{"status":"ok","report":{"price_analysis":{"current":96835.0,"change_1d":0.9,"change_7d":2.0,"change_30d":5.2,"high_30d":97240.0,"low_30d":88550.0,"position_in_range":95.0,"support":89419.0,"resistance":96371.0},"summary":"KIWOOM 국고채10년레버리지(167860)은(는) KIS 10년 국고채 레버리지 지수를 추종하는 ETF입니다, 순자산 271억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 86.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1272.41)가 시그널선(874.49)을 상회합니다(골든크로스). 현재가가 SMA20(93170)과 SMA60(92266) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 89092~97248 (현재 위치 95%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 86","rsi_14":86.07188703465982,"macd":1272.4082925978582,"macd_signal":874.4901517685053,"sma_20":93170.0,"sma_60":92266.25,"bb_upper":97247.82540087239,"bb_lower":89092.17459912761,"atr_14":753.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -900.00, 기관 순매수 842.00. 30일 누적: 외국인 -900.00, 기관 -210.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-900.0,"institutional_flow":842.0,"data":[{"date":"2026-10-23","foreign_net":-900.0,"institution_net":852.0,"retail_net":48.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-176.0,"retail_net":176.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":39.0,"retail_net":-39.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-989.0,"retail_net":989.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-214.0,"retail_net":214.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":57.0,"retail_net":-57.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":18.0,"retail_net":-18.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":53.0,"retail_net":-53.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":148.0,"retail_net":-148.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":82.0,"retail_net":-82.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-75.0,"retail_net":75.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-78.0,"retail_net":78.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0}],"periods":{"d1":{"foreign_net":-900.0,"institution_net":852.0,"retail_net":48.0},"d3":{"foreign_net":-900.0,"institution_net":715.0,"retail_net":185.0},"d7":{"foreign_net":-900.0,"institution_net":-361.0,"retail_net":1261.0},"d14":{"foreign_net":-900.0,"institution_net":-249.0,"retail_net":1149.0},"d30":{"foreign_net":-900.0,"institution_net":-210.0,"retail_net":1110.0}}},"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":72,"summary":"RSI 86","metrics":[{"name":"RSI (14)","value":86.1,"unit":"","percentile":86,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.2,"unit":"%","percentile":60,"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 86 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 86 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":3.9292,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.93,"summary":"배당수익률 3.93%","metrics":[{"name":"배당수익률","value":3.93,"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":"2026-10-24T00:34:34.873724+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 10년 국고채 레버리지 지수","issuer":"키움투자자산운용","category":"","expense_ratio":0.3,"aum":27100000000.0,"aum_display":"271억","dividend_yield":null,"tracking_error":1.16,"holdings":[{"ticker":"","name":"10년국채 F 202609","weight":null},{"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":6,"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":96835.0,"change_pct":0.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":117761.6104},{"date":"2016-10-25","close":117242.7775},{"date":"2016-10-26","close":117753.3256},{"date":"2016-10-27","close":116652.4885},{"date":"2016-10-28","close":115647.9617},{"date":"2016-10-31","close":116406.017},{"date":"2016-11-01","close":115661.4244},{"date":"2016-11-02","close":116381.1627},{"date":"2016-11-03","close":116438.1204},{"date":"2016-11-04","close":116337.6677},{"date":"2016-11-07","close":115961.7469},{"date":"2016-11-08","close":116062.1996},{"date":"2016-11-09","close":117067.762},{"date":"2016-11-10","close":113866.7389},{"date":"2016-11-11","close":111555.2916},{"date":"2016-11-14","close":109524.4905},{"date":"2016-11-15","close":109796.8519},{"date":"2016-11-16","close":108932.1304},{"date":"2016-11-17","close":108895.8846},{"date":"2016-11-18","close":108117.1174},{"date":"2016-11-21","close":108160.6124},{"date":"2016-11-22","close":108465.0772},{"date":"2016-11-23","close":108174.0751},{"date":"2016-11-24","close":107301.0688},{"date":"2016-11-25","close":107451.23},{"date":"2016-11-28","close":107820.9373},{"date":"2016-11-29","close":108152.3276},{"date":"2016-11-30","close":108174.0751},{"date":"2016-12-01","close":107122.9465},{"date":"2016-12-02","close":105925.7991},{"date":"2016-12-05","close":106954.1446},{"date":"2016-12-06","close":107083.5939},{"date":"2016-12-07","close":107193.367},{"date":"2016-12-08","close":107738.0897},{"date":"2016-12-09","close":106968.6429},{"date":"2016-12-12","close":106014.8602},{"date":"2016-12-13","close":106988.3192},{"date":"2016-12-14","close":108138.8649},{"date":"2016-12-15","close":107326.9587},{"date":"2016-12-16","close":107651.0998},{"date":"2016-12-19","close":107607.6048},{"date":"2016-12-20","close":107875.8238},{"date":"2016-12-21","close":108827.5353},{"date":"2016-12-22","close":108839.9625},{"date":"2016-12-23","close":108909.3473},{"date":"2016-12-26","close":108631.8079},{"date":"2016-12-27","close":108804.7522},{"date":"2016-12-28","close":109482.0311},{"date":"2016-12-29","close":109671.545},{"date":"2017-01-02","close":109732.645},{"date":"2017-01-03","close":109631.1568},{"date":"2017-01-04","close":109068.8289},{"date":"2017-01-05","close":109622.872},{"date":"2017-01-06","close":109490.3159},{"date":"2017-01-09","close":108342.877},{"date":"2017-01-10","close":109036.7254},{"date":"2017-01-11","close":108704.2995},{"date":"2017-01-12","close":109708.8264},{"date":"2017-01-13","close":109099.8967},{"date":"2017-01-16","close":108941.4507},{"date":"2017-01-17","close":109125.7866},{"date":"2017-01-18","close":108656.6622},{"date":"2017-01-19","close":107850.9696},{"date":"2017-01-20","close":108480.6111},{"date":"2017-01-23","close":108708.4419},{"date":"2017-01-24","close":109108.1815},{"date":"2017-01-25","close":108685.6588},{"date":"2017-01-26","close":107543.3979},{"date":"2017-01-31","close":108027.0206},{"date":"2017-02-01","close":107705.9863},{"date":"2017-02-02","close":108162.6835},{"date":"2017-02-03","close":107767.0864},{"date":"2017-02-06","close":108173.0395},{"date":"2017-02-07","close":108685.6588},{"date":"2017-02-08","close":108505.4654},{"date":"2017-02-09","close":108885.5286},{"date":"2017-02-10","close":108373.9449},{"date":"2017-02-13","close":108216.5345},{"date":"2017-02-14","close":108598.6689},{"date":"2017-02-15","close":108311.8092},{"date":"2017-02-16","close":108601.7757},{"date":"2017-02-17","close":108713.6199},{"date":"2017-02-20","close":107986.6325},{"date":"2017-02-21","close":107724.627},{"date":"2017-02-22","close":106672.4628},{"date":"2017-02-23","close":107482.2979},{"date":"2017-02-24","close":108281.7769},{"date":"2017-02-27","close":108115.0462},{"date":"2017-02-28","close":108311.8092},{"date":"2017-03-02","close":107222.3636},{"date":"2017-03-03","close":106994.5328},{"date":"2017-03-06","close":106505.7321},{"date":"2017-03-07","close":105654.4733},{"date":"2017-03-08","close":105997.2551},{"date":"2017-03-09","close":105654.4733},{"date":"2017-03-10","close":105415.2509},{"date":"2017-03-13","close":105785.9938},{"date":"2017-03-14","close":106111.1705},{"date":"2017-03-15","close":106194.0181},{"date":"2017-03-16","close":108124.3665},{"date":"2017-03-17","close":108105.7258},{"date":"2017-03-20","close":108027.0206},{"date":"2017-03-21","close":108238.282},{"date":"2017-03-22","close":108682.5521},{"date":"2017-03-23","close":108774.72},{"date":"2017-03-24","close":108264.1718},{"date":"2017-03-27","close":108717.7623},{"date":"2017-03-28","close":108791.2895},{"date":"2017-03-29","close":108466.1128},{"date":"2017-03-30","close":108150.2564},{"date":"2017-03-31","close":108482.6823},{"date":"2017-04-03","close":108387.4076},{"date":"2017-04-04","close":109143.3917},{"date":"2017-04-05","close":109116.4662},{"date":"2017-04-06","close":108532.3908},{"date":"2017-04-07","close":108220.6768},{"date":"2017-04-10","close":107301.0688},{"date":"2017-04-11","close":107551.6827},{"date":"2017-04-12","close":107833.3644},{"date":"2017-04-13","close":108730.1894},{"date":"2017-04-14","close":108576.9214},{"date":"2017-04-17","close":108606.9537},{"date":"2017-04-18","close":108559.3163},{"date":"2017-04-19","close":109213.8121},{"date":"2017-04-20","close":109090.5764},{"date":"2017-04-21","close":108933.166},{"date":"2017-04-24","close":107869.6103},{"date":"2017-04-25","close":108352.1974},{"date":"2017-04-26","close":108035.3054},{"date":"2017-04-27","close":108311.8092},{"date":"2017-04-28","close":108394.6567},{"date":"2017-05-02","close":107639.7082},{"date":"2017-05-04","close":108064.3021},{"date":"2017-05-08","close":107513.3657},{"date":"2017-05-10","close":106840.2292},{"date":"2017-05-11","close":106505.7321},{"date":"2017-05-12","close":106782.2359},{"date":"2017-05-15","close":106796.7342},{"date":"2017-05-16","close":106782.2359},{"date":"2017-05-17","close":107209.9365},{"date":"2017-05-18","close":107772.2644},{"date":"2017-05-19","close":107846.8272},{"date":"2017-05-22","close":107138.4804},{"date":"2017-05-23","close":107368.3824},{"date":"2017-05-24","close":107138.4804},{"date":"2017-05-25","close":107679.0608},{"date":"2017-05-26","close":108022.8783},{"date":"2017-05-29","close":107630.3879},{"date":"2017-05-30","close":108300.4176},{"date":"2017-05-31","close":108487.8603},{"date":"2017-06-01","close":108801.6454},{"date":"2017-06-02","close":108554.1383},{"date":"2017-06-05","close":109169.2815},{"date":"2017-06-07","close":109464.426},{"date":"2017-06-08","close":109169.2815},{"date":"2017-06-09","close":109327.7275},{"date":"2017-06-12","close":108115.0462},{"date":"2017-06-13","close":108128.5089},{"date":"2017-06-14","close":109217.9545},{"date":"2017-06-15","close":109983.2589},{"date":"2017-06-16","close":109419.8955},{"date":"2017-06-19","close":109430.2514},{"date":"2017-06-20","close":109609.4093},{"date":"2017-06-21","close":109791.6739},{"date":"2017-06-22","close":109926.3012},{"date":"2017-06-23","close":109915.9453},{"date":"2017-06-26","close":109811.3502},{"date":"2017-06-27","close":109947.0131},{"date":"2017-06-28","close":109090.5764},{"date":"2017-06-29","close":108945.5931},{"date":"2017-06-30","close":108510.6433},{"date":"2017-07-03","close":107978.3477},{"date":"2017-07-04","close":107364.2401},{"date":"2017-07-05","close":107368.3824},{"date":"2017-07-06","close":107271.0366},{"date":"2017-07-07","close":106457.0592},{"date":"2017-07-10","close":106796.7342},{"date":"2017-07-11","close":107235.8263},{"date":"2017-07-12","close":107463.6572},{"date":"2017-07-13","close":108105.7258},{"date":"2017-07-14","close":107902.7493},{"date":"2017-07-17","close":107571.359},{"date":"2017-07-18","close":107902.7493},{"date":"2017-07-19","close":107715.3067},{"date":"2017-07-20","close":108078.8004},{"date":"2017-07-21","close":107902.7493},{"date":"2017-07-24","close":108541.7112},{"date":"2017-07-25","close":108660.8046},{"date":"2017-07-26","close":107933.8171},{"date":"2017-07-27","close":108563.4587},{"date":"2017-07-28","close":108290.0617},{"date":"2017-07-31","close":108399.8347},{"date":"2017-08-01","close":107850.9696},{"date":"2017-08-02","close":108070.5156},{"date":"2017-08-03","close":108109.8682},{"date":"2017-08-04","close":108173.0395},{"date":"2017-08-07","close":107566.181},{"date":"2017-08-08","close":107116.7329},{"date":"2017-08-09","close":106581.3305},{"date":"2017-08-10","close":106529.5508},{"date":"2017-08-11","close":107261.7162},{"date":"2017-08-14","close":107420.1622},{"date":"2017-08-16","close":106708.7087},{"date":"2017-08-17","close":107052.5261},{"date":"2017-08-18","close":106884.7597},{"date":"2017-08-21","close":107235.8263},{"date":"2017-08-22","close":107292.784},{"date":"2017-08-23","close":107143.6584},{"date":"2017-08-24","close":107596.2133},{"date":"2017-08-25","close":108048.7681},{"date":"2017-08-28","close":108124.3665},{"date":"2017-08-29","close":107978.3477},{"date":"2017-08-30","close":108342.877},{"date":"2017-08-31","close":108158.5412},{"date":"2017-09-01","close":107947.2799},{"date":"2017-09-04","close":107491.6182},{"date":"2017-09-05","close":107169.5483},{"date":"2017-09-06","close":107784.6915},{"date":"2017-09-07","close":107833.3644},{"date":"2017-09-08","close":108544.818},{"date":"2017-09-11","close":108430.9026},{"date":"2017-09-12","close":108281.7769},{"date":"2017-09-13","close":108598.6689},{"date":"2017-09-14","close":108571.7434},{"date":"2017-09-15","close":108554.1383},{"date":"2017-09-18","close":108233.104},{"date":"2017-09-19","close":107807.4746},{"date":"2017-09-20","close":107630.3879},{"date":"2017-09-21","close":107658.349},{"date":"2017-09-22","close":107978.3477},{"date":"2017-09-25","close":108189.609},{"date":"2017-09-26","close":107513.3657},{"date":"2017-09-27","close":106810.1969},{"date":"2017-09-28","close":105974.472},{"date":"2017-09-29","close":106094.601},{"date":"2017-10-10","close":105627.5478},{"date":"2017-10-11","close":105622.3699},{"date":"2017-10-12","close":106027.2874},{"date":"2017-10-13","close":106233.3707},{"date":"2017-10-16","close":106181.591},{"date":"2017-10-17","close":105863.6634},{"date":"2017-10-18","close":106022.1094},{"date":"2017-10-19","close":105478.4222},{"date":"2017-10-20","close":104905.7384},{"date":"2017-10-23","close":105044.508},{"date":"2017-10-24","close":104718.2957},{"date":"2017-10-25","close":104264.7053},{"date":"2017-10-26","close":103486.9737},{"date":"2017-10-27","close":103362.7023},{"date":"2017-10-30","close":103984.0591},{"date":"2017-10-31","close":103135.9071},{"date":"2017-11-01","close":103398.9481},{"date":"2017-11-02","close":103637.1349},{"date":"2017-11-03","close":103943.6709},{"date":"2017-11-06","close":103719.9825},{"date":"2017-11-07","close":103795.5809},{"date":"2017-11-08","close":103797.6521},{"date":"2017-11-09","close":103795.5809},{"date":"2017-11-10","close":103584.3196},{"date":"2017-11-13","close":102744.4523},{"date":"2017-11-14","close":102740.3099},{"date":"2017-11-15","close":103139.0139},{"date":"2017-11-16","close":103579.1416},{"date":"2017-11-17","close":103495.2584},{"date":"2017-11-20","close":103658.8824},{"date":"2017-11-21","close":103812.1504},{"date":"2017-11-22","close":103885.6776},{"date":"2017-11-23","close":104340.3037},{"date":"2017-11-24","close":104001.6642},{"date":"2017-11-27","close":104008.9134},{"date":"2017-11-28","close":105019.6538},{"date":"2017-11-29","close":104994.7995},{"date":"2017-11-30","close":105205.0252},{"date":"2017-12-01","close":104905.7384},{"date":"2017-12-04","close":105039.3301},{"date":"2017-12-05","close":104844.6383},{"date":"2017-12-06","close":105246.449},{"date":"2017-12-07","close":105280.6236},{"date":"2017-12-08","close":104931.6282},{"date":"2017-12-11","close":104994.7995},{"date":"2017-12-12","close":105478.4222},{"date":"2017-12-13","close":105697.9683},{"date":"2017-12-14","close":105487.7426},{"date":"2017-12-15","close":105829.4888},{"date":"2017-12-18","close":106002.4331},{"date":"2017-12-19","close":105478.4222},{"date":"2017-12-20","close":105527.0952},{"date":"2017-12-21","close":104960.6249},{"date":"2017-12-22","close":104893.3112},{"date":"2017-12-26","close":104986.5147},{"date":"2017-12-27","close":104650.9821},{"date":"2017-12-28","close":105310.6559},{"date":"2018-01-02","close":101390.4844},{"date":"2018-01-03","close":101067.9453},{"date":"2018-01-04","close":100830.2891},{"date":"2018-01-05","close":100860.0},{"date":"2018-01-08","close":100558.6875},{"date":"2018-01-09","close":100147.0312},{"date":"2018-01-10","close":98882.3516},{"date":"2018-01-11","close":99497.7266},{"date":"2018-01-12","close":99268.5547},{"date":"2018-01-15","close":98453.7188},{"date":"2018-01-16","close":98950.2656},{"date":"2018-01-17","close":99005.4297},{"date":"2018-01-18","close":99162.4609},{"date":"2018-01-19","close":99064.8438},{"date":"2018-01-22","close":98954.5},{"date":"2018-01-23","close":98759.2891},{"date":"2018-01-24","close":99086.0703},{"date":"2018-01-25","close":98916.3047},{"date":"2018-01-26","close":98653.1875},{"date":"2018-01-29","close":97566.7578},{"date":"2018-01-30","close":97002.3125},{"date":"2018-01-31","close":97172.0703},{"date":"2018-02-01","close":97426.7031},{"date":"2018-02-02","close":97278.1719},{"date":"2018-02-05","close":100239.3489},{"date":"2018-02-06","close":97872.3125},{"date":"2018-02-07","close":98182.1094},{"date":"2018-02-08","close":97677.1016},{"date":"2018-02-09","close":97643.1484},{"date":"2018-02-12","close":96913.1953},{"date":"2018-02-13","close":97133.875},{"date":"2018-02-14","close":97702.5625},{"date":"2018-02-19","close":97036.2734},{"date":"2018-02-20","close":96891.9844},{"date":"2018-02-21","close":97231.4922},{"date":"2018-02-22","close":96913.1953},{"date":"2018-02-23","close":97265.4375},{"date":"2018-02-26","close":97651.6328},{"date":"2018-02-27","close":97965.6719},{"date":"2018-02-28","close":98139.6797},{"date":"2018-03-02","close":101659.1491},{"date":"2018-03-05","close":101724.3916},{"date":"2018-03-06","close":97931.7266},{"date":"2018-03-07","close":98330.6562},{"date":"2018-03-08","close":98385.8281},{"date":"2018-03-09","close":98334.8984},{"date":"2018-03-12","close":98020.8516},{"date":"2018-03-13","close":98199.0938},{"date":"2018-03-14","close":98670.1641},{"date":"2018-03-15","close":98996.9375},{"date":"2018-03-16","close":98822.9453},{"date":"2018-03-19","close":98530.1094},{"date":"2018-03-20","close":98445.2344},{"date":"2018-03-21","close":98665.9141},{"date":"2018-03-22","close":98890.8516},{"date":"2018-03-23","close":99752.3438},{"date":"2018-03-26","close":99281.2812},{"date":"2018-03-27","close":99429.8203},{"date":"2018-03-28","close":100185.2188},{"date":"2018-03-29","close":100117.3203},{"date":"2018-03-30","close":100371.9609},{"date":"2018-04-02","close":100028.2109},{"date":"2018-04-03","close":100214.9297},{"date":"2018-04-04","close":100363.4766},{"date":"2018-04-05","close":100185.2188},{"date":"2018-04-06","close":100609.6172},{"date":"2018-04-09","close":100533.2188},{"date":"2018-04-10","close":100410.1484},{"date":"2018-04-11","close":101004.2969},{"date":"2018-04-12","close":101229.2266},{"date":"2018-04-13","close":101012.7812},{"date":"2018-04-16","close":100550.1953},{"date":"2018-04-17","close":100325.2734},{"date":"2018-04-18","close":100278.5859},{"date":"2018-04-19","close":100011.2266},{"date":"2018-04-20","close":99726.8906},{"date":"2018-04-23","close":98929.0312},{"date":"2018-04-24","close":99069.0938},{"date":"2018-04-25","close":98377.3359},{"date":"2018-04-26","close":98457.9688},{"date":"2018-04-27","close":99417.0859},{"date":"2018-04-30","close":99230.3516},{"date":"2018-05-02","close":98339.1328},{"date":"2018-05-03","close":98746.5547},{"date":"2018-05-04","close":98360.3594},{"date":"2018-05-08","close":98046.3047},{"date":"2018-05-09","close":97897.7812},{"date":"2018-05-10","close":98394.3203},{"date":"2018-05-11","close":98165.1406},{"date":"2018-05-14","close":97918.9844},{"date":"2018-05-15","close":97643.1484},{"date":"2018-05-16","close":97897.7812},{"date":"2018-05-17","close":98114.2188},{"date":"2018-05-18","close":98487.6797},{"date":"2018-05-21","close":98542.8516},{"date":"2018-05-23","close":98682.8906},{"date":"2018-05-24","close":99501.9609},{"date":"2018-05-25","close":99506.2188},{"date":"2018-05-28","close":99260.0625},{"date":"2018-05-29","close":99777.8125},{"date":"2018-05-30","close":99714.1484},{"date":"2018-05-31","close":100019.7188},{"date":"2018-06-01","close":99769.3359},{"date":"2018-06-04","close":99340.6875},{"date":"2018-06-05","close":99077.5781},{"date":"2018-06-07","close":98992.6953},{"date":"2018-06-08","close":99489.2422},{"date":"2018-06-11","close":99153.9609},{"date":"2018-06-12","close":99395.8672},{"date":"2018-06-14","close":99591.0781},{"date":"2018-06-15","close":100019.7188},{"date":"2018-06-18","close":100524.7344},{"date":"2018-06-19","close":101072.1953},{"date":"2018-06-20","close":101148.5859},{"date":"2018-06-21","close":101543.2656},{"date":"2018-06-22","close":101505.0703},{"date":"2018-06-25","close":101369.2656},{"date":"2018-06-26","close":101318.3438},{"date":"2018-06-27","close":102031.3125},{"date":"2018-06-28","close":102434.4844},{"date":"2018-06-29","close":102251.9844},{"date":"2018-07-02","close":102752.7734},{"date":"2018-07-03","close":102052.5312},{"date":"2018-07-04","close":102345.3516},{"date":"2018-07-05","close":102667.8984},{"date":"2018-07-06","close":102315.6484},{"date":"2018-07-09","close":102396.2891},{"date":"2018-07-10","close":102455.7031},{"date":"2018-07-11","close":103079.5469},{"date":"2018-07-12","close":102599.9844},{"date":"2018-07-13","close":102532.0859},{"date":"2018-07-16","close":102714.5781},{"date":"2018-07-17","close":102540.5703},{"date":"2018-07-18","close":102914.0391},{"date":"2018-07-19","close":102701.8438},{"date":"2018-07-20","close":103117.7422},{"date":"2018-07-23","close":102829.1719},{"date":"2018-07-24","close":102150.1406},{"date":"2018-07-25","close":102595.75},{"date":"2018-07-26","close":102608.4766},{"date":"2018-07-27","close":102133.1641},{"date":"2018-07-30","close":102256.2422},{"date":"2018-07-31","close":102778.2422},{"date":"2018-08-01","close":101937.9531},{"date":"2018-08-02","close":102243.5},{"date":"2018-08-03","close":102205.3047},{"date":"2018-08-06","close":102468.4297},{"date":"2018-08-07","close":102616.9688},{"date":"2018-08-08","close":102616.9688},{"date":"2018-08-09","close":103092.2812},{"date":"2018-08-10","close":103550.6172},{"date":"2018-08-13","close":103567.6016},{"date":"2018-08-14","close":103635.5},{"date":"2018-08-16","close":103966.5234},{"date":"2018-08-17","close":104509.75},{"date":"2018-08-20","close":104963.8359},{"date":"2018-08-21","close":105782.9062},{"date":"2018-08-22","close":105345.7969},{"date":"2018-08-23","close":105481.5938},{"date":"2018-08-24","close":105468.8516},{"date":"2018-08-27","close":105731.9688},{"date":"2018-08-28","close":106092.7109},{"date":"2018-08-29","close":106101.2031},{"date":"2018-08-30","close":105922.9531},{"date":"2018-08-31","close":106831.1484},{"date":"2018-09-03","close":107106.9922},{"date":"2018-09-04","close":107047.5781},{"date":"2018-09-05","close":107319.1953},{"date":"2018-09-06","close":107815.7266},{"date":"2018-09-07","close":107569.5781},{"date":"2018-09-10","close":107904.8438},{"date":"2018-09-11","close":107641.7266},{"date":"2018-09-12","close":107968.5078},{"date":"2018-09-13","close":107836.9453},{"date":"2018-09-14","close":106966.9453},{"date":"2018-09-17","close":106720.8047},{"date":"2018-09-18","close":106495.8828},{"date":"2018-09-19","close":106046.0234},{"date":"2018-09-20","close":105133.5938},{"date":"2018-09-21","close":105226.9609},{"date":"2018-09-27","close":105965.3984},{"date":"2018-09-28","close":106253.9766},{"date":"2018-10-01","close":105829.5859},{"date":"2018-10-02","close":106046.0234},{"date":"2018-10-04","close":104828.0391},{"date":"2018-10-05","close":104586.1328},{"date":"2018-10-08","close":104654.0312},{"date":"2018-10-10","close":105392.4688},{"date":"2018-10-11","close":106364.3203},{"date":"2018-10-12","close":105545.25},{"date":"2018-10-15","close":105982.375},{"date":"2018-10-16","close":106016.3281},{"date":"2018-10-17","close":106674.125},{"date":"2018-10-18","close":107471.9609},{"date":"2018-10-19","close":106920.2656},{"date":"2018-10-22","close":106546.8047},{"date":"2018-10-23","close":107365.875},{"date":"2018-10-24","close":107348.8906},{"date":"2018-10-25","close":108210.4062},{"date":"2018-10-26","close":108515.9609},{"date":"2018-10-29","close":109602.3984},{"date":"2018-10-30","close":109080.3906},{"date":"2018-10-31","close":108490.5},{"date":"2018-11-01","close":108320.7422},{"date":"2018-11-02","close":107709.6328},{"date":"2018-11-05","close":107794.5078},{"date":"2018-11-06","close":107713.8672},{"date":"2018-11-07","close":108002.4531},{"date":"2018-11-08","close":108329.2344},{"date":"2018-11-09","close":108689.9609},{"date":"2018-11-12","close":109245.9062},{"date":"2018-11-13","close":109059.1797},{"date":"2018-11-14","close":109492.0547},{"date":"2018-11-15","close":108562.6484},{"date":"2018-11-16","close":108889.4297},{"date":"2018-11-19","close":109441.1328},{"date":"2018-11-20","close":109398.6797},{"date":"2018-11-21","close":109190.7422},{"date":"2018-11-22","close":109233.1875},{"date":"2018-11-23","close":110073.4609},{"date":"2018-11-26","close":109941.9062},{"date":"2018-11-27","close":110145.6172},{"date":"2018-11-28","close":110226.25},{"date":"2018-11-29","close":110977.4141},{"date":"2018-11-30","close":111202.3438},{"date":"2018-12-03","close":110629.4141},{"date":"2018-12-04","close":111338.1406},{"date":"2018-12-05","close":112059.6016},{"date":"2018-12-06","close":113311.5469},{"date":"2018-12-07","close":113252.125},{"date":"2018-12-10","close":113196.9531},{"date":"2018-12-11","close":113052.6641},{"date":"2018-12-12","close":112598.5703},{"date":"2018-12-13","close":112450.0312},{"date":"2018-12-14","close":112594.3281},{"date":"2018-12-17","close":112865.9375},{"date":"2018-12-18","close":113256.375},{"date":"2018-12-19","close":114113.6328},{"date":"2018-12-20","close":114253.6797},{"date":"2018-12-21","close":113387.9297},{"date":"2018-12-24","close":113022.9609},{"date":"2018-12-26","close":113723.1953},{"date":"2018-12-27","close":113883.4531},{"date":"2018-12-28","close":113805.4922},{"date":"2019-01-02","close":113822.8203},{"date":"2019-01-03","close":113822.8203},{"date":"2019-01-04","close":113225.1094},{"date":"2019-01-07","close":113320.4062},{"date":"2019-01-08","close":117089.5095},{"date":"2019-01-09","close":112753.0234},{"date":"2019-01-10","close":113337.7188},{"date":"2019-01-11","close":112978.2344},{"date":"2019-01-14","close":113381.0391},{"date":"2019-01-15","close":113701.5469},{"date":"2019-01-16","close":113433.0078},{"date":"2019-01-17","close":113441.6719},{"date":"2019-01-18","close":112943.5938},{"date":"2019-01-21","close":112610.0938},{"date":"2019-01-22","close":112887.2969},{"date":"2019-01-23","close":113294.4141},{"date":"2019-01-24","close":113194.7969},{"date":"2019-01-25","close":112913.2734},{"date":"2019-01-28","close":112627.4141},{"date":"2019-01-29","close":112293.9219},{"date":"2019-01-30","close":111908.4453},{"date":"2019-01-31","close":112869.9609},{"date":"2019-02-01","close":113307.4141},{"date":"2019-02-07","close":113060.5312},{"date":"2019-02-08","close":113666.8906},{"date":"2019-02-11","close":114035.0469},{"date":"2019-02-12","close":113459.0078},{"date":"2019-02-13","close":113311.7422},{"date":"2019-02-14","close":113411.3516},{"date":"2019-02-15","close":113892.1172},{"date":"2019-02-18","close":113294.4141},{"date":"2019-02-19","close":113329.0625},{"date":"2019-02-20","close":113329.0625},{"date":"2019-02-21","close":112986.8984},{"date":"2019-02-22","close":113038.875},{"date":"2019-02-25","close":113064.8594},{"date":"2019-02-26","close":113030.2188},{"date":"2019-02-27","close":113411.3516},{"date":"2019-02-28","close":113320.4062},{"date":"2019-03-04","close":112653.3984},{"date":"2019-03-05","close":112792.0078},{"date":"2019-03-06","close":112969.5781},{"date":"2019-03-07","close":113303.0781},{"date":"2019-03-08","close":113835.8047},{"date":"2019-03-11","close":113679.8828},{"date":"2019-03-12","close":113523.9688},{"date":"2019-03-13","close":114035.0469},{"date":"2019-03-14","close":113744.8516},{"date":"2019-03-15","close":113519.6406},{"date":"2019-03-18","close":113402.6953},{"date":"2019-03-19","close":113701.5469},{"date":"2019-03-20","close":113666.8906},{"date":"2019-03-21","close":114576.4375},{"date":"2019-03-22","close":114476.8203},{"date":"2019-03-25","close":115537.9531},{"date":"2019-03-26","close":115039.875},{"date":"2019-03-27","close":116235.2656},{"date":"2019-03-28","close":116863.2812},{"date":"2019-03-29","close":116659.7188},{"date":"2019-04-01","close":115862.7969},{"date":"2019-04-02","close":116031.7031},{"date":"2019-04-03","close":115585.5938},{"date":"2019-04-04","close":115719.8594},{"date":"2019-04-05","close":115308.3984},{"date":"2019-04-08","close":116049.0391},{"date":"2019-04-09","close":115732.8516},{"date":"2019-04-10","close":115845.4688},{"date":"2019-04-11","close":116118.3359},{"date":"2019-04-12","close":115706.8672},{"date":"2019-04-15","close":114844.9609},{"date":"2019-04-16","close":114758.3438},{"date":"2019-04-17","close":114390.1953},{"date":"2019-04-18","close":115602.9219},{"date":"2019-04-19","close":115360.3828},{"date":"2019-04-22","close":114706.3672},{"date":"2019-04-23","close":114767.0078},{"date":"2019-04-24","close":115169.8047},{"date":"2019-04-25","close":116005.7266},{"date":"2019-04-26","close":115897.4453},{"date":"2019-04-29","close":116135.6562},{"date":"2019-04-30","close":116434.5078},{"date":"2019-05-02","close":115667.8906},{"date":"2019-05-03","close":115369.0391},{"date":"2019-05-07","close":115763.1719},{"date":"2019-05-08","close":115845.4688},{"date":"2019-05-09","close":116174.6328},{"date":"2019-05-10","close":116023.0391},{"date":"2019-05-13","close":115940.75},{"date":"2019-05-14","close":115958.0781},{"date":"2019-05-15","close":116174.6328},{"date":"2019-05-16","close":116923.9297},{"date":"2019-05-17","close":117010.5469},{"date":"2019-05-20","close":116386.8594},{"date":"2019-05-21","close":116763.6719},{"date":"2019-05-22","close":116798.3203},{"date":"2019-05-23","close":117274.75},{"date":"2019-05-24","close":117647.2188},{"date":"2019-05-27","close":117443.6641},{"date":"2019-05-28","close":117387.3516},{"date":"2019-05-29","close":118630.4062},{"date":"2019-05-30","close":118457.1641},{"date":"2019-05-31","close":119713.1953},{"date":"2019-06-03","close":119414.3438},{"date":"2019-06-04","close":119522.625},{"date":"2019-06-05","close":120345.5547},{"date":"2019-06-07","close":120310.8984},{"date":"2019-06-10","close":119886.4453},{"date":"2019-06-11","close":119410.0156},{"date":"2019-06-12","close":121016.8672},{"date":"2019-06-13","close":120770.0},{"date":"2019-06-14","close":121125.1562},{"date":"2019-06-17","close":120605.4141},{"date":"2019-06-18","close":120718.0156},{"date":"2019-06-19","close":121021.2109},{"date":"2019-06-20","close":122142.9766},{"date":"2019-06-21","close":121636.2344},{"date":"2019-06-24","close":121865.7812},{"date":"2019-06-25","close":121341.7031},{"date":"2019-06-26","close":120869.6172},{"date":"2019-06-27","close":120648.7344},{"date":"2019-06-28","close":121060.1797},{"date":"2019-07-01","close":120882.6016},{"date":"2019-07-02","close":121229.0938},{"date":"2019-07-03","close":122298.8906},{"date":"2019-07-04","close":122498.125},{"date":"2019-07-05","close":122428.8203},{"date":"2019-07-08","close":122233.9375},{"date":"2019-07-09","close":122303.2188},{"date":"2019-07-10","close":121883.1094},{"date":"2019-07-11","close":122164.625},{"date":"2019-07-12","close":121649.2188},{"date":"2019-07-15","close":121432.6641},{"date":"2019-07-16","close":121675.2109},{"date":"2019-07-17","close":122108.3203},{"date":"2019-07-18","close":123689.2031},{"date":"2019-07-19","close":124061.6797},{"date":"2019-07-22","close":123741.1641},{"date":"2019-07-23","close":123767.1641},{"date":"2019-07-24","close":123814.8047},{"date":"2019-07-25","close":124481.7891},{"date":"2019-07-26","close":124520.7734},{"date":"2019-07-29","close":124984.2109},{"date":"2019-07-30","close":124997.2031},{"date":"2019-07-31","close":125218.1094},{"date":"2019-08-01","close":124992.8594},{"date":"2019-08-02","close":126110.2969},{"date":"2019-08-05","close":128215.2656},{"date":"2019-08-06","close":128163.2656},{"date":"2019-08-07","close":128106.9688},{"date":"2019-08-08","close":127842.7734},{"date":"2019-08-09","close":127405.3359},{"date":"2019-08-12","close":127552.5859},{"date":"2019-08-13","close":128613.7266},{"date":"2019-08-14","close":128644.0469},{"date":"2019-08-16","close":129960.7188},{"date":"2019-08-19","close":129692.1797},{"date":"2019-08-20","close":129363.0078},{"date":"2019-08-21","close":127790.8047},{"date":"2019-08-22","close":128570.4062},{"date":"2019-08-23","close":127803.7891},{"date":"2019-08-26","close":129544.9375},{"date":"2019-08-27","close":128644.0469},{"date":"2019-08-28","close":128366.8438},{"date":"2019-08-29","close":128384.1719},{"date":"2019-08-30","close":127864.4219},{"date":"2019-09-02","close":126253.2344},{"date":"2019-09-03","close":126669.0156},{"date":"2019-09-04","close":126257.5781},{"date":"2019-09-05","close":125685.8516},{"date":"2019-09-06","close":125590.5703},{"date":"2019-09-09","close":126123.3125},{"date":"2019-09-10","close":125802.8047},{"date":"2019-09-11","close":125412.9922},{"date":"2019-09-16","close":122580.4219},{"date":"2019-09-17","close":123156.4609},{"date":"2019-09-18","close":123966.3828},{"date":"2019-09-19","close":124213.2656},{"date":"2019-09-20","close":124152.6328},{"date":"2019-09-23","close":124130.9688},{"date":"2019-09-24","close":123871.1016},{"date":"2019-09-25","close":124836.9609},{"date":"2019-09-26","close":124650.7188},{"date":"2019-09-27","close":124481.7891},{"date":"2019-09-30","close":124204.6094},{"date":"2019-10-01","close":123217.1016},{"date":"2019-10-02","close":123377.3594},{"date":"2019-10-04","close":126015.0156},{"date":"2019-10-07","close":125854.7578},{"date":"2019-10-08","close":124637.7188},{"date":"2019-10-10","close":124169.9531},{"date":"2019-10-11","close":123459.6406},{"date":"2019-10-14","close":123520.2812},{"date":"2019-10-15","close":123507.2969},{"date":"2019-10-16","close":122667.0469},{"date":"2019-10-17","close":121610.2422},{"date":"2019-10-18","close":121605.9062},{"date":"2019-10-21","close":119977.3906},{"date":"2019-10-22","close":120055.3594},{"date":"2019-10-23","close":119973.0625},{"date":"2019-10-24","close":120384.5234},{"date":"2019-10-25","close":119864.7891},{"date":"2019-10-28","close":117967.7188},{"date":"2019-10-29","close":117525.9531},{"date":"2019-10-30","close":118041.3594},{"date":"2019-10-31","close":118686.7109},{"date":"2019-11-01","close":118626.0703},{"date":"2019-11-04","close":116646.7344},{"date":"2019-11-05","close":116845.9609},{"date":"2019-11-06","close":116755.0078},{"date":"2019-11-07","close":117014.875},{"date":"2019-11-08","close":117287.75},{"date":"2019-11-11","close":117707.8516},{"date":"2019-11-12","close":116672.7188},{"date":"2019-11-13","close":117564.9375},{"date":"2019-11-14","close":117863.7812},{"date":"2019-11-15","close":117686.2031},{"date":"2019-11-18","close":117686.2031},{"date":"2019-11-19","close":118695.3672},{"date":"2019-11-20","close":119869.1094},{"date":"2019-11-21","close":120016.375},{"date":"2019-11-22","close":119708.8594},{"date":"2019-11-25","close":118911.9297},{"date":"2019-11-26","close":119258.4219},{"date":"2019-11-27","close":120081.3438},{"date":"2019-11-28","close":120154.9766},{"date":"2019-11-29","close":121012.5391},{"date":"2019-12-02","close":119808.4766},{"date":"2019-12-03","close":118743.0156},{"date":"2019-12-04","close":120401.8516},{"date":"2019-12-05","close":120536.1094},{"date":"2019-12-06","close":120029.3672},{"date":"2019-12-09","close":120189.6172},{"date":"2019-12-10","close":120696.375},{"date":"2019-12-11","close":120579.4219},{"date":"2019-12-12","close":120696.375},{"date":"2019-12-13","close":120124.6484},{"date":"2019-12-16","close":120865.2812},{"date":"2019-12-17","close":120800.3125},{"date":"2019-12-18","close":120925.9141},{"date":"2019-12-19","close":119895.1016},{"date":"2019-12-20","close":119526.9609},{"date":"2019-12-23","close":120172.2891},{"date":"2019-12-24","close":120501.4609},{"date":"2019-12-26","close":120276.2422},{"date":"2019-12-27","close":119700.3359},{"date":"2019-12-30","close":119819.9375},{"date":"2020-01-02","close":120378.1172},{"date":"2020-01-03","close":121893.2188},{"date":"2020-01-06","close":122407.1016},{"date":"2020-01-07","close":120670.5078},{"date":"2020-01-08","close":120413.5625},{"date":"2020-01-09","close":119049.1172},{"date":"2020-01-10","close":118291.5703},{"date":"2020-01-13","close":118296.0078},{"date":"2020-01-14","close":118889.625},{"date":"2020-01-15","close":119350.3516},{"date":"2020-01-16","close":119062.3906},{"date":"2020-01-17","close":118371.3125},{"date":"2020-01-20","close":118318.1484},{"date":"2020-01-21","close":119726.9062},{"date":"2020-01-22","close":119049.1172},{"date":"2020-01-23","close":119594.0078},{"date":"2020-01-28","close":121928.6562},{"date":"2020-01-29","close":121928.6562},{"date":"2020-01-30","close":122717.2109},{"date":"2020-01-31","close":122606.4531},{"date":"2020-02-03","close":122920.9844},{"date":"2020-02-04","close":121175.5469},{"date":"2020-02-05","close":121786.8984},{"date":"2020-02-06","close":120985.0547},{"date":"2020-02-07","close":121742.5938},{"date":"2020-02-10","close":121707.1562},{"date":"2020-02-11","close":121658.4219},{"date":"2020-02-12","close":121348.3203},{"date":"2020-02-13","close":121733.7344},{"date":"2020-02-14","close":120635.0625},{"date":"2020-02-17","close":121423.625},{"date":"2020-02-18","close":122695.0547},{"date":"2020-02-19","close":122646.3359},{"date":"2020-02-20","close":123749.4141},{"date":"2020-02-21","close":125056.2812},{"date":"2020-02-24","close":125729.6562},{"date":"2020-02-25","close":125525.875},{"date":"2020-02-26","close":126159.3594},{"date":"2020-02-27","close":125136.0234},{"date":"2020-02-28","close":127368.7656},{"date":"2020-03-02","close":126460.6094},{"date":"2020-03-03","close":126686.5469},{"date":"2020-03-04","close":127953.5312},{"date":"2020-03-05","close":127470.6719},{"date":"2020-03-06","close":126456.1797},{"date":"2020-03-09","close":128006.6953},{"date":"2020-03-10","close":127009.9375},{"date":"2020-03-11","close":126451.7578},{"date":"2020-03-12","close":126318.8516},{"date":"2020-03-13","close":122119.1484},{"date":"2020-03-16","close":123315.2656},{"date":"2020-03-17","close":125020.8359},{"date":"2020-03-18","close":123080.4766},{"date":"2020-03-19","close":119474.3906},{"date":"2020-03-20","close":120480.0078},{"date":"2020-03-23","close":118756.7188},{"date":"2020-03-24","close":119660.4609},{"date":"2020-03-25","close":119881.9609},{"date":"2020-03-26","close":123244.3828},{"date":"2020-03-27","close":122610.8828},{"date":"2020-03-30","close":122198.8984},{"date":"2020-03-31","close":122562.1484},{"date":"2020-04-01","close":122748.2188},{"date":"2020-04-02","close":122836.8203},{"date":"2020-04-03","close":122203.3203},{"date":"2020-04-06","close":122615.3125},{"date":"2020-04-07","close":121671.7188},{"date":"2020-04-08","close":122522.2812},{"date":"2020-04-09","close":124803.7656},{"date":"2020-04-10","close":124856.9297},{"date":"2020-04-13","close":124325.3203},{"date":"2020-04-14","close":124174.6953},{"date":"2020-04-16","close":125667.6328},{"date":"2020-04-17","close":124945.5312},{"date":"2020-04-20","close":124910.0938},{"date":"2020-04-21","close":124391.7734},{"date":"2020-04-22","close":122703.9141},{"date":"2020-04-23","close":122708.3516},{"date":"2020-04-24","close":122637.4688},{"date":"2020-04-27","close":122105.8594},{"date":"2020-04-28","close":122407.1016},{"date":"2020-04-29","close":123434.8828},{"date":"2020-05-04","close":123665.2422},{"date":"2020-05-06","close":123616.5156},{"date":"2020-05-07","close":124130.3906},{"date":"2020-05-08","close":125299.9375},{"date":"2020-05-11","close":124834.7812},{"date":"2020-05-12","close":125574.6016},{"date":"2020-05-13","close":126243.5312},{"date":"2020-05-14","close":126349.8516},{"date":"2020-05-15","close":126358.7188},{"date":"2020-05-18","close":126141.6484},{"date":"2020-05-19","close":126256.8203},{"date":"2020-05-20","close":126806.1562},{"date":"2020-05-21","close":127182.7109},{"date":"2020-05-22","close":126983.3594},{"date":"2020-05-25","close":127568.125},{"date":"2020-05-26","close":127519.3906},{"date":"2020-05-27","close":127209.2969},{"date":"2020-05-28","close":127333.3359},{"date":"2020-05-29","close":126589.0859},{"date":"2020-06-01","close":126296.6875},{"date":"2020-06-02","close":126345.4297},{"date":"2020-06-03","close":125463.8438},{"date":"2020-06-04","close":125419.5469},{"date":"2020-06-05","close":124976.5391},{"date":"2020-06-08","close":125038.5703},{"date":"2020-06-09","close":126216.9531},{"date":"2020-06-10","close":126230.2422},{"date":"2020-06-11","close":126690.9609},{"date":"2020-06-12","close":126527.0547},{"date":"2020-06-15","close":125676.4922},{"date":"2020-06-16","close":126079.6172},{"date":"2020-06-17","close":126035.3203},{"date":"2020-06-18","close":126788.4375},{"date":"2020-06-19","close":131172.5611},{"date":"2020-06-22","close":126394.1641},{"date":"2020-06-23","close":126544.7891},{"date":"2020-06-24","close":127001.0781},{"date":"2020-06-25","close":127240.3047},{"date":"2020-06-26","close":127794.0703},{"date":"2020-06-29","close":126921.3281},{"date":"2020-06-30","close":126983.3594},{"date":"2020-07-01","close":126061.9062},{"date":"2020-07-02","close":126872.6094},{"date":"2020-07-03","close":131033.7915},{"date":"2020-07-06","close":126181.5234},{"date":"2020-07-07","close":126659.9609},{"date":"2020-07-08","close":126952.3594},{"date":"2020-07-09","close":126540.3516},{"date":"2020-07-10","close":126575.7969},{"date":"2020-07-13","close":126004.3203},{"date":"2020-07-14","close":126208.0938},{"date":"2020-07-15","close":126172.6562},{"date":"2020-07-16","close":127027.6562},{"date":"2020-07-17","close":127723.1719},{"date":"2020-07-20","close":128082.0156},{"date":"2020-07-21","close":127661.1641},{"date":"2020-07-22","close":127829.5},{"date":"2020-07-23","close":128649.0625},{"date":"2020-07-24","close":128839.5625},{"date":"2020-07-27","close":128781.9766},{"date":"2020-07-28","close":128423.125},{"date":"2020-07-29","close":128737.6562},{"date":"2020-07-30","close":129353.4531},{"date":"2020-07-31","close":129083.2109},{"date":"2020-08-03","close":128777.5312},{"date":"2020-08-04","close":128861.7031},{"date":"2020-08-05","close":129291.4141},{"date":"2020-08-06","close":128879.4375},{"date":"2020-08-07","close":128671.2109},{"date":"2020-08-10","close":127829.5},{"date":"2020-08-11","close":128219.3438},{"date":"2020-08-12","close":127656.7344},{"date":"2020-08-13","close":127816.2031},{"date":"2020-08-14","close":127080.8203},{"date":"2020-08-18","close":128117.4609},{"date":"2020-08-19","close":128338.9609},{"date":"2020-08-20","close":127647.8672},{"date":"2020-08-21","close":126757.4219},{"date":"2020-08-24","close":127581.4141},{"date":"2020-08-25","close":127284.6016},{"date":"2020-08-26","close":126908.0469},{"date":"2020-08-27","close":126385.2969},{"date":"2020-08-28","close":125065.1484},{"date":"2020-08-31","close":124462.6562},{"date":"2020-09-01","close":123084.9062},{"date":"2020-09-02","close":124152.5469},{"date":"2020-09-03","close":124440.5078},{"date":"2020-09-04","close":124453.8047},{"date":"2020-09-07","close":123430.4453},{"date":"2020-09-08","close":123771.5625},{"date":"2020-09-09","close":124515.8047},{"date":"2020-09-10","close":124639.8516},{"date":"2020-09-11","close":124325.3203},{"date":"2020-09-14","close":124688.5938},{"date":"2020-09-15","close":124772.7578},{"date":"2020-09-16","close":125304.3672},{"date":"2020-09-17","close":124631.0},{"date":"2020-09-18","close":124927.8047},{"date":"2020-09-21","close":125105.0156},{"date":"2020-09-22","close":125636.625},{"date":"2020-09-23","close":126256.8203},{"date":"2020-09-24","close":126239.1094},{"date":"2020-09-25","close":126394.1641},{"date":"2020-09-28","close":126766.2891},{"date":"2020-09-29","close":126562.5},{"date":"2020-10-05","close":125437.2656},{"date":"2020-10-06","close":124524.6719},{"date":"2020-10-07","close":124467.0938},{"date":"2020-10-08","close":124152.5469},{"date":"2020-10-12","close":124077.2344},{"date":"2020-10-13","close":124529.1016},{"date":"2020-10-14","close":124949.9609},{"date":"2020-10-15","close":125601.1797},{"date":"2020-10-16","close":125375.2344},{"date":"2020-10-19","close":126354.2969},{"date":"2020-10-20","close":126141.6484},{"date":"2020-10-21","close":124688.5938},{"date":"2020-10-22","close":125193.6094},{"date":"2020-10-23","close":125392.9688},{"date":"2020-10-26","close":125605.6016},{"date":"2020-10-27","close":125215.7734},{"date":"2020-10-28","close":125308.8047},{"date":"2020-10-29","close":124644.2969},{"date":"2020-10-30","close":124148.1172},{"date":"2020-11-02","close":122867.8281},{"date":"2020-11-03","close":123164.6484},{"date":"2020-11-04","close":123842.4453},{"date":"2020-11-05","close":124892.375},{"date":"2020-11-06","close":123838.0156},{"date":"2020-11-09","close":123696.25},{"date":"2020-11-10","close":122633.0391},{"date":"2020-11-11","close":122012.8281},{"date":"2020-11-12","close":122331.7969},{"date":"2020-11-13","close":122664.0469},{"date":"2020-11-16","close":122717.2109},{"date":"2020-11-17","close":122898.8438},{"date":"2020-11-18","close":123155.7891},{"date":"2020-11-19","close":123315.2656},{"date":"2020-11-20","close":123319.6953},{"date":"2020-11-23","close":123647.5156},{"date":"2020-11-24","close":123310.8438},{"date":"2020-11-25","close":122655.1875},{"date":"2020-11-26","close":122247.625},{"date":"2020-11-27","close":122571.0156},{"date":"2020-11-30","close":122088.1328},{"date":"2020-12-01","close":122252.0547},{"date":"2020-12-02","close":121773.6016},{"date":"2020-12-03","close":121791.3281},{"date":"2020-12-04","close":122274.2031},{"date":"2020-12-07","close":122353.9453},{"date":"2020-12-08","close":122508.9922},{"date":"2020-12-09","close":122128.0078},{"date":"2020-12-10","close":122340.6484},{"date":"2020-12-11","close":122154.5938},{"date":"2020-12-14","close":122198.8984},{"date":"2020-12-15","close":122057.1328},{"date":"2020-12-16","close":121618.5547},{"date":"2020-12-17","close":120750.2422},{"date":"2020-12-18","close":121529.9531},{"date":"2020-12-21","close":121915.3672},{"date":"2020-12-22","close":122336.2266},{"date":"2020-12-23","close":122588.7344},{"date":"2020-12-24","close":121698.2969},{"date":"2020-12-28","close":121778.0391},{"date":"2020-12-29","close":121435.1094},{"date":"2020-12-30","close":120943.2812},{"date":"2021-01-04","close":120893.6484},{"date":"2021-01-05","close":121782.5391},{"date":"2021-01-06","close":120591.3359},{"date":"2021-01-07","close":120645.4766},{"date":"2021-01-08","close":120622.9219},{"date":"2021-01-11","close":121570.4688},{"date":"2021-01-12","close":121281.6875},{"date":"2021-01-13","close":121155.3516},{"date":"2021-01-14","close":120722.1797},{"date":"2021-01-15","close":120898.1562},{"date":"2021-01-18","close":121367.4219},{"date":"2021-01-19","close":121344.8672},{"date":"2021-01-20","close":121642.6641},{"date":"2021-01-21","close":121597.5391},{"date":"2021-01-22","close":120474.0234},{"date":"2021-01-25","close":120158.1719},{"date":"2021-01-26","close":120320.6016},{"date":"2021-01-27","close":120663.5312},{"date":"2021-01-28","close":120636.4531},{"date":"2021-01-29","close":120392.8047},{"date":"2021-02-01","close":119779.1484},{"date":"2021-02-02","close":120798.8984},{"date":"2021-02-03","close":120609.3828},{"date":"2021-02-04","close":120018.2969},{"date":"2021-02-05","close":120027.3203},{"date":"2021-02-08","close":119499.3984},{"date":"2021-02-09","close":119756.5938},{"date":"2021-02-10","close":119359.5234},{"date":"2021-02-15","close":118732.3359},{"date":"2021-02-16","close":119106.8438},{"date":"2021-02-17","close":118881.2344},{"date":"2021-02-18","close":119318.9062},{"date":"2021-02-19","close":118908.3047},{"date":"2021-02-22","close":117852.4688},{"date":"2021-02-23","close":118023.9297},{"date":"2021-02-24","close":119260.2578},{"date":"2021-02-25","close":118827.0859},{"date":"2021-02-26","close":116990.6484},{"date":"2021-03-02","close":116922.9688},{"date":"2021-03-03","close":117315.5234},{"date":"2021-03-04","close":116832.7266},{"date":"2021-03-05","close":116715.4141},{"date":"2021-03-08","close":116205.5391},{"date":"2021-03-09","close":115745.2969},{"date":"2021-03-10","close":115731.7656},{"date":"2021-03-11","close":116458.2188},{"date":"2021-03-12","close":114824.8281},{"date":"2021-03-15","close":114053.25},{"date":"2021-03-16","close":114675.9297},{"date":"2021-03-17","close":114608.25},{"date":"2021-03-18","close":114143.4922},{"date":"2021-03-19","close":115289.5781},{"date":"2021-03-22","close":115817.5},{"date":"2021-03-23","close":116571.0234},{"date":"2021-03-24","close":117329.0547},{"date":"2021-03-25","close":117915.6328},{"date":"2021-03-26","close":116954.5547},{"date":"2021-03-29","close":117617.8359},{"date":"2021-03-30","close":115650.5547},{"date":"2021-03-31","close":116065.6641},{"date":"2021-04-01","close":116404.0781},{"date":"2021-04-02","close":116146.8828},{"date":"2021-04-05","close":119552.1535},{"date":"2021-04-06","close":115912.25},{"date":"2021-04-07","close":116029.5625},{"date":"2021-04-08","close":117130.5312},{"date":"2021-04-09","close":116589.0703},{"date":"2021-04-12","close":117315.5234},{"date":"2021-04-13","close":116584.5625},{"date":"2021-04-14","close":117541.1328},{"date":"2021-04-15","close":116652.2422},{"date":"2021-04-16","close":116868.8281},{"date":"2021-04-19","close":117694.5391},{"date":"2021-04-20","close":117180.1641},{"date":"2021-04-21","close":117292.9609},{"date":"2021-04-22","close":117640.4062},{"date":"2021-04-23","close":116575.5312},{"date":"2021-04-26","close":115700.1797},{"date":"2021-04-27","close":116097.25},{"date":"2021-04-28","close":115596.4062},{"date":"2021-04-29","close":115456.5234},{"date":"2021-04-30","close":114815.8047},{"date":"2021-05-03","close":115127.1406},{"date":"2021-05-04","close":115082.0156},{"date":"2021-05-06","close":115555.7969},{"date":"2021-05-07","close":115194.8281},{"date":"2021-05-10","close":114933.1172},{"date":"2021-05-11","close":114969.2188},{"date":"2021-05-12","close":115239.9453},{"date":"2021-05-13","close":114576.6562},{"date":"2021-05-14","close":114698.4922},{"date":"2021-05-17","close":115456.5234},{"date":"2021-05-18","close":115447.5},{"date":"2021-05-20","close":115131.6484},{"date":"2021-05-21","close":115298.6016},{"date":"2021-05-24","close":115339.2109},{"date":"2021-05-25","close":115316.6484},{"date":"2021-05-26","close":115339.2109},{"date":"2021-05-27","close":115673.1094},{"date":"2021-05-28","close":115267.0156},{"date":"2021-05-31","close":114405.1953},{"date":"2021-06-01","close":114328.4922},{"date":"2021-06-02","close":114030.6875},{"date":"2021-06-03","close":114184.1016},{"date":"2021-06-04","close":114626.2891},{"date":"2021-06-07","close":114946.6562},{"date":"2021-06-08","close":115749.8125},{"date":"2021-06-09","close":115970.9062},{"date":"2021-06-10","close":116422.1172},{"date":"2021-06-11","close":115975.4219},{"date":"2021-06-14","close":116241.6328},{"date":"2021-06-15","close":116620.6562},{"date":"2021-06-16","close":116661.2656},{"date":"2021-06-17","close":116593.5859},{"date":"2021-06-18","close":117477.9609},{"date":"2021-06-21","close":118001.375},{"date":"2021-06-22","close":117112.4766},{"date":"2021-06-23","close":117320.0391},{"date":"2021-06-24","close":117017.7188},{"date":"2021-06-25","close":116070.1719},{"date":"2021-06-28","close":115537.7422},{"date":"2021-06-29","close":115988.9609},{"date":"2021-06-30","close":116372.4922},{"date":"2021-07-01","close":116440.1719},{"date":"2021-07-02","close":116210.0547},{"date":"2021-07-05","close":116598.1016},{"date":"2021-07-06","close":115925.7812},{"date":"2021-07-07","close":117599.7891},{"date":"2021-07-08","close":118267.5859},{"date":"2021-07-09","close":117622.3516},{"date":"2021-07-12","close":118055.5156},{"date":"2021-07-13","close":117640.4062},{"date":"2021-07-14","close":118005.875},{"date":"2021-07-15","close":117685.5234},{"date":"2021-07-16","close":117829.9062},{"date":"2021-07-19","close":118876.7188},{"date":"2021-07-20","close":120464.9922},{"date":"2021-07-21","close":120338.6562},{"date":"2021-07-22","close":119801.7109},{"date":"2021-07-23","close":120243.8984},{"date":"2021-07-26","close":120825.9609},{"date":"2021-07-27","close":120821.4531},{"date":"2021-07-28","close":120722.1797},{"date":"2021-07-29","close":120275.4844},{"date":"2021-07-30","close":120812.4297},{"date":"2021-08-02","close":120117.5625},{"date":"2021-08-03","close":120514.625},{"date":"2021-08-04","close":120780.8438},{"date":"2021-08-05","close":120474.0234},{"date":"2021-08-06","close":120289.0234},{"date":"2021-08-09","close":119964.1484},{"date":"2021-08-10","close":119910.0},{"date":"2021-08-11","close":119715.9844},{"date":"2021-08-12","close":119923.5391},{"date":"2021-08-13","close":120000.2422},{"date":"2021-08-17","close":120541.6953},{"date":"2021-08-18","close":120640.9688},{"date":"2021-08-19","close":121227.5469},{"date":"2021-08-20","close":121421.5703},{"date":"2021-08-23","close":120564.2656},{"date":"2021-08-24","close":119797.2031},{"date":"2021-08-25","close":119661.8359},{"date":"2021-08-26","close":120009.2656},{"date":"2021-08-27","close":119485.8672},{"date":"2021-08-30","close":120266.4609},{"date":"2021-08-31","close":120640.9688},{"date":"2021-09-01","close":119675.375},{"date":"2021-09-02","close":119670.8594},{"date":"2021-09-03","close":119657.3203},{"date":"2021-09-06","close":119034.6484},{"date":"2021-09-07","close":119499.3984},{"date":"2021-09-08","close":118285.6328},{"date":"2021-09-09","close":118772.9375},{"date":"2021-09-10","close":118696.2344},{"date":"2021-09-13","close":118028.4453},{"date":"2021-09-14","close":117473.4453},{"date":"2021-09-15","close":118114.1719},{"date":"2021-09-16","close":117820.8906},{"date":"2021-09-17","close":117089.9219},{"date":"2021-09-23","close":116652.2422},{"date":"2021-09-24","close":115546.7734},{"date":"2021-09-27","close":115239.9453},{"date":"2021-09-28","close":113638.1328},{"date":"2021-09-29","close":113922.3984},{"date":"2021-09-30","close":114138.9844},{"date":"2021-10-01","close":113543.3828},{"date":"2021-10-05","close":113047.0469},{"date":"2021-10-06","close":110908.2891},{"date":"2021-10-07","close":111160.9766},{"date":"2021-10-08","close":111386.5859},{"date":"2021-10-12","close":109870.4922},{"date":"2021-10-13","close":110894.7578},{"date":"2021-10-14","close":111842.3047},{"date":"2021-10-15","close":111783.6484},{"date":"2021-10-18","close":110867.6719},{"date":"2021-10-19","close":111251.2188},{"date":"2021-10-20","close":111129.3906},{"date":"2021-10-21","close":111264.7578},{"date":"2021-10-22","close":110818.0391},{"date":"2021-10-25","close":110682.6797},{"date":"2021-10-26","close":110195.3672},{"date":"2021-10-27","close":109410.2656},{"date":"2021-10-28","close":110705.2422},{"date":"2021-10-29","close":107366.2656},{"date":"2021-11-01","close":109459.8906},{"date":"2021-11-02","close":109884.0312},{"date":"2021-11-03","close":109757.6953},{"date":"2021-11-04","close":110651.0938},{"date":"2021-11-05","close":112099.5},{"date":"2021-11-08","close":112496.5625},{"date":"2021-11-09","close":113236.5547},{"date":"2021-11-10","close":113137.2891},{"date":"2021-11-11","close":112261.9297},{"date":"2021-11-12","close":112239.375},{"date":"2021-11-15","close":113254.6094},{"date":"2021-11-16","close":112492.0469},{"date":"2021-11-17","close":111900.9609},{"date":"2021-11-18","close":112451.4453},{"date":"2021-11-19","close":111891.9453},{"date":"2021-11-22","close":111774.625},{"date":"2021-11-23","close":111404.625},{"date":"2021-11-24","close":111431.7031},{"date":"2021-11-25","close":112212.3047},{"date":"2021-11-26","close":114382.6406},{"date":"2021-11-29","close":113750.9453},{"date":"2021-11-30","close":114743.6094},{"date":"2021-12-01","close":115307.625},{"date":"2021-12-02","close":115199.3359},{"date":"2021-12-03","close":114766.1719},{"date":"2021-12-06","close":115122.625},{"date":"2021-12-07","close":114351.0547},{"date":"2021-12-08","close":115537.7422},{"date":"2021-12-09","close":115176.7734},{"date":"2021-12-10","close":115330.1875},{"date":"2021-12-13","close":115533.2344},{"date":"2021-12-14","close":115623.4766},{"date":"2021-12-15","close":115442.9922},{"date":"2021-12-16","close":115853.5938},{"date":"2021-12-17","close":115524.2031},{"date":"2021-12-20","close":116706.3828},{"date":"2021-12-21","close":117121.5},{"date":"2021-12-22","close":116133.3438},{"date":"2021-12-23","close":115041.4062},{"date":"2021-12-24","close":114915.0703},{"date":"2021-12-27","close":115190.3125},{"date":"2021-12-28","close":115190.3125},{"date":"2021-12-29","close":115289.5781},{"date":"2021-12-30","close":114238.25},{"date":"2022-01-03","close":116599.6732},{"date":"2022-01-04","close":112690.5859},{"date":"2022-01-05","close":111729.5},{"date":"2022-01-06","close":109590.75},{"date":"2022-01-07","close":110032.9375},{"date":"2022-01-10","close":109595.25},{"date":"2022-01-11","close":109640.375},{"date":"2022-01-12","close":110899.2734},{"date":"2022-01-13","close":111467.7969},{"date":"2022-01-14","close":110001.3438},{"date":"2022-01-17","close":108408.5703},{"date":"2022-01-18","close":108629.6641},{"date":"2022-01-19","close":109121.4844},{"date":"2022-01-20","close":108561.9766},{"date":"2022-01-21","close":109085.3906},{"date":"2022-01-24","close":109076.3594},{"date":"2022-01-25","close":108471.7344},{"date":"2022-01-26","close":108530.3906},{"date":"2022-01-27","close":107388.8203},{"date":"2022-01-28","close":108191.9766},{"date":"2022-02-03","close":108643.1953},{"date":"2022-02-04","close":107591.8672},{"date":"2022-02-07","close":107235.4141},{"date":"2022-02-08","close":105331.2891},{"date":"2022-02-09","close":106418.7188},{"date":"2022-02-10","close":106567.6094},{"date":"2022-02-11","close":105331.2891},{"date":"2022-02-14","close":109991.5437},{"date":"2022-02-15","close":106233.7188},{"date":"2022-02-16","close":106310.4219},{"date":"2022-02-17","close":106387.125},{"date":"2022-02-18","close":105944.9375},{"date":"2022-02-21","close":105195.9297},{"date":"2022-02-22","close":106247.25},{"date":"2022-02-23","close":106170.5469},{"date":"2022-02-24","close":107907.7188},{"date":"2022-02-25","close":107032.3594},{"date":"2022-02-28","close":107072.9688},{"date":"2022-03-02","close":108318.3281},{"date":"2022-03-03","close":107587.3594},{"date":"2022-03-04","close":107885.1562},{"date":"2022-03-07","close":106730.0547},{"date":"2022-03-08","close":106617.2422},{"date":"2022-03-10","close":106003.6016},{"date":"2022-03-11","close":106603.7109},{"date":"2022-03-14","close":106071.2734},{"date":"2022-03-15","close":105737.3828},{"date":"2022-03-16","close":105556.8984},{"date":"2022-03-17","close":107307.6016},{"date":"2022-03-18","close":106251.7578},{"date":"2022-03-21","close":106373.5938},{"date":"2022-03-22","close":104564.2266},{"date":"2022-03-23","close":104424.3516},{"date":"2022-03-24","close":104122.0312},{"date":"2022-03-25","close":103770.0859},{"date":"2022-03-28","close":101148.5391},{"date":"2022-03-29","close":102096.0859},{"date":"2022-03-30","close":103652.7734},{"date":"2022-03-31","close":102078.0469},{"date":"2022-04-01","close":101613.2891},{"date":"2022-04-04","close":100692.8125},{"date":"2022-04-05","close":100331.8438},{"date":"2022-04-06","close":99361.7344},{"date":"2022-04-07","close":99461.0078},{"date":"2022-04-08","close":99000.7656},{"date":"2022-04-11","close":97173.3516},{"date":"2022-04-12","close":96437.8672},{"date":"2022-04-13","close":96929.7031},{"date":"2022-04-14","close":98111.875},{"date":"2022-04-15","close":96857.5},{"date":"2022-04-18","close":95260.2031},{"date":"2022-04-19","close":96058.8516},{"date":"2022-04-20","close":96871.0391},{"date":"2022-04-21","close":96649.9453},{"date":"2022-04-22","close":96216.7734},{"date":"2022-04-25","close":98030.6562},{"date":"2022-04-26","close":98450.2891},{"date":"2022-04-27","close":98924.0547},{"date":"2022-04-28","close":99077.4688},{"date":"2022-04-29","close":97741.8828},{"date":"2022-05-02","close":99333.2035},{"date":"2022-05-03","close":95670.8047},{"date":"2022-05-04","close":94502.1641},{"date":"2022-05-06","close":94651.0703},{"date":"2022-05-09","close":98805.0503},{"date":"2022-05-10","close":95458.7422},{"date":"2022-05-11","close":97232.0078},{"date":"2022-05-12","close":98752.5938},{"date":"2022-05-13","close":98536.0156},{"date":"2022-05-16","close":97547.8594},{"date":"2022-05-17","close":97272.6172},{"date":"2022-05-18","close":97060.5469},{"date":"2022-05-19","close":97209.4453},{"date":"2022-05-20","close":98179.5547},{"date":"2022-05-23","close":97633.5859},{"date":"2022-05-24","close":98734.5547},{"date":"2022-05-25","close":99122.5938},{"date":"2022-05-26","close":98251.75},{"date":"2022-05-27","close":98842.8359},{"date":"2022-05-30","close":99000.7656},{"date":"2022-05-31","close":97037.9844},{"date":"2022-06-02","close":95490.3203},{"date":"2022-06-03","close":95909.9531},{"date":"2022-06-07","close":93865.9531},{"date":"2022-06-08","close":94858.625},{"date":"2022-06-09","close":94646.5547},{"date":"2022-06-10","close":94366.8047},{"date":"2022-06-13","close":92277.6797},{"date":"2022-06-14","close":91411.3594},{"date":"2022-06-15","close":89886.25},{"date":"2022-06-16","close":90296.8594},{"date":"2022-06-17","close":89967.4688},{"date":"2022-06-20","close":90184.0547},{"date":"2022-06-21","close":90305.8828},{"date":"2022-06-22","close":91325.625},{"date":"2022-06-23","close":91907.6953},{"date":"2022-06-24","close":92431.1016},{"date":"2022-06-27","close":91081.9688},{"date":"2022-06-28","close":91655.0078},{"date":"2022-06-29","close":91898.6641},{"date":"2022-06-30","close":92241.5859},{"date":"2022-07-01","close":94619.4844},{"date":"2022-07-04","close":94614.9766},{"date":"2022-07-05","close":96153.6094},{"date":"2022-07-06","close":97944.9219},{"date":"2022-07-07","close":97917.8594},{"date":"2022-07-08","close":96564.2188},{"date":"2022-07-11","close":96288.9766},{"date":"2022-07-12","close":96794.3359},{"date":"2022-07-13","close":97719.3203},{"date":"2022-07-14","close":97611.0234},{"date":"2022-07-15","close":98495.4062},{"date":"2022-07-18","close":98310.4062},{"date":"2022-07-19","close":98396.1406},{"date":"2022-07-20","close":96830.4297},{"date":"2022-07-21","close":96816.8906},{"date":"2022-07-22","close":97854.6797},{"date":"2022-07-25","close":99149.6641},{"date":"2022-07-26","close":99731.7344},{"date":"2022-07-27","close":99997.9531},{"date":"2022-07-28","close":99560.2656},{"date":"2022-07-29","close":100661.2266},{"date":"2022-08-01","close":99862.5859},{"date":"2022-08-02","close":101374.1484},{"date":"2022-08-03","close":100376.9609},{"date":"2022-08-04","close":100232.5781},{"date":"2022-08-05","close":100652.2031},{"date":"2022-08-08","close":99772.3438},{"date":"2022-08-09","close":100228.0703},{"date":"2022-08-10","close":99433.9297},{"date":"2022-08-11","close":98748.0859},{"date":"2022-08-12","close":97872.7344},{"date":"2022-08-16","close":100146.8438},{"date":"2022-08-17","close":99582.8281},{"date":"2022-08-18","close":99113.5703},{"date":"2022-08-19","close":97823.1016},{"date":"2022-08-22","close":97204.9297},{"date":"2022-08-23","close":96839.4531},{"date":"2022-08-24","close":96018.25},{"date":"2022-08-25","close":93622.3047},{"date":"2022-08-26","close":93216.2109},{"date":"2022-08-29","close":91984.3984},{"date":"2022-08-30","close":91885.1328},{"date":"2022-08-31","close":91158.6719},{"date":"2022-09-01","close":90617.2188},{"date":"2022-09-02","close":91447.4531},{"date":"2022-09-05","close":92395.0},{"date":"2022-09-06","close":92070.125},{"date":"2022-09-07","close":91501.6016},{"date":"2022-09-08","close":93031.2109},{"date":"2022-09-13","close":93044.7422},{"date":"2022-09-14","close":92814.6328},{"date":"2022-09-15","close":91032.3359},{"date":"2022-09-16","close":91131.6016},{"date":"2022-09-19","close":90702.9453},{"date":"2022-09-20","close":90432.2188},{"date":"2022-09-21","close":89304.1875},{"date":"2022-09-22","close":88252.8594},{"date":"2022-09-23","close":86375.8125},{"date":"2022-09-26","close":84083.6484},{"date":"2022-09-27","close":85035.7031},{"date":"2022-09-28","close":84846.1953},{"date":"2022-09-29","close":85098.875},{"date":"2022-09-30","close":86127.6328},{"date":"2022-10-04","close":88176.1562},{"date":"2022-10-05","close":87210.5547},{"date":"2022-10-06","close":87111.2969},{"date":"2022-10-07","close":85482.4062},{"date":"2022-10-11","close":84024.9844},{"date":"2022-10-12","close":86425.4453},{"date":"2022-10-13","close":85153.0156},{"date":"2022-10-14","close":85581.6719},{"date":"2022-10-17","close":85347.0391},{"date":"2022-10-18","close":84792.0469},{"date":"2022-10-19","close":83537.6797},{"date":"2022-10-20","close":82937.5625},{"date":"2022-10-21","close":79950.5234},{"date":"2022-10-24","close":81962.9375},{"date":"2022-10-25","close":83054.875},{"date":"2022-10-26","close":84909.3594},{"date":"2022-10-27","close":84977.0469},{"date":"2022-10-28","close":85956.1797},{"date":"2022-10-31","close":85139.4766},{"date":"2022-11-01","close":86163.7422},{"date":"2022-11-02","close":86253.9922},{"date":"2022-11-03","close":85676.4219},{"date":"2022-11-04","close":86303.6172},{"date":"2022-11-07","close":85103.3828},{"date":"2022-11-08","close":85405.6953},{"date":"2022-11-09","close":86312.6406},{"date":"2022-11-10","close":87314.3359},{"date":"2022-11-11","close":89841.1328},{"date":"2022-11-14","close":89687.7266},{"date":"2022-11-15","close":90432.2188},{"date":"2022-11-16","close":89971.9844},{"date":"2022-11-17","close":90806.7266},{"date":"2022-11-18","close":90761.6094},{"date":"2022-11-21","close":91948.3047},{"date":"2022-11-22","close":91483.5469},{"date":"2022-11-23","close":92011.4688},{"date":"2022-11-24","close":93906.5625},{"date":"2022-11-25","close":94217.8984},{"date":"2022-11-28","close":93987.7891},{"date":"2022-11-29","close":93220.7266},{"date":"2022-11-30","close":93586.2031},{"date":"2022-12-01","close":93509.5},{"date":"2022-12-02","close":94578.875},{"date":"2022-12-05","close":94691.6797},{"date":"2022-12-06","close":95648.25},{"date":"2022-12-07","close":95697.8828},{"date":"2022-12-08","close":95580.5625},{"date":"2022-12-09","close":96040.8047},{"date":"2022-12-12","close":96076.8984},{"date":"2022-12-13","close":95706.9141},{"date":"2022-12-14","close":96555.1875},{"date":"2022-12-15","close":96686.0391},{"date":"2022-12-16","close":97308.7109},{"date":"2022-12-19","close":96970.3047},{"date":"2022-12-20","close":93906.5625},{"date":"2022-12-21","close":94014.8594},{"date":"2022-12-22","close":95147.4062},{"date":"2022-12-23","close":94443.5078},{"date":"2022-12-26","close":93459.8594},{"date":"2022-12-27","close":93319.9844},{"date":"2022-12-28","close":92029.5156},{"date":"2022-12-29","close":91655.0078},{"date":"2023-01-02","close":90793.1875},{"date":"2023-01-03","close":92327.3125},{"date":"2023-01-04","close":93708.0312},{"date":"2023-01-05","close":94082.5312},{"date":"2023-01-06","close":94213.3906},{"date":"2023-01-09","close":95869.3438},{"date":"2023-01-10","close":95914.4688},{"date":"2023-01-11","close":96239.3438},{"date":"2023-01-12","close":97096.6484},{"date":"2023-01-13","close":98175.0469},{"date":"2023-01-16","close":97922.3672},{"date":"2023-01-17","close":96695.0703},{"date":"2023-01-18","close":97981.0234},{"date":"2023-01-19","close":100083.6797},{"date":"2023-01-20","close":98996.2578},{"date":"2023-01-25","close":99470.0234},{"date":"2023-01-26","close":99429.4141},{"date":"2023-01-27","close":98554.0703},{"date":"2023-01-30","close":99208.3203},{"date":"2023-01-31","close":98576.625},{"date":"2023-02-01","close":99226.375},{"date":"2023-02-02","close":99934.7734},{"date":"2023-02-03","close":100877.8125},{"date":"2023-02-06","close":98662.3516},{"date":"2023-02-07","close":98378.0938},{"date":"2023-02-08","close":98021.6328},{"date":"2023-02-09","close":97624.5625},{"date":"2023-02-10","close":97453.1016},{"date":"2023-02-13","close":96379.2188},{"date":"2023-02-14","close":97015.4297},{"date":"2023-02-15","close":96189.7031},{"date":"2023-02-16","close":96410.7969},{"date":"2023-02-17","close":93527.5469},{"date":"2023-02-20","close":93757.6641},{"date":"2023-02-21","close":93843.3984},{"date":"2023-02-22","close":93198.1641},{"date":"2023-02-23","close":93856.9297},{"date":"2023-02-24","close":94705.2188},{"date":"2023-02-27","close":93902.0469},{"date":"2023-02-28","close":91961.8359},{"date":"2023-03-02","close":90517.9531},{"date":"2023-03-03","close":91230.875},{"date":"2023-03-06","close":91930.25},{"date":"2023-03-07","close":93026.7031},{"date":"2023-03-08","close":92191.9531},{"date":"2023-03-09","close":91731.7109},{"date":"2023-03-10","close":94195.3438},{"date":"2023-03-13","close":97186.8906},{"date":"2023-03-14","close":98499.9219},{"date":"2023-03-15","close":96848.4766},{"date":"2023-03-16","close":97611.0234},{"date":"2023-03-17","close":96992.8672},{"date":"2023-03-20","close":98351.0156},{"date":"2023-03-21","close":98973.6875},{"date":"2023-03-22","close":98739.0625},{"date":"2023-03-23","close":99262.4688},{"date":"2023-03-24","close":100187.4531},{"date":"2023-03-27","close":99212.8359},{"date":"2023-03-28","close":98973.6875},{"date":"2023-03-29","close":98662.3516},{"date":"2023-03-30","close":98414.1875},{"date":"2023-03-31","close":98238.2188},{"date":"2023-04-03","close":97299.6875},{"date":"2023-04-04","close":98387.1094},{"date":"2023-04-05","close":98490.8906},{"date":"2023-04-06","close":99154.1719},{"date":"2023-04-07","close":98982.7188},{"date":"2023-04-10","close":99596.3672},{"date":"2023-04-11","close":99465.5078},{"date":"2023-04-12","close":99411.375},{"date":"2023-04-13","close":99303.0781},{"date":"2023-04-14","close":99181.25},{"date":"2023-04-17","close":98170.5312},{"date":"2023-04-18","close":98044.1953},{"date":"2023-04-19","close":97787.0078},{"date":"2023-04-20","close":97105.6719},{"date":"2023-04-21","close":98283.3359},{"date":"2023-04-24","close":98869.9141},{"date":"2023-04-25","close":98869.9141},{"date":"2023-04-26","close":98924.0547},{"date":"2023-04-27","close":98337.4766},{"date":"2023-04-28","close":98134.4375},{"date":"2023-05-02","close":97777.9766},{"date":"2023-05-03","close":98608.2031},{"date":"2023-05-04","close":99411.375},{"date":"2023-05-08","close":98982.7188},{"date":"2023-05-09","close":99054.9141},{"date":"2023-05-10","close":98540.5312},{"date":"2023-05-11","close":99393.3203},{"date":"2023-05-12","close":99695.6328},{"date":"2023-05-15","close":98621.7422},{"date":"2023-05-16","close":99104.5391},{"date":"2023-05-17","close":98824.7969},{"date":"2023-05-18","close":101585.6219},{"date":"2023-05-19","close":97358.3516},{"date":"2023-05-22","close":97777.9766},{"date":"2023-05-23","close":96649.9453},{"date":"2023-05-24","close":99678.0566},{"date":"2023-05-25","close":94885.7031},{"date":"2023-05-26","close":94281.0703},{"date":"2023-05-30","close":94064.4922},{"date":"2023-05-31","close":95837.7578},{"date":"2023-06-01","close":95494.8359},{"date":"2023-06-02","close":96293.4844},{"date":"2023-06-05","close":95400.0781},{"date":"2023-06-07","close":96113.0},{"date":"2023-06-08","close":94339.7344},{"date":"2023-06-09","close":94768.3828},{"date":"2023-06-12","close":95012.0391},{"date":"2023-06-13","close":95052.6484},{"date":"2023-06-14","close":94014.8594},{"date":"2023-06-15","close":93324.5},{"date":"2023-06-16","close":93744.1328},{"date":"2023-06-19","close":94059.9766},{"date":"2023-06-20","close":93757.6641},{"date":"2023-06-21","close":94484.125},{"date":"2023-06-22","close":94014.8594},{"date":"2023-06-23","close":93626.8203},{"date":"2023-06-26","close":94511.1953},{"date":"2023-06-27","close":94691.6797},{"date":"2023-06-28","close":94601.4375},{"date":"2023-06-29","close":94457.0469},{"date":"2023-06-30","close":93220.7266},{"date":"2023-07-03","close":98042.8526},{"date":"2023-07-04","close":97852.3032},{"date":"2023-07-05","close":97486.7383},{"date":"2023-07-06","close":96434.5741},{"date":"2023-07-07","close":92413.0469},{"date":"2023-07-10","close":91212.8203},{"date":"2023-07-11","close":95892.9581},{"date":"2023-07-12","close":96056.5821},{"date":"2023-07-13","close":97519.8773},{"date":"2023-07-14","close":93748.6406},{"date":"2023-07-17","close":94114.125},{"date":"2023-07-18","close":97622.4012},{"date":"2023-07-19","close":95603.1328},{"date":"2023-07-20","close":94953.3828},{"date":"2023-07-21","close":94443.5078},{"date":"2023-07-24","close":94533.75},{"date":"2023-07-25","close":97188.487},{"date":"2023-07-26","close":94267.5312},{"date":"2023-07-27","close":97964.1474},{"date":"2023-07-28","close":93144.0156},{"date":"2023-07-31","close":95936.4531},{"date":"2023-08-01","close":96627.1947},{"date":"2023-08-02","close":95388.6235},{"date":"2023-08-03","close":91442.9453},{"date":"2023-08-04","close":90964.6484},{"date":"2023-08-07","close":92065.6172},{"date":"2023-08-08","close":93139.5},{"date":"2023-08-09","close":92778.5312},{"date":"2023-08-10","close":92259.6406},{"date":"2023-08-11","close":91812.9375},{"date":"2023-08-14","close":91023.3125},{"date":"2023-08-16","close":91307.5781},{"date":"2023-08-17","close":89475.6484},{"date":"2023-08-18","close":90675.8828},{"date":"2023-08-21","close":89895.2812},{"date":"2023-08-22","close":89859.1797},{"date":"2023-08-23","close":90567.5859},{"date":"2023-08-24","close":91447.4531},{"date":"2023-08-25","close":90450.2734},{"date":"2023-08-28","close":91542.2109},{"date":"2023-08-29","close":91840.0078},{"date":"2023-08-30","close":91889.6406},{"date":"2023-08-31","close":92205.4922},{"date":"2023-09-01","close":92823.6484},{"date":"2023-09-04","close":91835.4922},{"date":"2023-09-05","close":91339.1641},{"date":"2023-09-06","close":91294.0391},{"date":"2023-09-07","close":90143.4453},{"date":"2023-09-08","close":91275.9922},{"date":"2023-09-11","close":90129.9141},{"date":"2023-09-12","close":90147.9531},{"date":"2023-09-13","close":90211.125},{"date":"2023-09-14","close":90982.7031},{"date":"2023-09-15","close":90739.0469},{"date":"2023-09-18","close":89999.0625},{"date":"2023-09-19","close":90707.4609},{"date":"2023-09-20","close":89696.7422},{"date":"2023-09-21","close":89218.4609},{"date":"2023-09-22","close":89407.9688},{"date":"2023-09-25","close":89538.8203},{"date":"2023-09-26","close":89164.3125},{"date":"2023-09-27","close":89299.6719},{"date":"2023-10-04","close":84913.875},{"date":"2023-10-05","close":86078.0078},{"date":"2023-10-06","close":86398.375},{"date":"2023-10-10","close":86768.3672},{"date":"2023-10-11","close":87697.875},{"date":"2023-10-12","close":88415.2969},{"date":"2023-10-13","close":87476.7812},{"date":"2023-10-16","close":87864.8203},{"date":"2023-10-17","close":86813.4922},{"date":"2023-10-18","close":85911.0547},{"date":"2023-10-19","close":84773.9922},{"date":"2023-10-20","close":85541.0547},{"date":"2023-10-23","close":84855.2188},{"date":"2023-10-24","close":85938.1328},{"date":"2023-10-25","close":86524.7188},{"date":"2023-10-26","close":84539.375},{"date":"2023-10-27","close":86132.1484},{"date":"2023-10-30","close":85491.4219},{"date":"2023-10-31","close":85527.5312},{"date":"2023-11-01","close":85852.3984},{"date":"2023-11-02","close":87914.4531},{"date":"2023-11-03","close":88640.9062},{"date":"2023-11-06","close":89349.3125},{"date":"2023-11-07","close":89317.7266},{"date":"2023-11-08","close":89872.7188},{"date":"2023-11-09","close":90653.3125},{"date":"2023-11-10","close":90269.7891},{"date":"2023-11-13","close":89922.3438},{"date":"2023-11-14","close":90409.6641},{"date":"2023-11-15","close":93004.1328},{"date":"2023-11-16","close":93058.2812},{"date":"2023-11-17","close":93139.5},{"date":"2023-11-20","close":93644.8594},{"date":"2023-11-21","close":94281.0703},{"date":"2023-11-22","close":93568.1562},{"date":"2023-11-23","close":94348.7578},{"date":"2023-11-24","close":93089.8672},{"date":"2023-11-27","close":93410.2266},{"date":"2023-11-28","close":93951.6875},{"date":"2023-11-29","close":95395.5703},{"date":"2023-11-30","close":94402.8984},{"date":"2023-12-01","close":94484.125},{"date":"2023-12-04","close":95846.7812},{"date":"2023-12-05","close":96185.1953},{"date":"2023-12-06","close":97137.2578},{"date":"2023-12-07","close":96266.4141},{"date":"2023-12-08","close":96613.8516},{"date":"2023-12-11","close":96243.8516},{"date":"2023-12-12","close":96803.3516},{"date":"2023-12-13","close":96907.1328},{"date":"2023-12-14","close":99767.8281},{"date":"2023-12-15","close":99298.5625},{"date":"2023-12-18","close":99826.4844},{"date":"2023-12-19","close":99934.7734},{"date":"2023-12-20","close":100841.7188},{"date":"2023-12-21","close":100494.2812},{"date":"2023-12-22","close":100002.4609},{"date":"2023-12-26","close":100891.3516},{"date":"2023-12-27","close":100998.4844},{"date":"2023-12-28","close":102246.8125},{"date":"2024-01-02","close":100006.3359},{"date":"2024-01-03","close":99698.9141},{"date":"2024-01-04","close":100518.7109},{"date":"2024-01-05","close":99261.0625},{"date":"2024-01-08","close":99428.75},{"date":"2024-01-09","close":100108.8125},{"date":"2024-01-10","close":99759.4688},{"date":"2024-01-11","close":100472.1328},{"date":"2024-01-12","close":100332.3984},{"date":"2024-01-15","close":100746.9531},{"date":"2024-01-16","close":100094.8438},{"date":"2024-01-17","close":99289.0156},{"date":"2024-01-18","close":102668.8539},{"date":"2024-01-19","close":98650.875},{"date":"2024-01-22","close":99452.0391},{"date":"2024-01-23","close":99307.6484},{"date":"2024-01-24","close":98664.8516},{"date":"2024-01-25","close":98296.8672},{"date":"2024-01-26","close":98869.7969},{"date":"2024-01-29","close":98175.7656},{"date":"2024-01-30","close":99717.5469},{"date":"2024-01-31","close":99857.2812},{"date":"2024-02-01","close":99866.6016},{"date":"2024-02-02","close":100802.8516},{"date":"2024-02-05","close":99167.9062},{"date":"2024-02-06","close":99261.0625},{"date":"2024-02-07","close":99293.6719},{"date":"2024-02-08","close":99014.1953},{"date":"2024-02-13","close":98217.6875},{"date":"2024-02-14","close":97118.4062},{"date":"2024-02-15","close":97882.3125},{"date":"2024-02-16","close":97751.8906},{"date":"2024-02-19","close":98036.0234},{"date":"2024-02-20","close":97546.9375},{"date":"2024-02-21","close":97900.9453},{"date":"2024-02-22","close":98557.7188},{"date":"2024-02-23","close":98073.2891},{"date":"2024-02-26","close":98958.2969},{"date":"2024-02-27","close":98408.6641},{"date":"2024-02-28","close":98390.0312},{"date":"2024-02-29","close":97905.6016},{"date":"2024-03-04","close":98525.1094},{"date":"2024-03-05","close":98972.2734},{"date":"2024-03-06","close":99549.8594},{"date":"2024-03-07","close":99098.0391},{"date":"2024-03-08","close":100155.3906},{"date":"2024-03-11","close":100020.3125},{"date":"2024-03-12","close":100127.4453},{"date":"2024-03-13","close":100038.9453},{"date":"2024-03-14","close":99684.9375},{"date":"2024-03-15","close":98869.7969},{"date":"2024-03-18","close":98655.5312},{"date":"2024-03-19","close":97910.2578},{"date":"2024-03-20","close":98133.8438},{"date":"2024-03-21","close":98874.4531},{"date":"2024-03-22","close":99689.6016},{"date":"2024-03-25","close":99680.2812},{"date":"2024-03-26","close":99289.0156},{"date":"2024-03-27","close":99535.8828},{"date":"2024-03-28","close":99466.0156},{"date":"2024-03-29","close":99056.1172},{"date":"2024-04-01","close":99587.125},{"date":"2024-04-02","close":98790.6094},{"date":"2024-04-03","close":98315.5},{"date":"2024-04-04","close":98357.4219},{"date":"2024-04-05","close":98813.9062},{"date":"2024-04-08","close":97942.8672},{"date":"2024-04-09","close":97682.0156},{"date":"2024-04-11","close":96545.4766},{"date":"2024-04-12","close":97095.1172},{"date":"2024-04-15","close":96843.5859},{"date":"2024-04-16","close":96126.2656},{"date":"2024-04-17","close":95804.8594},{"date":"2024-04-18","close":96950.7188},{"date":"2024-04-19","close":96638.6406},{"date":"2024-04-22","close":95623.2031},{"date":"2024-04-23","close":95953.9141},{"date":"2024-04-24","close":95530.0469},{"date":"2024-04-25","close":94631.0547},{"date":"2024-04-26","close":94291.0312},{"date":"2024-04-29","close":94426.1094},{"date":"2024-04-30","close":95646.4922},{"date":"2024-05-02","close":95748.9688},{"date":"2024-05-03","close":96228.7344},{"date":"2024-05-07","close":97439.8047},{"date":"2024-05-08","close":97481.7266},{"date":"2024-05-09","close":96964.6953},{"date":"2024-05-10","close":97425.8281},{"date":"2024-05-13","close":97132.3828},{"date":"2024-05-14","close":97286.0938},{"date":"2024-05-16","close":98813.9062},{"date":"2024-05-17","close":98851.1641},{"date":"2024-05-20","close":98245.6328},{"date":"2024-05-21","close":98278.2344},{"date":"2024-05-22","close":98478.5312},{"date":"2024-05-23","close":98469.2109},{"date":"2024-05-24","close":97840.3906},{"date":"2024-05-27","close":98245.6328},{"date":"2024-05-28","close":98497.1641},{"date":"2024-05-29","close":97551.5938},{"date":"2024-05-30","close":97174.3047},{"date":"2024-05-31","close":97034.5625},{"date":"2024-06-03","close":97723.9375},{"date":"2024-06-04","close":98813.9062},{"date":"2024-06-05","close":99428.75},{"date":"2024-06-07","close":100080.8672},{"date":"2024-06-10","close":98925.6953},{"date":"2024-06-11","close":99102.6953},{"date":"2024-06-12","close":99726.8594},{"date":"2024-06-13","close":100514.0547},{"date":"2024-06-14","close":101096.3047},{"date":"2024-06-17","close":101482.9141},{"date":"2024-06-18","close":101529.4922},{"date":"2024-06-19","close":102242.1562},{"date":"2024-06-20","close":102130.3672},{"date":"2024-06-21","close":101934.7344},{"date":"2024-06-24","close":101934.7344},{"date":"2024-06-25","close":101808.9688},{"date":"2024-06-26","close":101659.9141},{"date":"2024-06-27","close":101124.25},{"date":"2024-06-28","close":101855.5469},{"date":"2024-07-01","close":101105.6172},{"date":"2024-07-02","close":101692.5156},{"date":"2024-07-03","close":101850.8906},{"date":"2024-07-04","close":102558.8984},{"date":"2024-07-05","close":102530.9531},{"date":"2024-07-08","close":102959.4844},{"date":"2024-07-09","close":103341.4375},{"date":"2024-07-10","close":103169.0938},{"date":"2024-07-11","close":102339.9766},{"date":"2024-07-12","close":103537.0703},{"date":"2024-07-15","close":103164.4297},{"date":"2024-07-16","close":104436.0547},{"date":"2024-07-17","close":104259.0547},{"date":"2024-07-18","close":104170.5547},{"date":"2024-07-19","close":103835.1797},{"date":"2024-07-22","close":103490.4922},{"date":"2024-07-23","close":103686.125},{"date":"2024-07-24","close":104398.7891},{"date":"2024-07-25","close":104370.8438},{"date":"2024-07-26","close":104734.1641},{"date":"2024-07-29","close":105647.125},{"date":"2024-07-30","close":105754.2578},{"date":"2024-07-31","close":105460.8047},{"date":"2024-08-01","close":106541.4531},{"date":"2024-08-02","close":106858.1953},{"date":"2024-08-05","close":108982.2188},{"date":"2024-08-06","close":106471.5781},{"date":"2024-08-07","close":106569.3984},{"date":"2024-08-08","close":106699.8203},{"date":"2024-08-09","close":106425.0},{"date":"2024-08-12","close":106574.0547},{"date":"2024-08-13","close":107002.5859},{"date":"2024-08-14","close":107403.1719},{"date":"2024-08-16","close":106914.0859},{"date":"2024-08-19","close":106690.5078},{"date":"2024-08-20","close":106555.4219},{"date":"2024-08-21","close":106806.9531},{"date":"2024-08-22","close":106783.6641},{"date":"2024-08-23","close":106415.6875},{"date":"2024-08-26","close":107025.875},{"date":"2024-08-27","close":108930.0592},{"date":"2024-08-28","close":105474.7812},{"date":"2024-08-29","close":105353.6719},{"date":"2024-08-30","close":105181.3281},{"date":"2024-09-02","close":104682.9297},{"date":"2024-09-03","close":104361.5312},{"date":"2024-09-04","close":105544.6484},{"date":"2024-09-05","close":106047.7109},{"date":"2024-09-06","close":106499.5312},{"date":"2024-09-09","close":105880.0234},{"date":"2024-09-10","close":106397.0547},{"date":"2024-09-11","close":107328.6484},{"date":"2024-09-12","close":107007.25},{"date":"2024-09-13","close":107505.6484},{"date":"2024-09-19","close":106820.9297},{"date":"2024-09-20","close":106648.5859},{"date":"2024-09-23","close":106243.3438},{"date":"2024-09-24","close":106401.7109},{"date":"2024-09-25","close":106634.6094},{"date":"2024-09-26","close":106606.6641},{"date":"2024-09-27","close":106620.6328},{"date":"2024-09-30","close":106825.5859},{"date":"2024-10-02","close":107822.3906},{"date":"2024-10-04","close":106536.7969},{"date":"2024-10-07","close":104794.7188},{"date":"2024-10-08","close":105325.7266},{"date":"2024-10-10","close":105167.3516},{"date":"2024-10-11","close":105325.7266},{"date":"2024-10-14","close":105400.25},{"date":"2024-10-15","close":105758.9141},{"date":"2024-10-16","close":106425.0},{"date":"2024-10-17","close":106266.6328},{"date":"2024-10-18","close":105530.6719},{"date":"2024-10-21","close":105847.4141},{"date":"2024-10-22","close":104356.8672},{"date":"2024-10-23","close":104431.3984},{"date":"2024-10-24","close":105567.9375},{"date":"2024-10-25","close":105875.3672},{"date":"2024-10-28","close":104762.1094},{"date":"2024-10-29","close":104650.3203},{"date":"2024-10-30","close":108679.4453},{"date":"2024-10-31","close":104557.1641},{"date":"2024-11-01","close":105274.4844},{"date":"2024-11-04","close":105139.4062},{"date":"2024-11-05","close":109113.3594},{"date":"2024-11-06","close":104370.8438},{"date":"2024-11-07","close":104845.9531},{"date":"2024-11-08","close":106010.4453},{"date":"2024-11-11","close":106229.3672},{"date":"2024-11-12","close":106704.4766},{"date":"2024-11-13","close":105689.0469},{"date":"2024-11-14","close":105353.6719},{"date":"2024-11-15","close":105451.4922},{"date":"2024-11-18","close":105712.3359},{"date":"2024-11-19","close":106201.4219},{"date":"2024-11-20","close":106574.0547},{"date":"2024-11-21","close":107347.2812},{"date":"2024-11-22","close":107445.0938},{"date":"2024-11-25","close":108209.0},{"date":"2024-11-26","close":108744.6641},{"date":"2024-11-27","close":108949.6172},{"date":"2024-11-28","close":110482.0781},{"date":"2024-11-29","close":111357.7812},{"date":"2024-12-02","close":112303.3438},{"date":"2024-12-03","close":111781.6484},{"date":"2024-12-04","close":110915.2734},{"date":"2024-12-05","close":111218.0391},{"date":"2024-12-06","close":111637.2578},{"date":"2024-12-09","close":111842.2031},{"date":"2024-12-10","close":111688.4922},{"date":"2024-12-11","close":110859.375},{"date":"2024-12-12","close":110402.8984},{"date":"2024-12-13","close":110989.7969},{"date":"2024-12-16","close":110207.2656},{"date":"2024-12-17","close":108940.2969},{"date":"2024-12-18","close":110039.5781},{"date":"2024-12-19","close":108050.625},{"date":"2024-12-20","close":106629.9531},{"date":"2024-12-23","close":107845.6797},{"date":"2024-12-24","close":106592.6875},{"date":"2024-12-26","close":105726.3125},{"date":"2024-12-27","close":105547.6719},{"date":"2024-12-30","close":105861.5},{"date":"2025-01-02","close":107575.4844},{"date":"2025-01-03","close":108092.0938},{"date":"2025-01-06","close":107396.8438},{"date":"2025-01-07","close":108101.75},{"date":"2025-01-08","close":107865.1719},{"date":"2025-01-09","close":108869.4219},{"date":"2025-01-10","close":107908.625},{"date":"2025-01-13","close":106706.4219},{"date":"2025-01-14","close":107111.9844},{"date":"2025-01-15","close":106551.9219},{"date":"2025-01-16","close":108077.6094},{"date":"2025-01-17","close":108396.2656},{"date":"2025-01-20","close":108787.3438},{"date":"2025-01-21","close":109410.1719},{"date":"2025-01-22","close":109236.3594},{"date":"2025-01-23","close":109110.8281},{"date":"2025-01-24","close":108690.7812},{"date":"2025-01-31","close":108970.8125},{"date":"2025-02-03","close":109477.7656},{"date":"2025-02-04","close":109265.3281},{"date":"2025-02-05","close":109772.2812},{"date":"2025-02-06","close":110279.2344},{"date":"2025-02-07","close":109501.9062},{"date":"2025-02-10","close":109617.7812},{"date":"2025-02-11","close":109332.9219},{"date":"2025-02-12","close":108695.6094},{"date":"2025-02-13","close":108772.8594},{"date":"2025-02-14","close":109439.1406},{"date":"2025-02-17","close":109033.5781},{"date":"2025-02-18","close":108647.3281},{"date":"2025-02-19","close":108941.8438},{"date":"2025-02-20","close":108608.7031},{"date":"2025-02-21","close":109265.3281},{"date":"2025-02-24","close":109830.2188},{"date":"2025-02-25","close":110385.4531},{"date":"2025-02-26","close":111220.7188},{"date":"2025-02-27","close":111013.1094},{"date":"2025-02-28","close":111877.3438},{"date":"2025-03-04","close":112017.3594},{"date":"2025-03-05","close":110679.9688},{"date":"2025-03-06","close":110110.25},{"date":"2025-03-07","close":110651.0},{"date":"2025-03-10","close":110177.8438},{"date":"2025-03-11","close":110848.9531},{"date":"2025-03-12","close":110791.0156},{"date":"2025-03-13","close":110651.0},{"date":"2025-03-14","close":110086.1094},{"date":"2025-03-17","close":110134.3906},{"date":"2025-03-18","close":110506.1562},{"date":"2025-03-19","close":110013.6875},{"date":"2025-03-20","close":110544.7812},{"date":"2025-03-21","close":110298.5469},{"date":"2025-03-24","close":110042.6562},{"date":"2025-03-25","close":109878.5},{"date":"2025-03-26","close":109583.9844},{"date":"2025-03-27","close":109540.5312},{"date":"2025-03-28","close":109632.2656},{"date":"2025-03-31","close":110781.3594},{"date":"2025-04-01","close":110597.8906},{"date":"2025-04-02","close":110969.6562},{"date":"2025-04-03","close":111674.5625},{"date":"2025-04-04","close":112331.1875},{"date":"2025-04-07","close":113190.5938},{"date":"2025-04-08","close":112538.7969},{"date":"2025-04-09","close":111655.25},{"date":"2025-04-10","close":112591.9062},{"date":"2025-04-11","close":112113.9219},{"date":"2025-04-14","close":112519.4844},{"date":"2025-04-15","close":112997.4688},{"date":"2025-04-16","close":113634.7812},{"date":"2025-04-17","close":113422.3438},{"date":"2025-04-18","close":113803.7656},{"date":"2025-04-21","close":114180.3594},{"date":"2025-04-22","close":113919.6406},{"date":"2025-04-23","close":114180.3594},{"date":"2025-04-24","close":113900.3281},{"date":"2025-04-25","close":114725.9375},{"date":"2025-04-28","close":114513.5},{"date":"2025-04-29","close":114291.4062},{"date":"2025-04-30","close":114991.4844},{"date":"2025-05-02","close":114412.1094},{"date":"2025-05-07","close":114310.7188},{"date":"2025-05-08","close":113924.4688},{"date":"2025-05-09","close":113089.2031},{"date":"2025-05-12","close":112717.4375},{"date":"2025-05-13","close":112176.6875},{"date":"2025-05-14","close":112118.75},{"date":"2025-05-15","close":111867.6875},{"date":"2025-05-16","close":113098.8594},{"date":"2025-05-19","close":112012.5312},{"date":"2025-05-20","close":112278.0781},{"date":"2025-05-21","close":111553.8594},{"date":"2025-05-22","close":110887.5781},{"date":"2025-05-23","close":111080.7031},{"date":"2025-05-26","close":111471.7812},{"date":"2025-05-27","close":112268.4219},{"date":"2025-05-28","close":112307.0469},{"date":"2025-05-29","close":111539.375},{"date":"2025-05-30","close":110824.8125},{"date":"2025-06-02","close":110892.4062},{"date":"2025-06-04","close":109163.9375},{"date":"2025-06-05","close":109062.5469},{"date":"2025-06-09","close":109569.5},{"date":"2025-06-10","close":109212.2188},{"date":"2025-06-11","close":109511.5625},{"date":"2025-06-12","close":109033.5781},{"date":"2025-06-13","close":109376.375},{"date":"2025-06-16","close":109328.0938},{"date":"2025-06-17","close":109303.9531},{"date":"2025-06-18","close":109202.5625},{"date":"2025-06-19","close":109048.0625},{"date":"2025-06-20","close":109308.7812},{"date":"2025-06-23","close":109405.3438},{"date":"2025-06-24","close":110216.4688},{"date":"2025-06-25","close":110399.9375},{"date":"2025-06-26","close":110704.1094},{"date":"2025-06-27","close":110752.3906},{"date":"2025-06-30","close":110308.2031},{"date":"2025-07-01","close":110921.375},{"date":"2025-07-02","close":110008.8594},{"date":"2025-07-03","close":110042.6562},{"date":"2025-07-04","close":109984.7188},{"date":"2025-07-07","close":109685.375},{"date":"2025-07-08","close":109482.5938},{"date":"2025-07-09","close":109318.4375},{"date":"2025-07-10","close":110250.2656},{"date":"2025-07-11","close":110139.2188},{"date":"2025-07-14","close":109115.6562},{"date":"2025-07-15","close":109279.8125},{"date":"2025-07-16","close":108845.2812},{"date":"2025-07-17","close":108415.5781},{"date":"2025-07-18","close":109106.0},{"date":"2025-07-21","close":109545.3594},{"date":"2025-07-22","close":110100.5938},{"date":"2025-07-23","close":109965.4062},{"date":"2025-07-24","close":109873.6719},{"date":"2025-07-25","close":109593.6406},{"date":"2025-07-28","close":110119.9062},{"date":"2025-07-29","close":110119.9062},{"date":"2025-07-30","close":110800.6719},{"date":"2025-07-31","close":110689.625},{"date":"2025-08-01","close":110110.25},{"date":"2025-08-04","close":111167.6094},{"date":"2025-08-05","close":111553.8594},{"date":"2025-08-06","close":111602.1406},{"date":"2025-08-07","close":111462.125},{"date":"2025-08-08","close":111413.8438},{"date":"2025-08-11","close":111297.9688},{"date":"2025-08-12","close":110921.375},{"date":"2025-08-13","close":110665.4844},{"date":"2025-08-14","close":111114.5},{"date":"2025-08-18","close":110482.0156},{"date":"2025-08-19","close":109907.4688},{"date":"2025-08-20","close":110115.0781},{"date":"2025-08-21","close":110409.5938},{"date":"2025-08-22","close":110081.2812},{"date":"2025-08-25","close":110385.4531},{"date":"2025-08-26","close":110095.7656},{"date":"2025-08-27","close":110897.2344},{"date":"2025-08-28","close":111124.1562},{"date":"2025-08-29","close":111182.0938},{"date":"2025-09-01","close":110757.2188},{"date":"2025-09-02","close":110293.7188},{"date":"2025-09-03","close":109400.5156},{"date":"2025-09-04","close":109912.2969},{"date":"2025-09-05","close":110462.7031},{"date":"2025-09-08","close":110708.9375},{"date":"2025-09-09","close":111201.4062},{"date":"2025-09-10","close":111027.5938},{"date":"2025-09-11","close":111404.1875},{"date":"2025-09-12","close":111631.1094},{"date":"2025-09-15","close":111428.3281},{"date":"2025-09-16","close":111635.9375},{"date":"2025-09-17","close":112022.1875},{"date":"2025-09-18","close":112374.6406},{"date":"2025-09-19","close":111495.9219},{"date":"2025-09-22","close":111042.0781},{"date":"2025-09-23","close":111693.875},{"date":"2025-09-24","close":110955.1719},{"date":"2025-09-25","close":110158.5312},{"date":"2025-09-26","close":109110.8281},{"date":"2025-09-29","close":109067.375},{"date":"2025-09-30","close":109067.375},{"date":"2025-10-01","close":108888.7344},{"date":"2025-10-02","close":108768.0312},{"date":"2025-10-10","close":108777.6875},{"date":"2025-10-13","close":109830.2188},{"date":"2025-10-14","close":110457.875},{"date":"2025-10-15","close":110844.125},{"date":"2025-10-16","close":110230.9531},{"date":"2025-10-17","close":110453.0469},{"date":"2025-10-20","close":110274.4062},{"date":"2025-10-21","close":110433.7344},{"date":"2025-10-22","close":110568.9219},{"date":"2025-10-23","close":110399.9375},{"date":"2025-10-24","close":109864.0156},{"date":"2025-10-27","close":109337.75},{"date":"2025-10-28","close":109052.8906},{"date":"2025-10-29","close":108729.4062},{"date":"2025-10-30","close":107662.3906},{"date":"2025-10-31","close":107309.9375},{"date":"2025-11-03","close":106918.8594},{"date":"2025-11-04","close":107054.0469},{"date":"2025-11-05","close":106431.2188},{"date":"2025-11-06","close":105180.7344},{"date":"2025-11-07","close":104572.3906},{"date":"2025-11-10","close":104413.0625},{"date":"2025-11-11","close":104862.0781},{"date":"2025-11-12","close":103051.5312},{"date":"2025-11-13","close":103679.1875},{"date":"2025-11-14","close":102897.0312},{"date":"2025-11-17","close":102979.1094},{"date":"2025-11-18","close":103664.7031},{"date":"2025-11-19","close":103626.0781},{"date":"2025-11-20","close":103032.2188},{"date":"2025-11-21","close":103910.9375},{"date":"2025-11-24","close":103684.0156},{"date":"2025-11-25","close":104026.8125},{"date":"2025-11-26","close":104413.0625},{"date":"2025-11-27","close":102713.5625},{"date":"2025-11-28","close":102665.2812},{"date":"2025-12-01","close":101810.7031},{"date":"2025-12-02","close":102279.0312},{"date":"2025-12-03","close":101810.7031},{"date":"2025-12-04","close":101723.7969},{"date":"2025-12-05","close":102303.1719},{"date":"2025-12-08","close":102076.25},{"date":"2025-12-09","close":101076.8281},{"date":"2025-12-10","close":100574.7031},{"date":"2025-12-11","close":101294.0938},{"date":"2025-12-12","close":101197.5312},{"date":"2025-12-15","close":102583.2031},{"date":"2025-12-16","close":103457.0938},{"date":"2025-12-17","close":102515.6094},{"date":"2025-12-18","close":102747.3594},{"date":"2025-12-19","close":101970.0312},{"date":"2025-12-22","close":101849.3281},{"date":"2025-12-23","close":101994.1719},{"date":"2025-12-24","close":102684.5938},{"date":"2025-12-26","close":101999.0},{"date":"2025-12-29","close":102710.0},{"date":"2025-12-30","close":102505.0},{"date":"2026-01-02","close":102070.0},{"date":"2026-01-05","close":101160.0},{"date":"2026-01-06","close":101535.0},{"date":"2026-01-07","close":102200.0},{"date":"2026-01-08","close":103090.0},{"date":"2026-01-09","close":102030.0},{"date":"2026-01-12","close":102045.0},{"date":"2026-01-13","close":101335.0},{"date":"2026-01-14","close":101405.0},{"date":"2026-01-15","close":99950.0},{"date":"2026-01-16","close":100475.0},{"date":"2026-01-19","close":99410.0},{"date":"2026-01-20","close":97930.0},{"date":"2026-01-21","close":98555.0},{"date":"2026-01-22","close":99145.0},{"date":"2026-01-23","close":98785.0},{"date":"2026-01-26","close":99715.0},{"date":"2026-01-27","close":99820.0},{"date":"2026-01-28","close":100270.0},{"date":"2026-01-29","close":99710.0},{"date":"2026-01-30","close":99015.0},{"date":"2026-02-02","close":99170.0},{"date":"2026-02-03","close":98335.0},{"date":"2026-02-04","close":97920.0},{"date":"2026-02-05","close":98130.0},{"date":"2026-02-06","close":97715.0},{"date":"2026-02-09","close":96600.0},{"date":"2026-02-10","close":97975.0},{"date":"2026-02-11","close":98960.0},{"date":"2026-02-12","close":99680.0},{"date":"2026-02-13","close":100110.0},{"date":"2026-02-19","close":100215.0},{"date":"2026-02-20","close":100690.0},{"date":"2026-02-23","close":100400.0},{"date":"2026-02-24","close":99760.0},{"date":"2026-02-25","close":100540.0},{"date":"2026-02-26","close":101950.0},{"date":"2026-02-27","close":102145.0},{"date":"2026-03-03","close":100210.0},{"date":"2026-03-04","close":99595.0},{"date":"2026-03-05","close":99835.0},{"date":"2026-03-06","close":99740.0},{"date":"2026-03-09","close":97695.0},{"date":"2026-03-10","close":99245.0},{"date":"2026-03-11","close":99835.0},{"date":"2026-03-12","close":99015.0},{"date":"2026-03-13","close":98885.0},{"date":"2026-03-16","close":99210.0},{"date":"2026-03-17","close":99575.0},{"date":"2026-03-18","close":100210.0},{"date":"2026-03-19","close":98955.0},{"date":"2026-03-20","close":98950.0},{"date":"2026-03-23","close":95850.0},{"date":"2026-03-24","close":96175.0},{"date":"2026-03-25","close":96405.0},{"date":"2026-03-26","close":96345.0},{"date":"2026-03-27","close":95545.0},{"date":"2026-03-30","close":95585.0},{"date":"2026-03-31","close":96490.0},{"date":"2026-04-01","close":99135.0},{"date":"2026-04-02","close":98015.0},{"date":"2026-04-03","close":98400.0},{"date":"2026-04-06","close":98560.0},{"date":"2026-04-07","close":98255.0},{"date":"2026-04-08","close":100830.0},{"date":"2026-04-09","close":99810.0},{"date":"2026-04-10","close":99710.0},{"date":"2026-04-13","close":98940.0},{"date":"2026-04-14","close":100130.0},{"date":"2026-04-15","close":100135.0},{"date":"2026-04-16","close":99710.0},{"date":"2026-04-17","close":99100.0},{"date":"2026-04-20","close":99760.0},{"date":"2026-04-21","close":100225.0},{"date":"2026-04-22","close":99470.0},{"date":"2026-04-23","close":97880.0},{"date":"2026-04-24","close":97540.0},{"date":"2026-04-27","close":97545.0},{"date":"2026-04-28","close":96810.0},{"date":"2026-04-29","close":96975.0},{"date":"2026-04-30","close":95720.0},{"date":"2026-05-04","close":96235.0},{"date":"2026-05-06","close":95830.0},{"date":"2026-05-07","close":96670.0},{"date":"2026-05-08","close":96375.0},{"date":"2026-05-11","close":95775.0},{"date":"2026-05-12","close":94255.0},{"date":"2026-05-13","close":94470.0},{"date":"2026-05-14","close":93700.0},{"date":"2026-05-15","close":91995.0},{"date":"2026-05-18","close":91395.0},{"date":"2026-05-19","close":91940.0},{"date":"2026-05-20","close":92195.0},{"date":"2026-05-21","close":92760.0},{"date":"2026-05-22","close":93200.0},{"date":"2026-05-26","close":94320.0},{"date":"2026-05-27","close":94080.0},{"date":"2026-05-28","close":93145.0},{"date":"2026-05-29","close":94110.0},{"date":"2026-06-01","close":93170.0},{"date":"2026-06-02","close":93790.0},{"date":"2026-06-04","close":92100.0},{"date":"2026-06-05","close":91865.0},{"date":"2026-06-08","close":90700.0},{"date":"2026-06-09","close":91545.0},{"date":"2026-06-10","close":91265.0},{"date":"2026-06-11","close":91465.0},{"date":"2026-06-12","close":92840.0},{"date":"2026-06-15","close":94090.0},{"date":"2026-06-16","close":93865.0},{"date":"2026-06-17","close":94420.0},{"date":"2026-06-18","close":94100.0},{"date":"2026-06-19","close":93010.0},{"date":"2026-06-22","close":92535.0},{"date":"2026-06-23","close":92545.0},{"date":"2026-06-24","close":93190.0},{"date":"2026-06-25","close":94150.0},{"date":"2026-06-26","close":94080.0},{"date":"2026-06-29","close":93945.0},{"date":"2026-06-30","close":94885.0},{"date":"2026-07-01","close":92975.0},{"date":"2026-07-02","close":93420.0},{"date":"2026-07-03","close":93430.0},{"date":"2026-07-06","close":93450.0},{"date":"2026-07-07","close":92945.0},{"date":"2026-07-08","close":92210.0},{"date":"2026-07-09","close":92610.0},{"date":"2026-07-10","close":92200.0},{"date":"2026-07-13","close":92245.0},{"date":"2026-07-14","close":91280.0},{"date":"2026-07-15","close":91335.0},{"date":"2026-07-16","close":91910.0},{"date":"2026-07-20","close":91060.0},{"date":"2026-07-21","close":91275.0},{"date":"2026-07-22","close":90640.0},{"date":"2026-07-23","close":90390.0},{"date":"2026-07-24","close":89630.0},{"date":"2026-07-27","close":91065.0},{"date":"2026-07-28","close":91965.0},{"date":"2026-07-29","close":92520.0},{"date":"2026-07-30","close":91765.0},{"date":"2026-07-31","close":92615.0},{"date":"2026-08-03","close":92410.0},{"date":"2026-08-04","close":93075.0},{"date":"2026-08-05","close":94750.0},{"date":"2026-08-06","close":94740.0},{"date":"2026-08-07","close":93615.0},{"date":"2026-08-10","close":93310.0},{"date":"2026-08-11","close":92625.0},{"date":"2026-08-12","close":92245.0},{"date":"2026-08-13","close":92460.0},{"date":"2026-08-14","close":92325.0},{"date":"2026-08-18","close":91010.0},{"date":"2026-08-19","close":91505.0},{"date":"2026-08-20","close":92245.0},{"date":"2026-08-21","close":91605.0},{"date":"2026-08-24","close":91725.0},{"date":"2026-08-25","close":92015.0},{"date":"2026-08-26","close":93000.0},{"date":"2026-08-27","close":93340.0},{"date":"2026-08-28","close":92415.0},{"date":"2026-08-31","close":92375.0},{"date":"2026-09-01","close":91420.0},{"date":"2026-09-02","close":90995.0},{"date":"2026-09-03","close":91395.0},{"date":"2026-09-04","close":91590.0},{"date":"2026-09-07","close":91975.0},{"date":"2026-09-08","close":92090.0},{"date":"2026-09-09","close":91850.0},{"date":"2026-09-10","close":90460.0},{"date":"2026-09-11","close":89510.0},{"date":"2026-09-14","close":89920.0},{"date":"2026-09-15","close":88585.0},{"date":"2026-09-16","close":89220.0},{"date":"2026-09-17","close":89715.0},{"date":"2026-09-18","close":90370.0},{"date":"2026-09-21","close":90760.0},{"date":"2026-09-22","close":91160.0},{"date":"2026-09-23","close":91645.0},{"date":"2026-09-28","close":89525.0},{"date":"2026-09-29","close":90080.0},{"date":"2026-09-30","close":91350.0},{"date":"2026-10-01","close":91215.0},{"date":"2026-10-02","close":92340.0},{"date":"2026-10-06","close":92220.0},{"date":"2026-10-07","close":91980.0},{"date":"2026-10-08","close":91995.0},{"date":"2026-10-12","close":93210.0},{"date":"2026-10-13","close":94465.0},{"date":"2026-10-14","close":93880.0},{"date":"2026-10-15","close":95030.0},{"date":"2026-10-16","close":95020.0},{"date":"2026-10-19","close":94890.0},{"date":"2026-10-20","close":95110.0},{"date":"2026-10-21","close":95455.0},{"date":"2026-10-22","close":95995.0},{"date":"2026-10-23","close":96870.0}],"chart_data":[{"date":"2024-10-24","open":104897,"high":105568,"low":104897,"close":105568,"volume":344},{"date":"2024-10-25","open":105688,"high":105875,"low":105632,"close":105875,"volume":86},{"date":"2024-10-28","open":104772,"high":104888,"low":104716,"close":104762,"volume":132},{"date":"2024-10-29","open":104860,"high":104972,"low":104515,"close":104650,"volume":65},{"date":"2024-10-30","open":108679,"high":108679,"low":108540,"close":108679,"volume":43},{"date":"2024-10-31","open":104557,"high":104557,"low":104557,"close":104557,"volume":27},{"date":"2024-11-01","open":104864,"high":105315,"low":104864,"close":105274,"volume":164},{"date":"2024-11-04","open":104924,"high":105231,"low":104924,"close":105139,"volume":184},{"date":"2024-11-05","open":109055,"high":109287,"low":109046,"close":109113,"volume":107},{"date":"2024-11-06","open":105796,"high":105796,"low":104371,"close":104371,"volume":106},{"date":"2024-11-07","open":104818,"high":104883,"low":104594,"close":104846,"volume":212},{"date":"2024-11-08","open":105698,"high":106010,"low":105698,"close":106010,"volume":160},{"date":"2024-11-11","open":106011,"high":106267,"low":105950,"close":106229,"volume":237},{"date":"2024-11-12","open":106509,"high":106854,"low":106509,"close":106704,"volume":140},{"date":"2024-11-13","open":105754,"high":105871,"low":105689,"close":105689,"volume":996},{"date":"2024-11-14","open":105084,"high":105372,"low":105084,"close":105354,"volume":123},{"date":"2024-11-15","open":105642,"high":105758,"low":105451,"close":105451,"volume":807},{"date":"2024-11-18","open":105516,"high":105768,"low":105516,"close":105712,"volume":160},{"date":"2024-11-19","open":106018,"high":106331,"low":106018,"close":106201,"volume":419},{"date":"2024-11-20","open":106281,"high":106714,"low":106281,"close":106574,"volume":115},{"date":"2024-11-21","open":106765,"high":107380,"low":106765,"close":107347,"volume":400},{"date":"2024-11-22","open":106639,"high":107445,"low":106639,"close":107445,"volume":7},{"date":"2024-11-25","open":107845,"high":108344,"low":107804,"close":108209,"volume":316},{"date":"2024-11-26","open":108574,"high":108923,"low":108503,"close":108745,"volume":453},{"date":"2024-11-27","open":108912,"high":109048,"low":108875,"close":108950,"volume":272},{"date":"2024-11-28","open":109098,"high":110482,"low":109098,"close":110482,"volume":1369},{"date":"2024-11-29","open":111251,"high":111358,"low":110702,"close":111358,"volume":595},{"date":"2024-12-02","open":111394,"high":112400,"low":111394,"close":112303,"volume":714},{"date":"2024-12-03","open":112505,"high":112849,"low":111782,"close":111782,"volume":369},{"date":"2024-12-04","open":110958,"high":111758,"low":110766,"close":110915,"volume":781},{"date":"2024-12-05","open":110846,"high":111218,"low":110734,"close":111218,"volume":336},{"date":"2024-12-06","open":111366,"high":111688,"low":111236,"close":111637,"volume":259},{"date":"2024-12-09","open":114986,"high":114986,"low":111260,"close":111842,"volume":1333},{"date":"2024-12-10","open":111841,"high":112125,"low":111650,"close":111688,"volume":483},{"date":"2024-12-11","open":111521,"high":111521,"low":110841,"close":110859,"volume":775},{"date":"2024-12-12","open":110682,"high":110682,"low":110291,"close":110403,"volume":339},{"date":"2024-12-13","open":110063,"high":110990,"low":110063,"close":110990,"volume":100},{"date":"2024-12-16","open":110142,"high":110231,"low":110123,"close":110207,"volume":37},{"date":"2024-12-17","open":109983,"high":110021,"low":108940,"close":108940,"volume":154},{"date":"2024-12-18","open":109118,"high":110040,"low":109011,"close":110040,"volume":108},{"date":"2024-12-19","open":108307,"high":108447,"low":106202,"close":108051,"volume":228},{"date":"2024-12-20","open":107603,"high":107822,"low":106630,"close":106630,"volume":165},{"date":"2024-12-23","open":107427,"high":107902,"low":107427,"close":107846,"volume":286},{"date":"2024-12-24","open":106994,"high":106994,"low":106537,"close":106593,"volume":228},{"date":"2024-12-26","open":106834,"high":106834,"low":105726,"close":105726,"volume":298},{"date":"2024-12-27","open":106253,"high":106253,"low":105109,"close":105548,"volume":126},{"date":"2024-12-30","open":105553,"high":105862,"low":105032,"close":105862,"volume":78},{"date":"2025-01-02","open":106296,"high":107696,"low":106296,"close":107575,"volume":303},{"date":"2025-01-03","open":107618,"high":108589,"low":107618,"close":108092,"volume":268},{"date":"2025-01-06","open":111332,"high":111332,"low":107272,"close":107397,"volume":284},{"date":"2025-01-07","open":107808,"high":108102,"low":107610,"close":108102,"volume":36},{"date":"2025-01-08","open":107575,"high":107942,"low":107575,"close":107865,"volume":64},{"date":"2025-01-09","open":108613,"high":108961,"low":108483,"close":108869,"volume":31},{"date":"2025-01-10","open":108397,"high":108397,"low":107909,"close":107909,"volume":55},{"date":"2025-01-13","open":106580,"high":106870,"low":106455,"close":106706,"volume":106},{"date":"2025-01-14","open":106962,"high":107112,"low":106836,"close":107112,"volume":82},{"date":"2025-01-15","open":106808,"high":106808,"low":106552,"close":106552,"volume":76},{"date":"2025-01-16","open":108334,"high":108373,"low":107716,"close":108078,"volume":156},{"date":"2025-01-17","open":108251,"high":108657,"low":108179,"close":108396,"volume":124},{"date":"2025-01-20","open":108092,"high":108787,"low":108092,"close":108787,"volume":24},{"date":"2025-01-21","open":109241,"high":109666,"low":109241,"close":109410,"volume":140},{"date":"2025-01-22","open":109178,"high":109236,"low":109014,"close":109236,"volume":94},{"date":"2025-01-23","open":109092,"high":109247,"low":109058,"close":109111,"volume":59},{"date":"2025-01-24","open":108971,"high":109358,"low":108691,"close":108691,"volume":305},{"date":"2025-01-31","open":109599,"high":109696,"low":108913,"close":108971,"volume":844},{"date":"2025-02-03","open":108498,"high":109705,"low":108498,"close":109478,"volume":12},{"date":"2025-02-04","open":109052,"high":109545,"low":108806,"close":109265,"volume":351},{"date":"2025-02-05","open":109622,"high":109883,"low":109550,"close":109772,"volume":109},{"date":"2025-02-06","open":110815,"high":110815,"low":110279,"close":110279,"volume":14},{"date":"2025-02-07","open":109927,"high":110227,"low":109464,"close":109502,"volume":9},{"date":"2025-02-10","open":109638,"high":109652,"low":109193,"close":109618,"volume":15},{"date":"2025-02-11","open":109923,"high":109985,"low":109333,"close":109333,"volume":19},{"date":"2025-02-12","open":109010,"high":109010,"low":108677,"close":108696,"volume":49},{"date":"2025-02-13","open":108112,"high":108773,"low":108093,"close":108773,"volume":92},{"date":"2025-02-14","open":109473,"high":109492,"low":109197,"close":109439,"volume":31},{"date":"2025-02-17","open":109681,"high":109681,"low":109034,"close":109034,"volume":8},{"date":"2025-02-18","open":109366,"high":109366,"low":108589,"close":108647,"volume":472},{"date":"2025-02-19","open":108629,"high":109092,"low":108629,"close":108942,"volume":84},{"date":"2025-02-20","open":108827,"high":109107,"low":108609,"close":108609,"volume":38},{"date":"2025-02-21","open":108748,"high":109265,"low":108710,"close":109265,"volume":59},{"date":"2025-02-24","open":109888,"high":109999,"low":109830,"close":109830,"volume":19},{"date":"2025-02-25","open":110660,"high":110660,"low":110308,"close":110385,"volume":34},{"date":"2025-02-26","open":111202,"high":111385,"low":111125,"close":111221,"volume":16},{"date":"2025-02-27","open":111413,"high":111505,"low":110989,"close":111013,"volume":131},{"date":"2025-02-28","open":111433,"high":111935,"low":111433,"close":111877,"volume":1229},{"date":"2025-03-04","open":112707,"high":112799,"low":112017,"close":112017,"volume":2238},{"date":"2025-03-05","open":111109,"high":111129,"low":109936,"close":110680,"volume":269},{"date":"2025-03-06","open":109835,"high":110110,"low":109390,"close":110110,"volume":1964},{"date":"2025-03-07","open":110409,"high":110786,"low":110409,"close":110651,"volume":57},{"date":"2025-03-10","open":110656,"high":110685,"low":110178,"close":110178,"volume":239},{"date":"2025-03-11","open":110960,"high":113231,"low":110849,"close":110849,"volume":33},{"date":"2025-03-12","open":110443,"high":110960,"low":110443,"close":110791,"volume":4},{"date":"2025-03-13","open":110419,"high":110651,"low":110414,"close":110651,"volume":7},{"date":"2025-03-14","open":110733,"high":110733,"low":110086,"close":110086,"volume":9},{"date":"2025-03-17","open":109883,"high":110134,"low":109608,"close":110134,"volume":84781},{"date":"2025-03-18","open":110332,"high":110535,"low":110245,"close":110506,"volume":51804},{"date":"2025-03-19","open":110333,"high":110338,"low":110014,"close":110014,"volume":14614},{"date":"2025-03-20","open":110193,"high":110796,"low":110193,"close":110545,"volume":8345},{"date":"2025-03-21","open":110212,"high":110299,"low":110212,"close":110299,"volume":2716},{"date":"2025-03-24","open":109980,"high":110429,"low":109980,"close":110043,"volume":15},{"date":"2025-03-25","open":109541,"high":109912,"low":109541,"close":109878,"volume":6662},{"date":"2025-03-26","open":109825,"high":109864,"low":109584,"close":109584,"volume":10483},{"date":"2025-03-27","open":109362,"high":109556,"low":109295,"close":109541,"volume":18701},{"date":"2025-03-28","open":109511,"high":109656,"low":109487,"close":109632,"volume":14516},{"date":"2025-03-31","open":109530,"high":110781,"low":109530,"close":110781,"volume":25232},{"date":"2025-04-01","open":110458,"high":110598,"low":110067,"close":110598,"volume":18818},{"date":"2025-04-02","open":110468,"high":111023,"low":110468,"close":110970,"volume":143},{"date":"2025-04-03","open":112322,"high":112559,"low":111675,"close":111675,"volume":11910},{"date":"2025-04-04","open":111800,"high":112814,"low":111051,"close":112331,"volume":8238},{"date":"2025-04-07","open":113254,"high":113462,"low":112795,"close":113191,"volume":14186},{"date":"2025-04-08","open":111849,"high":112539,"low":111608,"close":112539,"volume":4553},{"date":"2025-04-09","open":111288,"high":112060,"low":111124,"close":111655,"volume":16530},{"date":"2025-04-10","open":112374,"high":112592,"low":112374,"close":112592,"volume":4},{"date":"2025-04-11","open":111568,"high":112196,"low":111467,"close":112114,"volume":11463},{"date":"2025-04-14","open":112114,"high":112519,"low":112114,"close":112519,"volume":36},{"date":"2025-04-15","open":112780,"high":113142,"low":112780,"close":112997,"volume":147},{"date":"2025-04-16","open":113380,"high":113635,"low":113380,"close":113635,"volume":35},{"date":"2025-04-17","open":113461,"high":113605,"low":113422,"close":113422,"volume":60},{"date":"2025-04-18","open":113423,"high":113954,"low":113423,"close":113804,"volume":236},{"date":"2025-04-21","open":114137,"high":114180,"low":113844,"close":114180,"volume":47},{"date":"2025-04-22","open":114012,"high":114012,"low":113867,"close":113920,"volume":97},{"date":"2025-04-23","open":114383,"high":114383,"low":114108,"close":114180,"volume":74},{"date":"2025-04-24","open":114972,"high":114972,"low":113900,"close":113900,"volume":117},{"date":"2025-04-25","open":114344,"high":114764,"low":114344,"close":114726,"volume":12},{"date":"2025-04-28","open":114924,"high":115102,"low":114514,"close":114514,"volume":99},{"date":"2025-04-29","open":114475,"high":114475,"low":114122,"close":114291,"volume":14},{"date":"2025-04-30","open":114513,"high":115218,"low":114513,"close":114991,"volume":731},{"date":"2025-05-02","open":114726,"high":114726,"low":114281,"close":114412,"volume":118},{"date":"2025-05-07","open":114089,"high":114350,"low":114086,"close":114311,"volume":165},{"date":"2025-05-08","open":114803,"high":114822,"low":113924,"close":113924,"volume":150},{"date":"2025-05-09","open":113258,"high":113330,"low":113074,"close":113089,"volume":743},{"date":"2025-05-12","open":112625,"high":113108,"low":112625,"close":112717,"volume":316},{"date":"2025-05-13","open":112211,"high":112452,"low":112081,"close":112177,"volume":274},{"date":"2025-05-14","open":112081,"high":112172,"low":112081,"close":112119,"volume":17},{"date":"2025-05-15","open":111777,"high":111999,"low":111777,"close":111868,"volume":138},{"date":"2025-05-16","open":112844,"high":113099,"low":112844,"close":113099,"volume":121},{"date":"2025-05-19","open":112790,"high":112790,"low":112013,"close":112013,"volume":120},{"date":"2025-05-20","open":111891,"high":112553,"low":111891,"close":112278,"volume":12867},{"date":"2025-05-21","open":111907,"high":111946,"low":111226,"close":111554,"volume":159},{"date":"2025-05-22","open":111076,"high":111076,"low":110758,"close":110888,"volume":52},{"date":"2025-05-23","open":112404,"high":112404,"low":111047,"close":111081,"volume":159},{"date":"2025-05-26","open":111405,"high":111844,"low":111294,"close":111472,"volume":63},{"date":"2025-05-27","open":112012,"high":112268,"low":111776,"close":112268,"volume":326},{"date":"2025-05-28","open":112398,"high":112548,"low":112307,"close":112307,"volume":118},{"date":"2025-05-29","open":112060,"high":112707,"low":111529,"close":111539,"volume":5611},{"date":"2025-05-30","open":111207,"high":112250,"low":110767,"close":110825,"volume":15881},{"date":"2025-06-02","open":111046,"high":111095,"low":110655,"close":110892,"volume":55},{"date":"2025-06-04","open":109873,"high":109888,"low":109033,"close":109164,"volume":1032},{"date":"2025-06-05","open":109840,"high":109840,"low":109063,"close":109063,"volume":208},{"date":"2025-06-09","open":109063,"high":109570,"low":108353,"close":109570,"volume":262},{"date":"2025-06-10","open":109106,"high":109212,"low":108956,"close":109212,"volume":162},{"date":"2025-06-11","open":109454,"high":109575,"low":109382,"close":109512,"volume":106},{"date":"2025-06-12","open":109179,"high":109527,"low":109034,"close":109034,"volume":204},{"date":"2025-06-13","open":109511,"high":110182,"low":109139,"close":109376,"volume":15770},{"date":"2025-06-16","open":108758,"high":109400,"low":108632,"close":109328,"volume":342},{"date":"2025-06-17","open":109376,"high":109868,"low":109304,"close":109304,"volume":77},{"date":"2025-06-18","open":109565,"high":109604,"low":109111,"close":109203,"volume":157},{"date":"2025-06-19","open":109115,"high":109192,"low":109048,"close":109048,"volume":194},{"date":"2025-06-20","open":108817,"high":109309,"low":108672,"close":109309,"volume":166},{"date":"2025-06-23","open":109168,"high":109714,"low":108893,"close":109405,"volume":129},{"date":"2025-06-24","open":109347,"high":110342,"low":109347,"close":110216,"volume":14992},{"date":"2025-06-25","open":110636,"high":110636,"low":110288,"close":110400,"volume":56},{"date":"2025-06-26","open":110520,"high":110704,"low":110482,"close":110704,"volume":52},{"date":"2025-06-27","open":111008,"high":111283,"low":110583,"close":110752,"volume":66},{"date":"2025-06-30","open":110849,"high":110878,"low":110274,"close":110308,"volume":192},{"date":"2025-07-01","open":110433,"high":110921,"low":110404,"close":110921,"volume":152},{"date":"2025-07-02","open":110835,"high":110835,"low":109734,"close":110009,"volume":177},{"date":"2025-07-03","open":109705,"high":110120,"low":109705,"close":110043,"volume":34},{"date":"2025-07-04","open":110111,"high":110140,"low":109898,"close":109985,"volume":5},{"date":"2025-07-07","open":109666,"high":109743,"low":109666,"close":109685,"volume":37},{"date":"2025-07-08","open":109686,"high":109792,"low":109478,"close":109483,"volume":223},{"date":"2025-07-09","open":109390,"high":109390,"low":109226,"close":109318,"volume":18},{"date":"2025-07-10","open":109366,"high":110380,"low":109366,"close":110250,"volume":18134},{"date":"2025-07-11","open":110288,"high":110549,"low":110139,"close":110139,"volume":73},{"date":"2025-07-14","open":109720,"high":109720,"low":109116,"close":109116,"volume":38},{"date":"2025-07-15","open":108764,"high":109280,"low":108764,"close":109280,"volume":16416},{"date":"2025-07-16","open":108550,"high":108937,"low":108550,"close":108845,"volume":70},{"date":"2025-07-17","open":108981,"high":108981,"low":108416,"close":108416,"volume":17},{"date":"2025-07-18","open":108816,"high":109144,"low":108816,"close":109106,"volume":91},{"date":"2025-07-21","open":109164,"high":109545,"low":109110,"close":109545,"volume":105},{"date":"2025-07-22","open":110082,"high":110120,"low":110048,"close":110101,"volume":1150},{"date":"2025-07-23","open":109936,"high":109965,"low":109936,"close":109965,"volume":3},{"date":"2025-07-24","open":109855,"high":109874,"low":109783,"close":109874,"volume":11},{"date":"2025-07-25","open":109594,"high":109594,"low":109594,"close":109594,"volume":0},{"date":"2025-07-28","open":109416,"high":110120,"low":109416,"close":110120,"volume":153},{"date":"2025-07-29","open":110256,"high":110376,"low":110014,"close":110120,"volume":104},{"date":"2025-07-30","open":110507,"high":110801,"low":110507,"close":110801,"volume":16474},{"date":"2025-07-31","open":110468,"high":110690,"low":110468,"close":110690,"volume":130},{"date":"2025-08-01","open":110327,"high":110327,"low":110110,"close":110110,"volume":62},{"date":"2025-08-04","open":111414,"high":111414,"low":111043,"close":111168,"volume":167},{"date":"2025-08-05","open":111192,"high":111554,"low":111192,"close":111554,"volume":15},{"date":"2025-08-06","open":111491,"high":111732,"low":111491,"close":111602,"volume":13},{"date":"2025-08-07","open":111158,"high":111515,"low":111158,"close":111462,"volume":150},{"date":"2025-08-08","open":111564,"high":111583,"low":111414,"close":111414,"volume":21},{"date":"2025-08-11","open":111283,"high":111298,"low":111283,"close":111298,"volume":440},{"date":"2025-08-12","open":111051,"high":111051,"low":110868,"close":110921,"volume":313},{"date":"2025-08-13","open":110776,"high":110791,"low":110540,"close":110665,"volume":1008},{"date":"2025-08-14","open":111105,"high":111278,"low":111105,"close":111114,"volume":33},{"date":"2025-08-18","open":110602,"high":110602,"low":110298,"close":110482,"volume":3233},{"date":"2025-08-19","open":110327,"high":110327,"low":109907,"close":109907,"volume":238},{"date":"2025-08-20","open":110042,"high":110115,"low":110042,"close":110115,"volume":5},{"date":"2025-08-21","open":110299,"high":110410,"low":110265,"close":110410,"volume":272},{"date":"2025-08-22","open":110202,"high":110202,"low":110081,"close":110081,"volume":602},{"date":"2025-08-25","open":110887,"high":110887,"low":110385,"close":110385,"volume":455},{"date":"2025-08-26","open":110314,"high":110333,"low":110077,"close":110096,"volume":927},{"date":"2025-08-27","open":110646,"high":110897,"low":110617,"close":110897,"volume":535},{"date":"2025-08-28","open":110709,"high":111317,"low":110709,"close":111124,"volume":16678},{"date":"2025-08-29","open":111124,"high":111254,"low":111090,"close":111182,"volume":36},{"date":"2025-09-01","open":110887,"high":111032,"low":110757,"close":110757,"volume":319},{"date":"2025-09-02","open":110647,"high":110647,"low":110294,"close":110294,"volume":46},{"date":"2025-09-03","open":110347,"high":110347,"low":109309,"close":109401,"volume":245},{"date":"2025-09-04","open":110153,"high":110153,"low":109912,"close":109912,"volume":78},{"date":"2025-09-05","open":110473,"high":110521,"low":110463,"close":110463,"volume":381},{"date":"2025-09-08","open":110709,"high":110945,"low":110636,"close":110709,"volume":1023},{"date":"2025-09-09","open":111042,"high":111331,"low":111042,"close":111201,"volume":221},{"date":"2025-09-10","open":111139,"high":111192,"low":110956,"close":111028,"volume":207},{"date":"2025-09-11","open":111240,"high":111438,"low":111148,"close":111404,"volume":334},{"date":"2025-09-12","open":111616,"high":111761,"low":111616,"close":111631,"volume":72},{"date":"2025-09-15","open":111119,"high":111428,"low":111027,"close":111428,"volume":322},{"date":"2025-09-16","open":111602,"high":111853,"low":111602,"close":111636,"volume":30},{"date":"2025-09-17","open":111858,"high":112022,"low":111838,"close":112022,"volume":31},{"date":"2025-09-18","open":111849,"high":112375,"low":111752,"close":112375,"volume":64},{"date":"2025-09-19","open":111496,"high":111496,"low":111496,"close":111496,"volume":2},{"date":"2025-09-22","open":111225,"high":111244,"low":111042,"close":111042,"volume":28},{"date":"2025-09-23","open":111149,"high":111694,"low":111149,"close":111694,"volume":8},{"date":"2025-09-24","open":110882,"high":110979,"low":110810,"close":110955,"volume":23},{"date":"2025-09-25","open":110753,"high":110941,"low":110159,"close":110159,"volume":302},{"date":"2025-09-26","open":109903,"high":109903,"low":108600,"close":109111,"volume":828},{"date":"2025-09-29","open":109299,"high":109299,"low":109023,"close":109067,"volume":135},{"date":"2025-09-30","open":109139,"high":109250,"low":108821,"close":109067,"volume":5112},{"date":"2025-10-01","open":109290,"high":109290,"low":108889,"close":108889,"volume":179},{"date":"2025-10-02","open":109144,"high":109164,"low":108623,"close":108768,"volume":1143},{"date":"2025-10-10","open":108416,"high":108778,"low":108093,"close":108778,"volume":1216},{"date":"2025-10-13","open":109482,"high":109844,"low":109337,"close":109830,"volume":520},{"date":"2025-10-14","open":110120,"high":110492,"low":109855,"close":110458,"volume":8038},{"date":"2025-10-15","open":110675,"high":110969,"low":110675,"close":110844,"volume":401},{"date":"2025-10-16","open":110457,"high":110945,"low":110231,"close":110231,"volume":1123},{"date":"2025-10-17","open":110491,"high":110800,"low":110235,"close":110453,"volume":1002},{"date":"2025-10-20","open":110110,"high":110274,"low":110110,"close":110274,"volume":525},{"date":"2025-10-21","open":110178,"high":110434,"low":110159,"close":110434,"volume":25},{"date":"2025-10-22","open":110168,"high":110569,"low":110168,"close":110569,"volume":136},{"date":"2025-10-23","open":110675,"high":110709,"low":110400,"close":110400,"volume":6},{"date":"2025-10-24","open":109680,"high":110013,"low":109680,"close":109864,"volume":363},{"date":"2025-10-27","open":109338,"high":109575,"low":109338,"close":109338,"volume":191},{"date":"2025-10-28","open":109053,"high":109329,"low":109053,"close":109053,"volume":219},{"date":"2025-10-29","open":108985,"high":108985,"low":108729,"close":108729,"volume":339},{"date":"2025-10-30","open":108010,"high":108010,"low":107662,"close":107662,"volume":159},{"date":"2025-10-31","open":107199,"high":107489,"low":106944,"close":107310,"volume":163},{"date":"2025-11-03","open":107074,"high":107402,"low":106919,"close":106919,"volume":1581,"rsi_14":16.91,"sma_20":113287.95,"sma_60":114287.73,"sma_120":114313.55},{"date":"2025-11-04","open":106194,"high":107054,"low":105755,"close":107054,"volume":217,"rsi_14":12.81,"sma_20":113183.71,"sma_60":114216.74,"sma_120":114254.27},{"date":"2025-11-05","open":106725,"high":106836,"low":106431,"close":106431,"volume":64,"rsi_14":12.79,"sma_20":113056.49,"sma_60":114128.33,"sma_120":114196.81},{"date":"2025-11-06","open":105852,"high":105852,"low":105143,"close":105181,"volume":127,"rsi_14":7.03,"sma_20":112870.7,"sma_60":114017.49,"sma_120":114131.76},{"date":"2025-11-07","open":105180,"high":105325,"low":104572,"close":104572,"volume":664,"rsi_14":6.57,"sma_20":112652.97,"sma_60":113898.57,"sma_120":114066.14},{"date":"2025-11-10","open":104466,"high":104881,"low":103959,"close":104413,"volume":662,"rsi_14":4.14,"sma_20":112372.48,"sma_60":113777.75,"sma_120":113999.65},{"date":"2025-11-11","open":104413,"high":104895,"low":104413,"close":104862,"volume":70,"rsi_14":8.51,"sma_20":112082.77,"sma_60":113666.66,"sma_120":113939.2},{"date":"2025-11-12","open":104669,"high":104669,"low":103052,"close":103052,"volume":1025,"rsi_14":6.87,"sma_20":111679.25,"sma_60":113530.83,"sma_120":113852.49},{"date":"2025-11-13","open":103790,"high":104331,"low":103611,"close":103679,"volume":182,"rsi_14":14.09,"sma_20":111339.99,"sma_60":113410.25,"sma_120":113780.58},{"date":"2025-11-14","open":103220,"high":103239,"low":102283,"close":102897,"volume":2109,"rsi_14":13.68,"sma_20":110948.74,"sma_60":113268.42,"sma_120":113699.62},{"date":"2025-11-17","open":102515,"high":103302,"low":102515,"close":102979,"volume":34,"rsi_14":14.95,"sma_20":110571.01,"sma_60":113138.92,"sma_120":113625.63},{"date":"2025-11-18","open":102873,"high":103955,"low":102873,"close":103665,"volume":243,"rsi_14":21.94,"sma_20":110220.51,"sma_60":113031.17,"sma_120":113563.29},{"date":"2025-11-19","open":103708,"high":103795,"low":103389,"close":103626,"volume":178,"rsi_14":24.76,"sma_20":109861.01,"sma_60":112919.17,"sma_120":113498.96},{"date":"2025-11-20","open":103312,"high":103529,"low":103032,"close":103032,"volume":20,"rsi_14":24.04,"sma_20":109479.49,"sma_60":112791.84,"sma_120":113426.14},{"date":"2025-11-21","open":103554,"high":103911,"low":103376,"close":103911,"volume":119,"rsi_14":32.76,"sma_20":109171.2,"sma_60":112685.33,"sma_120":113354.01},{"date":"2025-11-24","open":103809,"high":104321,"low":103684,"close":103684,"volume":34,"rsi_14":30.88,"sma_20":108878.49,"sma_60":112569.67,"sma_120":113279.59},{"date":"2025-11-25","open":103989,"high":104404,"low":103918,"close":104027,"volume":62,"rsi_14":35.91,"sma_20":108618.24,"sma_60":112464.92,"sma_120":113214.75},{"date":"2025-11-26","open":104273,"high":104644,"low":104273,"close":104413,"volume":17,"rsi_14":45.0,"sma_20":108394.76,"sma_60":112353.01,"sma_120":113159.43},{"date":"2025-11-27","open":104519,"high":104519,"low":102646,"close":102714,"volume":267,"rsi_14":39.39,"sma_20":108138.5,"sma_60":112207.84,"sma_120":113088.84},{"date":"2025-11-28","open":102646,"high":103003,"low":101535,"close":102665,"volume":192,"rsi_14":39.89,"sma_20":107898.02,"sma_60":112060.83,"sma_120":113032.75},{"date":"2025-12-01","open":102511,"high":102511,"low":101647,"close":101811,"volume":602,"rsi_14":33.15,"sma_20":107633.53,"sma_60":111906.4,"sma_120":112970.17},{"date":"2025-12-02","open":101487,"high":102279,"low":101487,"close":102279,"volume":8,"rsi_14":44.99,"sma_20":107386.25,"sma_60":111768.07,"sma_120":112907.25},{"date":"2025-12-03","open":102149,"high":102274,"low":101434,"close":101811,"volume":148,"rsi_14":37.63,"sma_20":107146.98,"sma_60":111637.07,"sma_120":112843.37},{"date":"2025-12-04","open":101873,"high":101873,"low":101391,"close":101724,"volume":10,"rsi_14":41.44,"sma_20":106967.98,"sma_60":111495.73,"sma_120":112776.17},{"date":"2025-12-05","open":101938,"high":102675,"low":101938,"close":102303,"volume":2517,"rsi_14":45.4,"sma_20":106850.47,"sma_60":111354.9,"sma_120":112718.08},{"date":"2025-12-08","open":102115,"high":102250,"low":101970,"close":102076,"volume":204,"rsi_14":38.49,"sma_20":106729.44,"sma_60":111205.89,"sma_120":112655.08},{"date":"2025-12-09","open":101912,"high":101912,"low":100618,"close":101077,"volume":137,"rsi_14":33.78,"sma_20":106533.42,"sma_60":111031.14,"sma_120":112583.87},{"date":"2025-12-10","open":101058,"high":101058,"low":100522,"close":100575,"volume":201,"rsi_14":34.18,"sma_20":106405.16,"sma_60":110850.72,"sma_120":112508.53},{"date":"2025-12-11","open":101584,"high":101777,"low":101294,"close":101294,"volume":132,"rsi_14":32.81,"sma_20":106281.64,"sma_60":110676.21,"sma_120":112440.28},{"date":"2025-12-12","open":101159,"high":101198,"low":101144,"close":101198,"volume":10,"rsi_14":33.37,"sma_20":106193.61,"sma_60":110496.12,"sma_120":112372.52},{"date":"2025-12-15","open":101439,"high":102583,"low":101439,"close":102583,"volume":179,"rsi_14":41.53,"sma_20":106173.08,"sma_60":110343.45,"sma_120":112314.48},{"date":"2025-12-16","open":103076,"high":103737,"low":102892,"close":103457,"volume":151,"rsi_14":44.69,"sma_20":106162.33,"sma_60":110202.27,"sma_120":112263.15},{"date":"2025-12-17","open":103457,"high":103457,"low":102516,"close":102516,"volume":315,"rsi_14":48.8,"sma_20":106104.81,"sma_60":110038.18,"sma_120":112196.69},{"date":"2025-12-18","open":103047,"high":103047,"low":102337,"close":102747,"volume":73,"rsi_14":50.49,"sma_20":106090.03,"sma_60":109872.02,"sma_120":112130.64},{"date":"2025-12-19","open":102791,"high":102883,"low":101970,"close":101970,"volume":380,"rsi_14":50.95,"sma_20":105989.55,"sma_60":109707.59,"sma_120":112055.26},{"date":"2025-12-22","open":101975,"high":102120,"low":101830,"close":101849,"volume":4033,"rsi_14":47.32,"sma_20":105894.52,"sma_60":109548.91,"sma_120":111978.43},{"date":"2025-12-23","open":101854,"high":102067,"low":101149,"close":101994,"volume":129,"rsi_14":51.19,"sma_20":105789.28,"sma_60":109381.5,"sma_120":111906.67},{"date":"2025-12-24","open":102091,"high":102791,"low":102091,"close":102685,"volume":95,"rsi_14":55.79,"sma_20":105699.75,"sma_60":109238.74,"sma_120":111835.59},{"date":"2025-12-26","open":102376,"high":102376,"low":101999,"close":101999,"volume":231,"rsi_14":48.19,"sma_20":105662.75,"sma_60":109097.91,"sma_120":111766.46},{"date":"2025-12-29","open":102710,"high":103000,"low":102480,"close":102710,"volume":202,"rsi_14":36.82,"sma_20":105482.25,"sma_60":108926.5,"sma_120":111672.72},{"date":"2025-12-30","open":103115,"high":103115,"low":102505,"close":102505,"volume":25,"rsi_14":39.72,"sma_20":105335.75,"sma_60":108752.41,"sma_120":111577.76},{"date":"2026-01-02","open":102060,"high":102270,"low":101820,"close":102070,"volume":3019,"rsi_14":40.04,"sma_20":105143.25,"sma_60":108571.07,"sma_120":111481.76},{"date":"2026-01-05","open":101590,"high":101590,"low":100930,"close":101160,"volume":310,"rsi_14":32.41,"sma_20":104929.5,"sma_60":108377.66,"sma_120":111379.92},{"date":"2026-01-06","open":101535,"high":102475,"low":101535,"close":101535,"volume":30,"rsi_14":35.03,"sma_20":104739.0,"sma_60":108192.56,"sma_120":111282.63},{"date":"2026-01-07","open":102110,"high":102325,"low":102040,"close":102200,"volume":311,"rsi_14":30.09,"sma_20":104551.75,"sma_60":108018.4,"sma_120":111182.83},{"date":"2026-01-08","open":102210,"high":103090,"low":102190,"close":103090,"volume":263,"rsi_14":29.99,"sma_20":104420.75,"sma_60":107840.89,"sma_120":111091.41},{"date":"2026-01-09","open":102250,"high":102305,"low":101975,"close":102030,"volume":115,"rsi_14":29.74,"sma_20":104288.5,"sma_60":107634.9,"sma_120":111000.0},{"date":"2026-01-12","open":102275,"high":102510,"low":102000,"close":102045,"volume":97,"rsi_14":28.16,"sma_20":104183.0,"sma_60":107422.47,"sma_120":110907.29},{"date":"2026-01-13","open":101685,"high":101800,"low":101220,"close":101335,"volume":238,"rsi_14":28.43,"sma_20":104004.75,"sma_60":107208.79,"sma_120":110812.41},{"date":"2026-01-14","open":101340,"high":101530,"low":100880,"close":101405,"volume":76,"rsi_14":29.3,"sma_20":103835.0,"sma_60":106992.45,"sma_120":110721.83},{"date":"2026-01-15","open":101405,"high":101990,"low":99950,"close":99950,"volume":1140,"rsi_14":24.52,"sma_20":103520.75,"sma_60":106754.95,"sma_120":110613.16},{"date":"2026-01-16","open":100170,"high":100540,"low":99900,"close":100475,"volume":121,"rsi_14":23.21,"sma_20":103187.5,"sma_60":106523.45,"sma_120":110505.07},{"date":"2026-01-19","open":100020,"high":100160,"low":99410,"close":99410,"volume":227,"rsi_14":22.48,"sma_20":102849.75,"sma_60":106271.85,"sma_120":110383.32},{"date":"2026-01-20","open":99415,"high":99415,"low":97930,"close":97930,"volume":801,"rsi_14":25.76,"sma_20":102426.0,"sma_60":105998.51,"sma_120":110250.41},{"date":"2026-01-21","open":98200,"high":98660,"low":98180,"close":98555,"volume":623,"rsi_14":30.79,"sma_20":102073.75,"sma_60":105744.83,"sma_120":110123.49},{"date":"2026-01-22","open":99360,"high":99360,"low":98860,"close":99145,"volume":519,"rsi_14":35.98,"sma_20":101757.25,"sma_60":105510.09,"sma_120":110003.91},{"date":"2026-01-23","open":99355,"high":99355,"low":98785,"close":98785,"volume":798,"rsi_14":37.99,"sma_20":101415.25,"sma_60":105274.26,"sma_120":109876.78},{"date":"2026-01-26","open":99870,"high":100100,"low":99715,"close":99715,"volume":208,"rsi_14":41.28,"sma_20":101084.0,"sma_60":105059.5,"sma_120":109757.41},{"date":"2026-01-27","open":100020,"high":100090,"low":99725,"close":99820,"volume":67,"rsi_14":37.96,"sma_20":100793.5,"sma_60":104864.92,"sma_120":109633.04},{"date":"2026-01-28","open":100000,"high":100410,"low":99930,"close":100270,"volume":637,"rsi_14":35.06,"sma_20":100671.5,"sma_60":104683.92,"sma_120":109513.37},{"date":"2026-01-29","open":99870,"high":99870,"low":99325,"close":99710,"volume":758,"rsi_14":37.02,"sma_20":100531.75,"sma_60":104500.34,"sma_120":109394.03},{"date":"2026-01-30","open":99710,"high":99715,"low":98900,"close":99015,"volume":1637,"rsi_14":34.25,"sma_20":100379.0,"sma_60":104302.83,"sma_120":109259.78},{"date":"2026-02-02","open":98415,"high":99195,"low":97895,"close":99170,"volume":224,"rsi_14":38.06,"sma_20":100279.5,"sma_60":104118.66,"sma_120":109123.49},{"date":"2026-02-03","open":98200,"high":98335,"low":97895,"close":98335,"volume":152,"rsi_14":34.38,"sma_20":100119.5,"sma_60":103942.16,"sma_120":108979.82},{"date":"2026-02-04","open":98100,"high":98100,"low":97500,"close":97920,"volume":18,"rsi_14":38.45,"sma_20":99905.5,"sma_60":103769.24,"sma_120":108833.9},{"date":"2026-02-05","open":97770,"high":98130,"low":97645,"close":98130,"volume":9,"rsi_14":36.17,"sma_20":99657.5,"sma_60":103602.56,"sma_120":108690.16},{"date":"2026-02-06","open":98535,"high":98535,"low":97715,"close":97715,"volume":1733,"rsi_14":39.17,"sma_20":99441.75,"sma_60":103421.22,"sma_120":108543.94},{"date":"2026-02-09","open":97380,"high":101005,"low":96600,"close":96600,"volume":1390,"rsi_14":41.09,"sma_20":99169.5,"sma_60":103252.55,"sma_120":108391.69},{"date":"2026-02-10","open":97430,"high":98075,"low":97430,"close":97975,"volume":27,"rsi_14":46.47,"sma_20":99001.5,"sma_60":103095.96,"sma_120":108253.11},{"date":"2026-02-11","open":98560,"high":99240,"low":98470,"close":98960,"volume":964,"rsi_14":48.93,"sma_20":98879.25,"sma_60":102969.29,"sma_120":108118.85},{"date":"2026-02-12","open":98940,"high":99855,"low":98940,"close":99680,"volume":1034,"rsi_14":54.99,"sma_20":98865.75,"sma_60":102853.19,"sma_120":107996.06},{"date":"2026-02-13","open":100020,"high":100250,"low":99825,"close":100110,"volume":580,"rsi_14":52.33,"sma_20":98847.5,"sma_60":102732.44,"sma_120":107881.81},{"date":"2026-02-19","open":100235,"high":100680,"low":100215,"close":100215,"volume":401,"rsi_14":52.33,"sma_20":98887.75,"sma_60":102614.1,"sma_120":107766.64},{"date":"2026-02-20","open":100215,"high":100690,"low":100215,"close":100690,"volume":64,"rsi_14":52.47,"sma_20":99025.75,"sma_60":102513.93,"sma_120":107652.89},{"date":"2026-02-23","open":100455,"high":100580,"low":100400,"close":100400,"volume":46,"rsi_14":54.2,"sma_20":99118.0,"sma_60":102393.77,"sma_120":107539.55},{"date":"2026-02-24","open":100305,"high":100305,"low":99705,"close":99760,"volume":213,"rsi_14":54.56,"sma_20":99148.75,"sma_60":102266.84,"sma_120":107418.26},{"date":"2026-02-25","open":100505,"high":100540,"low":100155,"close":100540,"volume":60,"rsi_14":57.79,"sma_20":99236.5,"sma_60":102147.01,"sma_120":107305.97},{"date":"2026-02-26","open":100755,"high":101950,"low":100700,"close":101950,"volume":189,"rsi_14":69.3,"sma_20":99348.25,"sma_60":102044.0,"sma_120":107198.51},{"date":"2026-02-27","open":102090,"high":102480,"low":101840,"close":102145,"volume":170,"rsi_14":73.1,"sma_20":99464.5,"sma_60":101973.58,"sma_120":107090.71},{"date":"2026-03-03","open":101235,"high":101235,"low":100210,"close":100210,"volume":235,"rsi_14":76.72,"sma_20":99639.85,"sma_60":101931.2,"sma_120":106996.01},{"date":"2026-03-04","open":99840,"high":100440,"low":99295,"close":99595,"volume":1229,"rsi_14":75.14,"sma_20":99811.35,"sma_60":101892.95,"sma_120":106899.68},{"date":"2026-03-05","open":100030,"high":100625,"low":99625,"close":99835,"volume":181,"rsi_14":84.21,"sma_20":100030.03,"sma_60":101850.76,"sma_120":106809.42},{"date":"2026-03-06","open":99420,"high":99740,"low":99420,"close":99740,"volume":106,"rsi_14":80.74,"sma_20":100236.04,"sma_60":101815.01,"sma_120":106726.04},{"date":"2026-03-09","open":97000,"high":97695,"low":96250,"close":97695,"volume":1262,"rsi_14":61.31,"sma_20":100377.91,"sma_60":101745.47,"sma_120":106620.6},{"date":"2026-03-10","open":99000,"high":99245,"low":98500,"close":99245,"volume":1125,"rsi_14":64.52,"sma_20":100620.79,"sma_60":101692.68,"sma_120":106523.79},{"date":"2026-03-11","open":99730,"high":99990,"low":99635,"close":99835,"volume":193,"rsi_14":65.12,"sma_20":100883.72,"sma_60":101653.99,"sma_120":106429.94},{"date":"2026-03-12","open":98385,"high":99090,"low":98225,"close":99015,"volume":194,"rsi_14":60.03,"sma_20":101124.94,"sma_60":101618.4,"sma_120":106324.77},{"date":"2026-03-13","open":98850,"high":99195,"low":98620,"close":98885,"volume":108,"rsi_14":57.62,"sma_20":101415.18,"sma_60":101589.23,"sma_120":106219.97},{"date":"2026-03-16","open":98730,"high":99480,"low":98730,"close":99210,"volume":290,"rsi_14":60.36,"sma_20":101653.5,"sma_60":101553.25,"sma_120":106114.73},{"date":"2026-03-17","open":99330,"high":99575,"low":99000,"close":99575,"volume":75,"rsi_14":65.22,"sma_20":101861.46,"sma_60":101525.24,"sma_120":106010.68},{"date":"2026-03-18","open":99470,"high":100210,"low":99470,"close":100210,"volume":48,"rsi_14":64.83,"sma_20":102066.31,"sma_60":101484.27,"sma_120":105913.86},{"date":"2026-03-19","open":99142,"high":99142,"low":98840,"close":98955,"volume":133,"rsi_14":52.44,"sma_20":102184.67,"sma_60":101406.56,"sma_120":105804.41},{"date":"2026-03-20","open":99625,"high":99820,"low":98950,"close":98950,"volume":110,"rsi_14":51.54,"sma_20":102297.53,"sma_60":101345.01,"sma_120":105691.6},{"date":"2026-03-23","open":97300,"high":97300,"low":95850,"close":95850,"volume":169,"rsi_14":31.48,"sma_20":102226.12,"sma_60":101225.96,"sma_120":105548.99},{"date":"2026-03-24","open":96820,"high":96820,"low":95850,"close":96175,"volume":1025,"rsi_14":35.1,"sma_20":102186.03,"sma_60":101125.93,"sma_120":105416.76},{"date":"2026-03-25","open":97360,"high":97530,"low":96405,"close":96405,"volume":114,"rsi_14":35.05,"sma_20":102189.86,"sma_60":101031.95,"sma_120":105290.43},{"date":"2026-03-26","open":96405,"high":96780,"low":95860,"close":96345,"volume":589,"rsi_14":35.16,"sma_20":102151.57,"sma_60":100934.44,"sma_120":105157.97},{"date":"2026-03-27","open":95960,"high":95960,"low":95300,"close":95545,"volume":1641,"rsi_14":39.45,"sma_20":102001.37,"sma_60":100811.21,"sma_120":105024.97},{"date":"2026-03-30","open":95005,"high":95640,"low":95000,"close":95585,"volume":184,"rsi_14":28.92,"sma_20":101843.48,"sma_60":100700.49,"sma_120":104899.2},{"date":"2026-03-31","open":96075,"high":96490,"low":95715,"close":96490,"volume":680,"rsi_14":31.41,"sma_20":101650.86,"sma_60":100654.07,"sma_120":104790.28},{"date":"2026-04-01","open":97270,"high":99230,"low":97270,"close":99135,"volume":120,"rsi_14":50.55,"sma_20":101627.05,"sma_60":100656.72,"sma_120":104704.56},{"date":"2026-04-02","open":98580,"high":98580,"low":97980,"close":98015,"volume":22,"rsi_14":46.32,"sma_20":101532.81,"sma_60":100647.28,"sma_120":104609.17},{"date":"2026-04-03","open":98575,"high":98575,"low":98400,"close":98400,"volume":10,"rsi_14":46.59,"sma_20":101463.42,"sma_60":100659.65,"sma_120":104518.65},{"date":"2026-04-06","open":98115,"high":98870,"low":98115,"close":98560,"volume":28,"rsi_14":35.06,"sma_20":101332.8,"sma_60":100610.07,"sma_120":104401.32},{"date":"2026-04-07","open":98730,"high":98730,"low":98255,"close":98255,"volume":37,"rsi_14":31.48,"sma_20":101106.67,"sma_60":100544.32,"sma_120":104281.36},{"date":"2026-04-08","open":100160,"high":100830,"low":99930,"close":100830,"volume":208,"rsi_14":44.91,"sma_20":100978.74,"sma_60":100506.65,"sma_120":104173.77},{"date":"2026-04-09","open":100045,"high":100045,"low":99810,"close":99810,"volume":18,"rsi_14":42.26,"sma_20":100842.27,"sma_60":100469.65,"sma_120":104052.27},{"date":"2026-04-10","open":100150,"high":100185,"low":99710,"close":99710,"volume":212,"rsi_14":51.59,"sma_20":100707.53,"sma_60":100430.74,"sma_120":103926.6},{"date":"2026-04-13","open":98410,"high":98940,"low":98410,"close":98940,"volume":101,"rsi_14":47.73,"sma_20":100517.47,"sma_60":100390.82,"sma_120":103799.81},{"date":"2026-04-14","open":99740,"high":100130,"low":99740,"close":100130,"volume":119,"rsi_14":50.95,"sma_20":100368.0,"sma_60":100369.57,"sma_120":103681.01},{"date":"2026-04-15","open":100525,"high":100545,"low":100135,"close":100135,"volume":50,"rsi_14":51.17,"sma_20":100185.9,"sma_60":100372.65,"sma_120":103563.8},{"date":"2026-04-16","open":100175,"high":100175,"low":99710,"close":99710,"volume":40,"rsi_14":52.55,"sma_20":100047.54,"sma_60":100359.9,"sma_120":103441.68},{"date":"2026-04-17","open":99245,"high":99245,"low":99050,"close":99100,"volume":8,"rsi_14":50.36,"sma_20":99878.93,"sma_60":100354.74,"sma_120":103313.3},{"date":"2026-04-20","open":99460,"high":99760,"low":99425,"close":99760,"volume":30,"rsi_14":49.46,"sma_20":99903.85,"sma_60":100385.24,"sma_120":103191.87},{"date":"2026-04-21","open":99940,"high":100225,"low":99870,"close":100225,"volume":34,"rsi_14":40.64,"sma_20":99935.18,"sma_60":100413.07,"sma_120":103078.95},{"date":"2026-04-22","open":99540,"high":99575,"low":99470,"close":99470,"volume":100,"rsi_14":41.94,"sma_20":99916.86,"sma_60":100418.49,"sma_120":102964.29},{"date":"2026-04-23","open":98665,"high":98680,"low":97755,"close":97880,"volume":201,"rsi_14":35.44,"sma_20":99822.14,"sma_60":100403.4,"sma_120":102838.83},{"date":"2026-04-24","open":98035,"high":98035,"low":97540,"close":97540,"volume":279,"rsi_14":45.28,"sma_20":99751.84,"sma_60":100367.15,"sma_120":102713.33},{"date":"2026-04-27","open":97615,"high":97930,"low":97545,"close":97545,"volume":57,"rsi_14":46.62,"sma_20":99679.73,"sma_60":100329.24,"sma_120":102597.08},{"date":"2026-04-28","open":97465,"high":97465,"low":96600,"close":96810,"volume":21,"rsi_14":26.82,"sma_20":99524.0,"sma_60":100271.57,"sma_120":102477.75},{"date":"2026-04-29","open":96800,"high":97025,"low":96745,"close":96975,"volume":24,"rsi_14":31.86,"sma_20":99239.57,"sma_60":100225.99,"sma_120":102363.16},{"date":"2026-04-30","open":96000,"high":96250,"low":95700,"close":95720,"volume":84,"rsi_14":27.76,"sma_20":98950.38,"sma_60":100171.07,"sma_120":102236.95},{"date":"2026-05-04","open":96775,"high":96775,"low":96025,"close":96235,"volume":145,"rsi_14":34.48,"sma_20":98667.0,"sma_60":100122.15,"sma_120":102120.41},{"date":"2026-05-06","open":95955,"high":95955,"low":95000,"close":95830,"volume":919,"rsi_14":22.89,"sma_20":98530.5,"sma_60":100080.4,"sma_120":102011.28},{"date":"2026-05-07","open":96580,"high":96670,"low":96490,"close":96670,"volume":370,"rsi_14":30.23,"sma_20":98451.25,"sma_60":100059.57,"sma_120":101914.41},{"date":"2026-05-08","open":96180,"high":96465,"low":96180,"close":96375,"volume":1856,"rsi_14":30.69,"sma_20":98228.5,"sma_60":100030.32,"sma_120":101816.44},{"date":"2026-05-11","open":96095,"high":96200,"low":95700,"close":95775,"volume":78,"rsi_14":30.72,"sma_20":98026.75,"sma_60":99997.99,"sma_120":101709.6},{"date":"2026-05-12","open":95310,"high":95310,"low":94255,"close":94255,"volume":143,"rsi_14":20.98,"sma_20":97754.0,"sma_60":99958.9,"sma_120":101605.73},{"date":"2026-05-13","open":93740,"high":94470,"low":93640,"close":94470,"volume":194,"rsi_14":18.84,"sma_20":97530.5,"sma_60":99900.49,"sma_120":101498.22},{"date":"2026-05-14","open":94135,"high":94515,"low":93700,"close":93700,"volume":150,"rsi_14":18.81,"sma_20":97209.0,"sma_60":99812.82,"sma_120":101391.05},{"date":"2026-05-15","open":93365,"high":93365,"low":91385,"close":91995,"volume":365,"rsi_14":18.58,"sma_20":96802.0,"sma_60":99684.74,"sma_120":101268.97},{"date":"2026-05-18","open":91325,"high":91495,"low":90700,"close":91395,"volume":53,"rsi_14":18.08,"sma_20":96386.25,"sma_60":99539.49,"sma_120":101135.97},{"date":"2026-05-19","open":91545,"high":91940,"low":91545,"close":91940,"volume":78,"rsi_14":22.43,"sma_20":96028.25,"sma_60":99401.57,"sma_120":101007.84},{"date":"2026-05-20","open":91245,"high":92195,"low":91000,"close":92195,"volume":208,"rsi_14":26.17,"sma_20":95650.0,"sma_60":99259.99,"sma_120":100886.96},{"date":"2026-05-21","open":92585,"high":93160,"low":92585,"close":92760,"volume":12,"rsi_14":29.1,"sma_20":95276.75,"sma_60":99132.65,"sma_120":100763.21},{"date":"2026-05-22","open":93150,"high":93200,"low":92900,"close":93200,"volume":53,"rsi_14":36.41,"sma_20":94963.25,"sma_60":99023.32,"sma_120":100645.08},{"date":"2026-05-26","open":94370,"high":94490,"low":94320,"close":94320,"volume":20,"rsi_14":40.3,"sma_20":94785.25,"sma_60":98919.65,"sma_120":100533.33},{"date":"2026-05-27","open":94500,"high":94500,"low":94080,"close":94080,"volume":10,"rsi_14":40.99,"sma_20":94612.25,"sma_60":98788.49,"sma_120":100416.24},{"date":"2026-05-28","open":94140,"high":94140,"low":92100,"close":93145,"volume":1664,"rsi_14":32.02,"sma_20":94392.25,"sma_60":98638.49,"sma_120":100306.04},{"date":"2026-05-29","open":94285,"high":94320,"low":94110,"close":94110,"volume":381,"rsi_14":39.19,"sma_20":94257.25,"sma_60":98477.37,"sma_120":100204.29},{"date":"2026-06-01","open":93915,"high":93915,"low":93000,"close":93170,"volume":509,"rsi_14":37.96,"sma_20":94067.0,"sma_60":98311.2,"sma_120":100102.08},{"date":"2026-06-02","open":92700,"high":93790,"low":92485,"close":93790,"volume":15,"rsi_14":47.66,"sma_20":93970.5,"sma_60":98151.23,"sma_120":100000.99},{"date":"2026-06-04","open":92800,"high":92800,"low":92100,"close":92100,"volume":124,"rsi_14":39.6,"sma_20":93763.75,"sma_60":97964.72,"sma_120":99889.87},{"date":"2026-06-05","open":92450,"high":92450,"low":91780,"close":91865,"volume":223,"rsi_14":41.55,"sma_20":93565.5,"sma_60":97809.6,"sma_120":99777.54},{"date":"2026-06-08","open":91205,"high":91205,"low":90700,"close":90700,"volume":26,"rsi_14":43.72,"sma_20":93267.0,"sma_60":97608.31,"sma_120":99650.49},{"date":"2026-06-09","open":90695,"high":91545,"low":90695,"close":91545,"volume":177,"rsi_14":50.71,"sma_20":93025.5,"sma_60":97410.91,"sma_120":99532.45},{"date":"2026-06-10","open":91480,"high":91515,"low":91110,"close":91265,"volume":33,"rsi_14":46.72,"sma_20":92800.0,"sma_60":97223.01,"sma_120":99420.7},{"date":"2026-06-11","open":91640,"high":91640,"low":91465,"close":91465,"volume":16,"rsi_14":46.44,"sma_20":92660.5,"sma_60":97040.68,"sma_120":99314.95},{"date":"2026-06-12","open":92565,"high":92840,"low":92565,"close":92840,"volume":128,"rsi_14":50.36,"sma_20":92579.0,"sma_60":96875.66,"sma_120":99214.45},{"date":"2026-06-15","open":94265,"high":94350,"low":94090,"close":94090,"volume":157,"rsi_14":53.75,"sma_20":92598.5,"sma_60":96725.17,"sma_120":99125.2},{"date":"2026-06-16","open":93690,"high":93865,"low":93690,"close":93865,"volume":14,"rsi_14":47.93,"sma_20":92692.0,"sma_60":96559.97,"sma_120":99022.12},{"date":"2026-06-17","open":94495,"high":94505,"low":94195,"close":94420,"volume":33,"rsi_14":51.51,"sma_20":92843.25,"sma_60":96425.68,"sma_120":98916.12},{"date":"2026-06-18","open":94120,"high":94120,"low":94100,"close":94100,"volume":11,"rsi_14":54.48,"sma_20":92951.25,"sma_60":96286.14,"sma_120":98815.58},{"date":"2026-06-19","open":93955,"high":93955,"low":93010,"close":93010,"volume":17,"rsi_14":44.9,"sma_20":92992.0,"sma_60":96181.95,"sma_120":98703.95},{"date":"2026-06-22","open":92505,"high":92990,"low":92505,"close":92535,"volume":208,"rsi_14":46.92,"sma_20":92980.75,"sma_60":96064.23,"sma_120":98595.08},{"date":"2026-06-23","open":92650,"high":92650,"low":92545,"close":92545,"volume":4,"rsi_14":43.59,"sma_20":92948.0,"sma_60":95942.7,"sma_120":98487.33},{"date":"2026-06-24","open":93105,"high":93190,"low":93105,"close":93190,"volume":3,"rsi_14":56.29,"sma_20":92891.5,"sma_60":95832.96,"sma_120":98383.7},{"date":"2026-06-25","open":94135,"high":94205,"low":94045,"close":94150,"volume":34,"rsi_14":62.16,"sma_20":92895.0,"sma_60":95753.03,"sma_120":98282.12},{"date":"2026-06-26","open":93750,"high":94375,"low":93750,"close":94080,"volume":201,"rsi_14":70.36,"sma_20":92941.75,"sma_60":95671.24,"sma_120":98185.87},{"date":"2026-06-29","open":93945,"high":93945,"low":93945,"close":93945,"volume":78,"rsi_14":65.81,"sma_20":92933.5,"sma_60":95571.58,"sma_120":98112.83},{"date":"2026-06-30","open":93960,"high":94885,"low":93960,"close":94885,"volume":77,"rsi_14":71.94,"sma_20":93019.25,"sma_60":95441.94,"sma_120":98049.33},{"date":"2026-07-01","open":93665,"high":93665,"low":92975,"close":92975,"volume":132,"rsi_14":57.58,"sma_20":92978.5,"sma_60":95299.79,"sma_120":97973.54},{"date":"2026-07-02","open":93075,"high":93420,"low":93075,"close":93420,"volume":6,"rsi_14":53.21,"sma_20":93044.5,"sma_60":95158.42,"sma_120":97909.04},{"date":"2026-07-03","open":93410,"high":93430,"low":93410,"close":93430,"volume":2,"rsi_14":45.76,"sma_20":93122.75,"sma_60":95072.92,"sma_120":97841.49},{"date":"2026-07-06","open":92755,"high":93450,"low":92755,"close":93450,"volume":55,"rsi_14":47.26,"sma_20":93260.25,"sma_60":94992.83,"sma_120":97768.58},{"date":"2026-07-07","open":92945,"high":92945,"low":92945,"close":92945,"volume":0,"rsi_14":40.21,"sma_20":93330.25,"sma_60":94861.42,"sma_120":97684.04},{"date":"2026-07-08","open":92160,"high":92210,"low":92160,"close":92210,"volume":3,"rsi_14":38.11,"sma_20":93377.5,"sma_60":94734.75,"sma_120":97602.2},{"date":"2026-07-09","open":91955,"high":92610,"low":91885,"close":92610,"volume":54,"rsi_14":47.25,"sma_20":93434.75,"sma_60":94616.42,"sma_120":97523.58},{"date":"2026-07-10","open":92200,"high":92200,"low":92200,"close":92200,"volume":1,"rsi_14":47.67,"sma_20":93402.75,"sma_60":94504.08,"sma_120":97447.45},{"date":"2026-07-13","open":92445,"high":92480,"low":92195,"close":92245,"volume":17,"rsi_14":47.93,"sma_20":93310.5,"sma_60":94372.67,"sma_120":97371.12},{"date":"2026-07-14","open":91470,"high":91520,"low":91280,"close":91280,"volume":99,"rsi_14":37.35,"sma_20":93181.25,"sma_60":94225.08,"sma_120":97298.87},{"date":"2026-07-15","open":91520,"high":91550,"low":91200,"close":91335,"volume":172,"rsi_14":28.82,"sma_20":93027.0,"sma_60":94085.5,"sma_120":97222.7},{"date":"2026-07-16","open":91515,"high":91910,"low":91480,"close":91910,"volume":4,"rsi_14":34.83,"sma_20":92917.5,"sma_60":93965.67,"sma_120":97160.2},{"date":"2026-07-20","open":91060,"high":91060,"low":91060,"close":91060,"volume":1,"rsi_14":31.66,"sma_20":92820.0,"sma_60":93820.67,"sma_120":97102.95},{"date":"2026-07-21","open":91035,"high":91275,"low":90725,"close":91275,"volume":36,"rsi_14":24.72,"sma_20":92757.0,"sma_60":93671.5,"sma_120":97042.29},{"date":"2026-07-22","open":90795,"high":90795,"low":90625,"close":90640,"volume":10,"rsi_14":30.09,"sma_20":92661.75,"sma_60":93524.33,"sma_120":96971.41},{"date":"2026-07-23","open":90525,"high":90765,"low":90390,"close":90390,"volume":39,"rsi_14":23.28,"sma_20":92521.75,"sma_60":93399.5,"sma_120":96901.45},{"date":"2026-07-24","open":89630,"high":89765,"low":89590,"close":89630,"volume":68,"rsi_14":20.4,"sma_20":92295.75,"sma_60":93267.67,"sma_120":96817.41},{"date":"2026-07-27","open":90640,"high":91065,"low":90640,"close":91065,"volume":25,"rsi_14":34.78,"sma_20":92145.0,"sma_60":93159.67,"sma_120":96744.45},{"date":"2026-07-28","open":91760,"high":91965,"low":91720,"close":91965,"volume":156,"rsi_14":44.05,"sma_20":92046.0,"sma_60":93078.92,"sma_120":96675.24},{"date":"2026-07-29","open":92125,"high":92520,"low":92090,"close":92520,"volume":122,"rsi_14":51.93,"sma_20":91927.75,"sma_60":93004.67,"sma_120":96615.33},{"date":"2026-07-30","open":92150,"high":92150,"low":91765,"close":91765,"volume":35,"rsi_14":44.97,"sma_20":91867.25,"sma_60":92938.75,"sma_120":96554.91},{"date":"2026-07-31","open":92105,"high":92615,"low":92100,"close":92615,"volume":4250,"rsi_14":52.35,"sma_20":91827.0,"sma_60":92878.42,"sma_120":96500.29},{"date":"2026-08-03","open":92505,"high":92505,"low":92410,"close":92410,"volume":623,"rsi_14":50.92,"sma_20":91776.0,"sma_60":92821.42,"sma_120":96450.91},{"date":"2026-08-04","open":93110,"high":93110,"low":93075,"close":93075,"volume":46,"rsi_14":60.31,"sma_20":91757.25,"sma_60":92761.5,"sma_120":96410.54},{"date":"2026-08-05","open":93820,"high":94800,"low":93820,"close":94750,"volume":21,"rsi_14":66.54,"sma_20":91847.5,"sma_60":92734.42,"sma_120":96382.37},{"date":"2026-08-06","open":94810,"high":94810,"low":94740,"close":94740,"volume":53,"rsi_14":64.5,"sma_20":91974.0,"sma_60":92717.17,"sma_120":96357.58},{"date":"2026-08-07","open":93445,"high":93615,"low":93445,"close":93615,"volume":124,"rsi_14":62.73,"sma_20":92024.25,"sma_60":92706.5,"sma_120":96332.7},{"date":"2026-08-10","open":93310,"high":93520,"low":93310,"close":93310,"volume":3,"rsi_14":60.05,"sma_20":92079.75,"sma_60":92687.17,"sma_120":96293.83},{"date":"2026-08-11","open":92265,"high":92625,"low":92265,"close":92625,"volume":44,"rsi_14":59.75,"sma_20":92098.75,"sma_60":92669.25,"sma_120":96241.04},{"date":"2026-08-12","open":92435,"high":92500,"low":92245,"close":92245,"volume":4,"rsi_14":59.0,"sma_20":92147.0,"sma_60":92673.42,"sma_120":96179.08},{"date":"2026-08-13","open":92490,"high":92490,"low":92460,"close":92460,"volume":2,"rsi_14":64.5,"sma_20":92203.25,"sma_60":92691.17,"sma_120":96115.33},{"date":"2026-08-14","open":92870,"high":92870,"low":92325,"close":92325,"volume":4,"rsi_14":57.45,"sma_20":92224.0,"sma_60":92697.58,"sma_120":96049.58},{"date":"2026-08-18","open":90925,"high":91010,"low":90755,"close":91010,"volume":14,"rsi_14":44.62,"sma_20":92221.5,"sma_60":92677.83,"sma_120":95968.91},{"date":"2026-08-19","open":91540,"high":91540,"low":91505,"close":91505,"volume":3,"rsi_14":44.24,"sma_20":92233.0,"sma_60":92656.92,"sma_120":95894.79},{"date":"2026-08-20","open":92295,"high":92295,"low":92155,"close":92245,"volume":37,"rsi_14":52.73,"sma_20":92313.25,"sma_60":92641.0,"sma_120":95832.16},{"date":"2026-08-21","open":91605,"high":91605,"low":91605,"close":91605,"volume":1,"rsi_14":44.12,"sma_20":92374.0,"sma_60":92595.75,"sma_120":95757.7},{"date":"2026-08-24","open":91725,"high":91725,"low":91725,"close":91725,"volume":1,"rsi_14":45.97,"sma_20":92478.75,"sma_60":92556.5,"sma_120":95672.49},{"date":"2026-08-25","open":92170,"high":92170,"low":92015,"close":92015,"volume":4,"rsi_14":43.48,"sma_20":92526.25,"sma_60":92537.67,"sma_120":95588.08},{"date":"2026-08-26","open":93105,"high":93360,"low":93000,"close":93000,"volume":40,"rsi_14":38.24,"sma_20":92578.0,"sma_60":92519.17,"sma_120":95498.27},{"date":"2026-08-27","open":92705,"high":93410,"low":92445,"close":93340,"volume":17,"rsi_14":40.99,"sma_20":92619.0,"sma_60":92522.0,"sma_120":95416.6},{"date":"2026-08-28","open":92745,"high":92745,"low":92415,"close":92415,"volume":2,"rsi_14":42.07,"sma_20":92651.5,"sma_60":92499.08,"sma_120":95325.16},{"date":"2026-08-31","open":92375,"high":92375,"low":92375,"close":92375,"volume":2,"rsi_14":43.6,"sma_20":92639.5,"sma_60":92503.67,"sma_120":95234.2},{"date":"2026-09-01","open":91420,"high":91420,"low":91105,"close":91420,"volume":78,"rsi_14":42.05,"sma_20":92590.0,"sma_60":92496.25,"sma_120":95152.93},{"date":"2026-09-02","open":91270,"high":91270,"low":90995,"close":90995,"volume":5,"rsi_14":41.8,"sma_20":92486.0,"sma_60":92501.17,"sma_120":95054.74},{"date":"2026-09-03","open":91395,"high":91395,"low":91395,"close":91395,"volume":1,"rsi_14":43.18,"sma_20":92318.25,"sma_60":92498.67,"sma_120":94954.79},{"date":"2026-09-04","open":91875,"high":91875,"low":91590,"close":91590,"volume":10,"rsi_14":45.33,"sma_20":92160.75,"sma_60":92504.08,"sma_120":94863.55},{"date":"2026-09-07","open":91975,"high":91975,"low":91975,"close":91975,"volume":3,"rsi_14":56.96,"sma_20":92078.75,"sma_60":92512.58,"sma_120":94776.63},{"date":"2026-09-08","open":91575,"high":92090,"low":91575,"close":92090,"volume":2,"rsi_14":54.46,"sma_20":92017.75,"sma_60":92500.08,"sma_120":94687.87},{"date":"2026-09-09","open":91660,"high":91850,"low":91660,"close":91850,"volume":4,"rsi_14":46.74,"sma_20":91979.0,"sma_60":92462.75,"sma_120":94593.96},{"date":"2026-09-10","open":90825,"high":90825,"low":90425,"close":90460,"volume":24,"rsi_14":41.59,"sma_20":91889.75,"sma_60":92406.0,"sma_120":94482.98},{"date":"2026-09-11","open":88980,"high":89510,"low":88980,"close":89510,"volume":114,"rsi_14":35.49,"sma_20":91742.25,"sma_60":92324.17,"sma_120":94374.92},{"date":"2026-09-14","open":89920,"high":89920,"low":89920,"close":89920,"volume":2,"rsi_14":36.49,"sma_20":91622.0,"sma_60":92254.5,"sma_120":94270.32},{"date":"2026-09-15","open":89335,"high":89335,"low":88550,"close":88585,"volume":121,"rsi_14":22.76,"sma_20":91500.75,"sma_60":92180.75,"sma_120":94181.35},{"date":"2026-09-16","open":89045,"high":89230,"low":88910,"close":89220,"volume":14,"rsi_14":25.48,"sma_20":91386.5,"sma_60":92125.5,"sma_120":94094.86},{"date":"2026-09-17","open":89715,"high":89715,"low":89375,"close":89715,"volume":5,"rsi_14":33.06,"sma_20":91260.0,"sma_60":92078.33,"sma_120":94010.52},{"date":"2026-09-18","open":90815,"high":90815,"low":90370,"close":90370,"volume":3,"rsi_14":38.32,"sma_20":91198.25,"sma_60":92031.33,"sma_120":93932.15},{"date":"2026-09-21","open":90430,"high":90760,"low":90430,"close":90760,"volume":3,"rsi_14":45.89,"sma_20":91150.0,"sma_60":91974.83,"sma_120":93863.93},{"date":"2026-09-22","open":91140,"high":91160,"low":91140,"close":91160,"volume":2,"rsi_14":51.03,"sma_20":91107.25,"sma_60":91926.17,"sma_120":93798.7},{"date":"2026-09-23","open":91410,"high":91835,"low":91405,"close":91645,"volume":158,"rsi_14":51.55,"sma_20":91039.5,"sma_60":91887.83,"sma_120":93729.71},{"date":"2026-09-28","open":89710,"high":89710,"low":89395,"close":89525,"volume":15,"rsi_14":39.68,"sma_20":90848.75,"sma_60":91798.5,"sma_120":93620.22},{"date":"2026-09-29","open":89725,"high":90080,"low":89725,"close":90080,"volume":2,"rsi_14":40.69,"sma_20":90732.0,"sma_60":91750.25,"sma_120":93525.02},{"date":"2026-09-30","open":90920,"high":91360,"low":90920,"close":91350,"volume":3,"rsi_14":46.73,"sma_20":90680.75,"sma_60":91715.75,"sma_120":93437.08},{"date":"2026-10-01","open":91010,"high":91215,"low":90805,"close":91215,"volume":152,"rsi_14":47.17,"sma_20":90670.5,"sma_60":91678.83,"sma_120":93375.88},{"date":"2026-10-02","open":92135,"high":92340,"low":91875,"close":92340,"volume":58,"rsi_14":58.58,"sma_20":90737.75,"sma_60":91660.33,"sma_120":93326.58},{"date":"2026-10-06","open":91995,"high":92220,"low":91910,"close":92220,"volume":16,"rsi_14":63.38,"sma_20":90779.0,"sma_60":91648.25,"sma_120":93254.83},{"date":"2026-10-07","open":91980,"high":91980,"low":91980,"close":91980,"volume":3,"rsi_14":60.34,"sma_20":90798.5,"sma_60":91644.42,"sma_120":93189.58},{"date":"2026-10-08","open":92320,"high":92320,"low":91995,"close":91995,"volume":42,"rsi_14":69.73,"sma_20":90799.5,"sma_60":91634.17,"sma_120":93125.29},{"date":"2026-10-12","open":92610,"high":93380,"low":92595,"close":93210,"volume":2005,"rsi_14":71.64,"sma_20":90855.5,"sma_60":91651.0,"sma_120":93077.54},{"date":"2026-10-13","open":93790,"high":94465,"low":93790,"close":94465,"volume":36,"rsi_14":73.8,"sma_20":90986.25,"sma_60":91688.0,"sma_120":93030.33},{"date":"2026-10-14","open":94155,"high":94210,"low":93725,"close":93880,"volume":91,"rsi_14":67.71,"sma_20":91157.25,"sma_60":91731.33,"sma_120":92978.21},{"date":"2026-10-15","open":94560,"high":95050,"low":94370,"close":95030,"volume":451,"rsi_14":70.01,"sma_20":91433.25,"sma_60":91792.92,"sma_120":92939.21},{"date":"2026-10-16","open":94860,"high":95330,"low":94825,"close":95020,"volume":1368,"rsi_14":68.77,"sma_20":91688.25,"sma_60":91844.75,"sma_120":92905.21},{"date":"2026-10-19","open":95185,"high":95430,"low":94890,"close":94890,"volume":64,"rsi_14":66.35,"sma_20":92003.5,"sma_60":91908.58,"sma_120":92864.62},{"date":"2026-10-20","open":94445,"high":95110,"low":94425,"close":95110,"volume":171,"rsi_14":84.8,"sma_20":92298.0,"sma_60":91972.5,"sma_120":92822.0},{"date":"2026-10-21","open":95335,"high":95455,"low":95140,"close":95455,"volume":62,"rsi_14":84.39,"sma_20":92585.0,"sma_60":92052.75,"sma_120":92788.54},{"date":"2026-10-22","open":95765,"high":95995,"low":95730,"close":95995,"volume":193,"rsi_14":82.78,"sma_20":92866.25,"sma_60":92146.17,"sma_120":92772.83},{"date":"2026-10-23","open":97150,"high":97275,"low":96820,"close":96835,"volume":982,"rsi_14":86.07,"sma_20":93170.0,"sma_60":92266.25,"sma_120":92766.96}],"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 국고채10년레버리지","phase":"above-fold","symbol_resolved":true}