"date":"2026-03-04","open":108120,"high":108640,"low":107880,"close":107960,"volume":80353,"rsi_14":82.17,"sma_20":108272.07,"sma_60":109711.61,"sma_120":112701.51},{"date":"2026-03-05","open":108280,"high":108625,"low":108030,"close":108265,"volume":42132,"rsi_14":87.5,"sma_20":108494.19,"sma_60":109696.4,"sma_120":112662.73},{"date":"2026-03-06","open":107985,"high":108250,"low":107915,"close":108060,"volume":39833,"rsi_14":83.59,"sma_20":108699.96,"sma_60":109682.99,"sma_120":112625.61},{"date":"2026-03-09","open":106915,"high":107255,"low":106445,"close":106930,"volume":67925,"rsi_14":69.8,"sma_20":108867.29,"sma_60":109644.6,"sma_120":112576.16},{"date":"2026-03-10","open":107730,"high":107925,"low":107485,"close":107845,"volume":119639,"rsi_14":72.26,"sma_20":109094.93,"sma_60":109622.14,"sma_120":112532.1},{"date":"2026-03-11","open":107845,"high":108325,"low":107830,"close":108175,"volume":98239,"rsi_14":72.08,"sma_20":109329.9,"sma_60":109609.38,"sma_120":112489.93},{"date":"2026-03-12","open":107490,"high":107940,"low":107320,"close":107940,"volume":63450,"rsi_14":70.32,"sma_20":109561.21,"sma_60":109599.49,"sma_120":112443.69},{"date":"2026-03-13","open":107575,"high":107920,"low":107575,"close":107600,"volume":13473,"rsi_14":66.26,"sma_20":109794.69,"sma_60":109584.48,"sma_120":112395.14},{"date":"2026-03-16","open":107580,"high":108065,"low":107535,"close":107825,"volume":32990,"rsi_14":68.97,"sma_20":110008.55,"sma_60":109572.93,"sma_120":112347.16},{"date":"2026-03-17","open":108085,"high":108095,"low":107600,"close":107635,"volume":32409,"rsi_14":69.41,"sma_20":110194.09,"sma_60":109555.2,"sma_120":112297.0},{"date":"2026-03-18","open":107925,"high":108500,"low":107830,"close":108460,"volume":339553,"rsi_14":70.74,"sma_20":110408.3,"sma_60":109539.1,"sma_120":112254.49},{"date":"2026-03-19","open":107670,"high":107785,"low":107560,"close":107635,"volume":39266,"rsi_14":61.77,"sma_20":110560.09,"sma_60":109502.61,"sma_120":112203.62},{"date":"2026-03-20","open":107955,"high":108160,"low":107300,"close":107320,"volume":41576,"rsi_14":58.79,"sma_20":110697.59,"sma_60":109467.11,"sma_120":112148.2},{"date":"2026-03-23","open":106720,"high":106935,"low":105995,"close":106085,"volume":83948,"rsi_14":34.95,"sma_20":110755.47,"sma_60":109410.91,"sma_120":112079.84},{"date":"2026-03-24","open":106720,"high":106770,"low":105880,"close":106400,"volume":129324,"rsi_14":39.45,"sma_20":110840.89,"sma_60":109366.8,"sma_120":112019.2},{"date":"2026-03-25","open":106670,"high":106925,"low":106125,"close":106160,"volume":74951,"rsi_14":35.63,"sma_20":110926.4,"sma_60":109317.72,"sma_120":111957.53},{"date":"2026-03-26","open":106355,"high":106700,"low":105955,"close":106175,"volume":76480,"rsi_14":36.79,"sma_20":110988.93,"sma_60":109269.73,"sma_120":111894.78},{"date":"2026-03-27","open":106135,"high":106135,"low":105685,"close":105845,"volume":40914,"rsi_14":41.44,"sma_20":111001.15,"sma_60":109208.8,"sma_120":111831.77},{"date":"2026-03-30","open":105710,"high":106105,"low":105515,"close":106105,"volume":45726,"rsi_14":34.68,"sma_20":111017.82,"sma_60":109157.36,"sma_120":111773.88},{"date":"2026-03-31","open":106140,"high":106370,"low":105940,"close":106070,"volume":26910,"rsi_14":30.45,"sma_20":110901.2,"sma_60":109161.98,"sma_120":111720.31},{"date":"2026-04-01","open":106780,"high":107945,"low":106705,"close":107825,"volume":109987,"rsi_14":49.17,"sma_20":110894.22,"sma_60":109201.01,"sma_120":111681.46},{"date":"2026-04-02","open":107555,"high":107865,"low":106520,"close":106925,"volume":106343,"rsi_14":45.48,"sma_20":110824.93,"sma_60":109224.79,"sma_120":111635.35},{"date":"2026-04-03","open":107355,"high":107585,"low":107345,"close":107390,"volume":15011,"rsi_14":47.18,"sma_20":110790.28,"sma_60":109260.66,"sma_120":111593.11},{"date":"2026-04-06","open":107155,"high":107765,"low":107130,"close":107630,"volume":32121,"rsi_14":33.52,"sma_20":110641.95,"sma_60":109238.08,"sma_120":111522.74},{"date":"2026-04-07","open":107470,"high":107745,"low":107245,"close":107375,"volume":25970,"rsi_14":27.38,"sma_20":110433.55,"sma_60":109203.49,"sma_120":111450.28},{"date":"2026-04-08","open":108280,"high":108680,"low":108085,"close":108480,"volume":47919,"rsi_14":36.91,"sma_20":110263.33,"sma_60":109184.41,"sma_120":111382.23},{"date":"2026-04-09","open":108300,"high":108330,"low":108000,"close":108245,"volume":38900,"rsi_14":37.22,"sma_20":110093.52,"sma_60":109169.33,"sma_120":111309.6},{"date":"2026-04-10","open":108420,"high":108600,"low":107950,"close":108070,"volume":33844,"rsi_14":41.46,"sma_20":109932.54,"sma_60":109151.41,"sma_120":111233.9},{"date":"2026-04-13","open":107490,"high":107850,"low":107390,"close":107790,"volume":15069,"rsi_14":38.27,"sma_20":109745.93,"sma_60":109134.99,"sma_120":111158.65},{"date":"2026-04-14","open":108165,"high":108415,"low":108085,"close":108255,"volume":10426,"rsi_14":42.15,"sma_20":109592.39,"sma_60":109125.49,"sma_120":111086.56},{"date":"2026-04-15","open":108590,"high":108650,"low":108200,"close":108420,"volume":27396,"rsi_14":43.02,"sma_20":109404.43,"sma_60":109131.33,"sma_120":111016.07},{"date":"2026-04-16","open":108435,"high":108455,"low":108100,"close":108175,"volume":17907,"rsi_14":43.44,"sma_20":109246.9,"sma_60":109128.41,"sma_120":110944.85},{"date":"2026-04-17","open":107950,"high":108000,"low":107790,"close":107900,"volume":10274,"rsi_14":40.7,"sma_20":109091.9,"sma_60":109130.33,"sma_120":110868.27},{"date":"2026-04-20","open":108070,"high":108365,"low":107990,"close":108145,"volume":16182,"rsi_14":42.28,"sma_20":109013.01,"sma_60":109148.91,"sma_120":110797.35},{"date":"2026-04-21","open":108290,"high":108570,"low":108170,"close":108440,"volume":40679,"rsi_14":32.07,"sma_20":108932.59,"sma_60":109164.74,"sma_120":110728.18},{"date":"2026-04-22","open":108080,"high":108300,"low":108065,"close":108110,"volume":15125,"rsi_14":34.48,"sma_20":108848.08,"sma_60":109169.33,"sma_120":110660.05},{"date":"2026-04-23","open":107690,"high":107690,"low":107070,"close":107315,"volume":24763,"rsi_14":27.39,"sma_20":108723.05,"sma_60":109165.24,"sma_120":110583.17},{"date":"2026-04-24","open":107360,"high":107385,"low":107020,"close":107065,"volume":16428,"rsi_14":44.48,"sma_20":108602.58,"sma_60":109147.66,"sma_120":110508.47},{"date":"2026-04-27","open":107180,"high":107450,"low":107070,"close":107115,"volume":16504,"rsi_14":47.35,"sma_20":108471.16,"sma_60":109130.08,"sma_120":110438.88},{"date":"2026-04-28","open":107100,"high":107100,"low":106560,"close":106745,"volume":20277,"rsi_14":29.22,"sma_20":108323.06,"sma_60":109103.91,"sma_120":110366.72},{"date":"2026-04-29","open":106775,"high":106930,"low":106340,"close":106930,"volume":15070,"rsi_14":34.06,"sma_20":108093.44,"sma_60":109086.58,"sma_120":110297.96},{"date":"2026-04-30","open":106405,"high":106685,"low":106115,"close":106155,"volume":29799,"rsi_14":29.74,"sma_20":107871.62,"sma_60":109063.58,"sma_120":110222.04},{"date":"2026-05-04","open":106730,"high":106765,"low":106185,"close":106320,"volume":80717,"rsi_14":34.06,"sma_20":107634.0,"sma_60":109041.41,"sma_120":110149.83},{"date":"2026-05-06","open":106285,"high":106295,"low":105765,"close":106225,"volume":60854,"rsi_14":26.06,"sma_20":107563.75,"sma_60":109024.33,"sma_120":110082.29},{"date":"2026-05-07","open":106575,"high":106775,"low":106430,"close":106575,"volume":69753,"rsi_14":29.15,"sma_20":107523.75,"sma_60":109017.41,"sma_120":110022.29},{"date":"2026-05-08","open":106490,"high":106580,"low":106340,"close":106480,"volume":28828,"rsi_14":30.18,"sma_20":107423.75,"sma_60":109005.66,"sma_120":109960.37},{"date":"2026-05-11","open":106345,"high":106475,"low":106047,"close":106170,"volume":17463,"rsi_14":29.93,"sma_20":107320.0,"sma_60":108991.58,"sma_120":109894.57},{"date":"2026-05-12","open":105965,"high":105965,"low":105380,"close":105380,"volume":37255,"rsi_14":21.52,"sma_20":107185.5,"sma_60":108970.91,"sma_120":109829.86},{"date":"2026-05-13","open":105045,"high":105465,"low":105000,"close":105440,"volume":30448,"rsi_14":17.53,"sma_20":107068.0,"sma_60":108940.83,"sma_120":109761.57},{"date":"2026-05-14","open":105430,"high":105665,"low":105025,"close":105205,"volume":25054,"rsi_14":17.9,"sma_20":106915.5,"sma_60":108900.66,"sma_120":109695.52},{"date":"2026-05-15","open":104900,"high":104910,"low":103825,"close":104160,"volume":51950,"rsi_14":16.96,"sma_20":106702.5,"sma_60":108838.41,"sma_120":109619.44},{"date":"2026-05-18","open":103770,"high":104120,"low":103410,"close":103965,"volume":38071,"rsi_14":17.16,"sma_20":106492.0,"sma_60":108766.33,"sma_120":109539.06},{"date":"2026-05-19","open":104000,"high":104170,"low":103830,"close":104125,"volume":21931,"rsi_14":19.05,"sma_20":106303.25,"sma_60":108697.58,"sma_120":109460.68},{"date":"2026-05-20","open":103890,"high":104375,"low":103625,"close":104310,"volume":10551,"rsi_14":23.79,"sma_20":106111.5,"sma_60":108626.66,"sma_120":109386.93},{"date":"2026-05-21","open":104630,"high":104910,"low":104505,"close":104660,"volume":33266,"rsi_14":26.4,"sma_20":105922.5,"sma_60":108565.33,"sma_120":109311.63},{"date":"2026-05-22","open":104765,"high":104895,"low":104630,"close":104790,"volume":13944,"rsi_14":33.61,"sma_20":105756.5,"sma_60":108510.33,"sma_120":109239.13},{"date":"2026-05-26","open":105460,"high":105600,"low":105345,"close":105395,"volume":22572,"rsi_14":39.96,"sma_20":105660.5,"sma_60":108457.49,"sma_120":109169.62},{"date":"2026-05-27","open":105510,"high":105565,"low":105195,"close":105270,"volume":93468,"rsi_14":39.7,"sma_20":105570.75,"sma_60":108391.49,"sma_120":109097.91},{"date":"2026-05-28","open":105215,"high":105410,"low":104275,"close":104860,"volume":24759,"rsi_14":31.74,"sma_20":105458.0,"sma_60":108315.66,"sma_120":109029.91},{"date":"2026-05-29","open":105410,"high":105545,"low":105250,"close":105440,"volume":11122,"rsi_14":39.96,"sma_20":105392.75,"sma_60":108205.67,"sma_120":108966.62},{"date":"2026-06-01","open":105310,"high":105430,"low":104750,"close":104770,"volume":16365,"rsi_14":37.36,"sma_20":105284.75,"sma_60":108090.8,"sma_120":108901.21},{"date":"2026-06-02","open":104430,"high":105270,"low":104430,"close":105180,"volume":38200,"rsi_14":48.06,"sma_20":105236.0,"sma_60":107977.51,"sma_120":108836.96},{"date":"2026-06-04","open":104620,"high":104655,"low":104160,"close":104285,"volume":63318,"rsi_14":40.37,"sma_20":105134.25,"sma_60":107852.84,"sma_120":108767.91},{"date":"2026-06-05","open":104415,"high":104445,"low":103950,"close":104170,"volume":30872,"rsi_14":41.19,"sma_20":105031.5,"sma_60":107745.73,"sma_120":108695.16},{"date":"2026-06-08","open":103700,"high":103890,"low":103405,"close":103460,"volume":25871,"rsi_14":43.68,"sma_20":104875.75,"sma_60":107611.02,"sma_120":108616.58},{"date":"2026-06-09","open":103480,"high":104075,"low":103390,"close":103925,"volume":19001,"rsi_14":49.66,"sma_20":104748.0,"sma_60":107478.36,"sma_120":108543.87},{"date":"2026-06-10","open":103910,"high":104035,"low":103650,"close":104035,"volume":22479,"rsi_14":49.22,"sma_20":104641.25,"sma_60":107351.59,"sma_120":108475.54},{"date":"2026-06-11","open":103975,"high":104280,"low":103900,"close":103940,"volume":7054,"rsi_14":46.74,"sma_20":104569.25,"sma_60":107229.1,"sma_120":108406.79},{"date":"2026-06-12","open":104455,"high":104715,"low":104000,"close":104705,"volume":11330,"rsi_14":50.37,"sma_20":104532.5,"sma_60":107115.48,"sma_120":108344.21},{"date":"2026-06-15","open":105375,"high":105595,"low":105350,"close":105430,"volume":39987,"rsi_14":54.79,"sma_20":104543.75,"sma_60":107017.21,"sma_120":108286.21},{"date":"2026-06-16","open":105100,"high":105360,"low":104920,"close":105360,"volume":9199,"rsi_14":49.72,"sma_20":104603.75,"sma_60":106903.56,"sma_120":108221.33},{"date":"2026-06-17","open":105500,"high":105700,"low":105400,"close":105580,"volume":6925,"rsi_14":52.48,"sma_20":104684.5,"sma_60":106807.8,"sma_120":108155.21},{"date":"2026-06-18","open":105385,"high":105590,"low":105305,"close":105310,"volume":7482,"rsi_14":53.69,"sma_20":104743.75,"sma_60":106712.97,"sma_120":108090.04},{"date":"2026-06-19","open":105305,"high":105370,"low":104665,"close":104990,"volume":12020,"rsi_14":46.15,"sma_20":104777.75,"sma_60":106634.09,"sma_120":108022.5},{"date":"2026-06-22","open":104675,"high":104930,"low":104520,"close":104790,"volume":7034,"rsi_14":50.19,"sma_20":104784.25,"sma_60":106546.45,"sma_120":107956.62},{"date":"2026-06-23","open":104655,"high":105030,"low":104565,"close":105030,"volume":39960,"rsi_14":48.56,"sma_20":104796.25,"sma_60":106466.94,"sma_120":107892.33},{"date":"2026-06-24","open":104925,"high":105070,"low":104745,"close":105060,"volume":32396,"rsi_14":58.94,"sma_20":104779.5,"sma_60":106387.68,"sma_120":107828.71},{"date":"2026-06-25","open":105475,"high":105555,"low":105360,"close":105370,"volume":26920,"rsi_14":63.25,"sma_20":104784.5,"sma_60":106319.28,"sma_120":107764.04},{"date":"2026-06-26","open":105365,"high":105600,"low":105040,"close":105520,"volume":31140,"rsi_14":75.94,"sma_20":104817.5,"sma_60":106248.89,"sma_120":107703.12},{"date":"2026-06-29","open":105355,"high":105495,"low":105100,"close":105345,"volume":30359,"rsi_14":69.29,"sma_20":104812.75,"sma_60":106176.19,"sma_120":107669.08},{"date":"2026-06-30","open":105475,"high":105900,"low":105315,"close":105740,"volume":9633,"rsi_14":71.5,"sma_20":104861.25,"sma_60":106079.81,"sma_120":107640.41},{"date":"2026-07-01","open":105375,"high":105375,"low":104715,"close":104825,"volume":18505,"rsi_14":59.25,"sma_20":104843.5,"sma_60":105983.71,"sma_120":107604.25},{"date":"2026-07-02","open":104995,"high":105155,"low":104875,"close":105040,"volume":11536,"rsi_14":53.96,"sma_20":104881.25,"sma_60":105883.17,"sma_120":107571.91},{"date":"2026-07-03","open":105150,"high":105345,"low":104820,"close":104965,"volume":10309,"rsi_14":43.51,"sma_20":104921.0,"sma_60":105838.75,"sma_120":107538.41},{"date":"2026-07-06","open":104960,"high":105235,"low":104775,"close":104940,"volume":11438,"rsi_14":44.07,"sma_20":104995.0,"sma_60":105798.17,"sma_120":107500.83},{"date":"2026-07-07","open":104890,"high":105135,"low":104710,"close":104810,"volume":18916,"rsi_14":38.84,"sma_20":105039.25,"sma_60":105737.0,"sma_120":107460.71},{"date":"2026-07-08","open":104345,"high":104650,"low":104240,"close":104640,"volume":7509,"rsi_14":40.0,"sma_20":105069.5,"sma_60":105676.92,"sma_120":107423.12},{"date":"2026-07-09","open":104235,"high":104655,"low":104220,"close":104645,"volume":5105,"rsi_14":44.32,"sma_20":105104.75,"sma_60":105619.83,"sma_120":107385.62},{"date":"2026-07-10","open":104435,"high":104920,"low":104325,"close":104825,"volume":7111,"rsi_14":50.58,"sma_20":105110.75,"sma_60":105570.42,"sma_120":107352.71},{"date":"2026-07-13","open":104490,"high":104615,"low":104360,"close":104570,"volume":6265,"rsi_14":42.41,"sma_20":105067.75,"sma_60":105509.0,"sma_120":107317.25},{"date":"2026-07-14","open":104105,"high":104215,"low":103935,"close":103935,"volume":7406,"rsi_14":34.53,"sma_20":104996.5,"sma_60":105434.25,"sma_120":107282.79},{"date":"2026-07-15","open":104115,"high":104215,"low":103920,"close":104050,"volume":19155,"rsi_14":30.81,"sma_20":104920.0,"sma_60":105365.5,"sma_120":107246.96},{"date":"2026-07-16","open":104145,"high":104435,"low":103970,"close":104335,"volume":7826,"rsi_14":33.43,"sma_20":104871.25,"sma_60":105306.08,"sma_120":107218.21},{"date":"2026-07-20","open":103900,"high":104135,"low":103845,"close":104005,"volume":26660,"rsi_14":32.04,"sma_20":104822.0,"sma_60":105237.08,"sma_120":107193.0},{"date":"2026-07-21","open":103920,"high":104050,"low":103650,"close":103995,"volume":5591,"rsi_14":23.92,"sma_20":104782.25,"sma_60":105163.0,"sma_120":107163.87},{"date":"2026-07-22","open":103710,"high":103800,"low":103465,"close":103465,"volume":5251,"rsi_14":27.03,"sma_20":104704.0,"sma_60":105085.58,"sma_120":107127.46},{"date":"2026-07-23","open":103505,"high":103780,"low":103505,"close":103550,"volume":11852,"rsi_14":23.67,"sma_20":104628.5,"sma_60":105022.83,"sma_120":107094.04},{"date":"2026-07-24","open":103200,"high":103210,"low":102980,"close":103045,"volume":50025,"rsi_14":20.55,"sma_20":104512.25,"sma_60":104955.83,"sma_120":107051.75},{"date":"2026-07-27","open":103630,"high":103970,"low":103605,"close":103965,"volume":19393,"rsi_14":38.27,"sma_20":104434.5,"sma_60":104903.33,"sma_120":107016.71},{"date":"2026-07-28","open":103970,"high":104340,"low":103915,"close":104340,"volume":7697,"rsi_14":44.66,"sma_20":104384.25,"sma_60":104863.25,"sma_120":106983.58},{"date":"2026-07-29","open":104275,"high":104740,"low":104220,"close":104595,"volume":24511,"rsi_14":49.5,"sma_20":104327.0,"sma_60":104824.33,"sma_120":106955.46},{"date":"2026-07-30","open":104445,"high":104630,"low":104020,"close":104165,"volume":9735,"rsi_14":45.11,"sma_20":104294.0,"sma_60":104791.17,"sma_120":106927.37},{"date":"2026-07-31","open":104475,"high":104785,"low":104440,"close":104715,"volume":6085,"rsi_14":48.96,"sma_20":104277.75,"sma_60":104764.42,"sma_120":106902.91},{"date":"2026-08-03","open":104520,"high":104820,"low":104520,"close":104720,"volume":18301,"rsi_14":51.49,"sma_20":104265.5,"sma_60":104739.33,"sma_120":106881.83},{"date":"2026-08-04","open":104980,"high":105090,"low":104745,"close":104810,"volume":30335,"rsi_14":59.75,"sma_20":104259.0,"sma_60":104709.92,"sma_120":106863.66},{"date":"2026-08-05","open":105260,"high":105905,"low":105260,"close":105730,"volume":8050,"rsi_14":65.88,"sma_20":104305.0,"sma_60":104697.42,"sma_120":106851.54},{"date":"2026-08-06","open":105885,"high":105960,"low":105410,"close":105410,"volume":12857,"rsi_14":60.09,"sma_20":104343.5,"sma_60":104684.75,"sma_120":106838.16},{"date":"2026-08-07","open":105170,"high":105430,"low":105145,"close":105350,"volume":3883,"rsi_14":63.3,"sma_20":104378.75,"sma_60":104684.25,"sma_120":106827.58},{"date":"2026-08-10","open":105285,"high":105285,"low":105035,"close":105085,"volume":8801,"rsi_14":60.26,"sma_20":104391.75,"sma_60":104678.33,"sma_120":106809.58},{"date":"2026-08-11","open":104635,"high":104815,"low":104480,"close":104575,"volume":4416,"rsi_14":60.49,"sma_20":104392.0,"sma_60":104667.83,"sma_120":106784.25},{"date":"2026-08-12","open":104810,"high":104810,"low":104475,"close":104585,"volume":13481,"rsi_14":59.92,"sma_20":104424.5,"sma_60":104674.92,"sma_120":106756.66},{"date":"2026-08-13","open":104705,"high":104900,"low":104615,"close":104710,"volume":137320,"rsi_14":67.22,"sma_20":104457.5,"sma_60":104687.33,"sma_120":106726.83},{"date":"2026-08-14","open":104940,"high":105200,"low":104670,"close":104715,"volume":41500,"rsi_14":59.57,"sma_20":104476.5,"sma_60":104697.17,"sma_120":106697.37},{"date":"2026-08-18","open":104055,"high":104055,"low":103750,"close":104015,"volume":9405,"rsi_14":46.17,"sma_20":104477.0,"sma_60":104692.25,"sma_120":106659.46},{"date":"2026-08-19","open":104025,"high":104380,"low":103970,"close":104380,"volume":5564,"rsi_14":47.53,"sma_20":104496.25,"sma_60":104687.58,"sma_120":106626.46},{"date":"2026-08-20","open":104665,"high":104680,"low":104425,"close":104540,"volume":10180,"rsi_14":54.59,"sma_20":104550.0,"sma_60":104683.42,"sma_120":106596.87},{"date":"2026-08-21","open":104215,"high":104315,"low":104110,"close":104125,"volume":16726,"rsi_14":42.53,"sma_20":104578.75,"sma_60":104662.25,"sma_120":106559.87},{"date":"2026-08-24","open":104255,"high":104520,"low":104220,"close":104465,"volume":4607,"rsi_14":47.02,"sma_20":104649.75,"sma_60":104648.83,"sma_120":106520.16},{"date":"2026-08-25","open":104510,"high":104620,"low":104400,"close":104605,"volume":4236,"rsi_14":47.64,"sma_20":104681.75,"sma_60":104644.58,"sma_120":106480.12},{"date":"2026-08-26","open":105105,"high":105245,"low":104835,"close":104845,"volume":4452,"rsi_14":37.89,"sma_20":104707.0,"sma_60":104634.67,"sma_120":106420.17},{"date":"2026-08-27","open":104825,"high":105290,"low":104435,"close":105185,"volume":20964,"rsi_14":46.94,"sma_20":104736.5,"sma_60":104641.58,"sma_120":106366.19},{"date":"2026-08-28","open":105160,"high":105160,"low":104780,"close":104975,"volume":15709,"rsi_14":45.1,"sma_20":104777.0,"sma_60":104638.17,"sma_120":106307.84},{"date":"2026-08-31","open":104750,"high":104895,"low":104680,"close":104725,"volume":7383,"rsi_14":45.28,"sma_20":104777.5,"sma_60":104645.5,"sma_120":106249.17},{"date":"2026-09-01","open":104300,"high":104315,"low":104030,"close":104270,"volume":8227,"rsi_14":45.94,"sma_20":104755.0,"sma_60":104647.17,"sma_120":106196.45},{"date":"2026-09-02","open":104025,"high":104100,"low":103820,"close":103870,"volume":17345,"rsi_14":41.38,"sma_20":104708.0,"sma_60":104654.0,"sma_120":106132.51},{"date":"2026-09-03","open":104110,"high":104405,"low":104110,"close":104340,"volume":15599,"rsi_14":45.88,"sma_20":104638.5,"sma_60":104660.92,"sma_120":106069.64},{"date":"2026-09-04","open":104340,"high":104550,"low":104260,"close":104475,"volume":23317,"rsi_14":47.4,"sma_20":104591.75,"sma_60":104668.25,"sma_120":106009.92},{"date":"2026-09-07","open":104355,"high":104655,"low":104265,"close":104265,"volume":9713,"rsi_14":53.03,"sma_20":104537.5,"sma_60":104673.67,"sma_120":105951.38},{"date":"2026-09-08","open":104335,"high":104580,"low":104265,"close":104265,"volume":7394,"rsi_14":48.47,"sma_20":104496.5,"sma_60":104666.33,"sma_120":105890.9},{"date":"2026-09-09","open":104330,"high":104440,"low":104160,"close":104195,"volume":6065,"rsi_14":45.31,"sma_20":104477.5,"sma_60":104645.75,"sma_120":105831.48},{"date":"2026-09-10","open":103840,"high":103940,"low":103690,"close":103840,"volume":2683,"rsi_14":46.06,"sma_20":104440.25,"sma_60":104620.42,"sma_120":105761.99},{"date":"2026-09-11","open":102885,"high":103215,"low":102885,"close":103175,"volume":4669,"rsi_14":33.63,"sma_20":104363.5,"sma_60":104580.33,"sma_120":105694.07},{"date":"2026-09-14","open":103560,"high":103630,"low":103300,"close":103395,"volume":4233,"rsi_14":34.95,"sma_20":104297.5,"sma_60":104548.42,"sma_120":105630.69},{"date":"2026-09-15","open":103250,"high":103310,"low":102555,"close":102680,"volume":12770,"rsi_14":25.92,"sma_20":104230.75,"sma_60":104509.92,"sma_120":105572.0},{"date":"2026-09-16","open":102890,"high":103130,"low":102810,"close":103070,"volume":6902,"rsi_14":26.73,"sma_20":104165.25,"sma_60":104481.25,"sma_120":105513.85},{"date":"2026-09-17","open":103030,"high":103330,"low":102975,"close":103255,"volume":182376,"rsi_14":30.97,"sma_20":104101.0,"sma_60":104451.67,"sma_120":105459.31},{"date":"2026-09-18","open":103890,"high":104025,"low":103585,"close":103735,"volume":21808,"rsi_14":39.58,"sma_20":104081.5,"sma_60":104429.58,"sma_120":105408.63},{"date":"2026-09-21","open":103690,"high":103960,"low":103610,"close":103895,"volume":1764,"rsi_14":45.79,"sma_20":104053.0,"sma_60":104405.0,"sma_120":105362.14},{"date":"2026-09-22","open":104110,"high":104285,"low":103820,"close":103820,"volume":10644,"rsi_14":49.39,"sma_20":104013.75,"sma_60":104376.67,"sma_120":105312.78},{"date":"2026-09-23","open":104265,"high":104525,"low":104190,"close":104395,"volume":97939,"rsi_14":50.65,"sma_20":103991.25,"sma_60":104360.83,"sma_120":105268.51},{"date":"2026-09-28","open":103470,"high":103525,"low":103000,"close":103145,"volume":22257,"rsi_14":37.57,"sma_20":103889.25,"sma_60":104317.58,"sma_120":105198.7},{"date":"2026-09-29","open":103365,"high":103850,"low":103285,"close":103850,"volume":7889,"rsi_14":46.45,"sma_20":103833.0,"sma_60":104301.33,"sma_120":105142.52},{"date":"2026-09-30","open":103945,"high":104395,"low":103910,"close":104335,"volume":5778,"rsi_14":50.55,"sma_20":103813.5,"sma_60":104289.58,"sma_120":105086.38},{"date":"2026-10-01","open":104080,"high":104240,"low":103845,"close":104120,"volume":8072,"rsi_14":49.42,"sma_20":103806.0,"sma_60":104275.5,"sma_120":105057.12},{"date":"2026-10-02","open":104660,"high":104905,"low":104530,"close":104855,"volume":9453,"rsi_14":57.4,"sma_20":103855.25,"sma_60":104274.08,"sma_120":105036.12},{"date":"2026-10-06","open":104480,"high":104820,"low":104465,"close":104810,"volume":8396,"rsi_14":63.11,"sma_20":103878.75,"sma_60":104274.08,"sma_120":105005.54},{"date":"2026-10-07","open":104710,"high":104860,"low":104590,"close":104770,"volume":11916,"rsi_14":61.35,"sma_20":103893.5,"sma_60":104276.25,"sma_120":104976.58},{"date":"2026-10-08","open":104920,"high":104960,"low":104480,"close":104550,"volume":119103,"rsi_14":66.82,"sma_20":103907.75,"sma_60":104274.67,"sma_120":104947.25},{"date":"2026-10-12","open":104930,"high":105460,"low":104930,"close":105355,"volume":6475,"rsi_14":69.12,"sma_20":103962.25,"sma_60":104283.5,"sma_120":104926.96},{"date":"2026-10-13","open":105415,"high":106030,"low":105300,"close":105920,"volume":18572,"rsi_14":70.97,"sma_20":104048.5,"sma_60":104306.0,"sma_120":104907.5},{"date":"2026-10-14","open":105875,"high":105980,"low":105625,"close":105700,"volume":8193,"rsi_14":66.12,"sma_20":104141.5,"sma_60":104335.42,"sma_120":104884.83},{"date":"2026-10-15","open":106205,"high":106420,"low":105985,"close":106310,"volume":28752,"rsi_14":68.45,"sma_20":104298.25,"sma_60":104373.08,"sma_120":104869.29},{"date":"2026-10-16","open":106175,"high":106595,"low":106145,"close":106420,"volume":26293,"rsi_14":69.76,"sma_20":104449.5,"sma_60":104407.83,"sma_120":104856.96},{"date":"2026-10-19","open":106470,"high":106595,"low":106170,"close":106205,"volume":18059,"rsi_14":64.55,"sma_20":104625.75,"sma_60":104444.5,"sma_120":104840.79},{"date":"2026-10-20","open":106095,"high":106440,"low":106025,"close":106440,"volume":20102,"rsi_14":81.65,"sma_20":104794.25,"sma_60":104485.25,"sma_120":104824.12},{"date":"2026-10-21","open":106410,"high":106650,"low":106365,"close":106585,"volume":4822,"rsi_14":79.44,"sma_20":104960.75,"sma_60":104537.25,"sma_120":104811.42},{"date":"2026-10-22","open":106800,"high":107020,"low":106685,"close":106695,"volume":8369,"rsi_14":77.63,"sma_20":105108.75,"sma_60":104589.67,"sma_120":104806.25},{"date":"2026-10-23","open":107716,"high":107856,"low":107220,"close":107220,"volume":17465,"rsi_14":83.84,"sma_20":105275.0,"sma_60":104659.25,"sma_120":104807.54}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KIWOOM 국고채10년","phase":"above-fold","symbol_resolved":true}