{"status":"ok","report":{"price_analysis":{"current":102470.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":104105.0,"low_30d":102045.0,"position_in_range":21.0,"support":102251.0,"resistance":103899.0},"summary":"ACE 단기통안채(190620)은(는) KIS MSB 단기 Index를 추종하는 ETF입니다, 순자산 2,520억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 98.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(108.19)가 시그널선(101.73)을 상회합니다(골든크로스). 현재가가 SMA20(102297)과 SMA60(102054) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 102045~102550 (현재 위치 84%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 98","rsi_14":98.33333333333333,"macd":108.19395464709669,"macd_signal":101.72949667246618,"sma_20":102297.35,"sma_60":102053.85,"bb_upper":102550.18929678752,"bb_lower":102044.5107032125,"atr_14":33.785714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 152.00, 기관 순매수 79.00. 30일 누적: 외국인 138.00, 기관 -5.25만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":152.0,"institutional_flow":79.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":558.0,"retail_net":-558.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-21","foreign_net":64.0,"institution_net":-931.0,"retail_net":867.0},{"date":"2026-10-20","foreign_net":88.0,"institution_net":224.0,"retail_net":-312.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":219.0,"retail_net":-219.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-321.0,"retail_net":321.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":641.0,"retail_net":-641.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-102.0,"retail_net":102.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":345.0,"retail_net":-345.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-56.0,"retail_net":56.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-54987.0,"retail_net":54987.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-06","foreign_net":16.0,"institution_net":1185.0,"retail_net":-1201.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-23.0,"retail_net":23.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":598.0,"retail_net":-598.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":1401.0,"retail_net":-1401.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-98.0,"retail_net":98.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-2145.0,"retail_net":2145.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-377.0,"retail_net":377.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":724.0,"retail_net":-724.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":37.0,"retail_net":-37.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":41.0,"retail_net":-41.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":16212.0,"retail_net":-16212.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-634.0,"retail_net":634.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-16016.0,"retail_net":16016.0},{"date":"2026-09-11","foreign_net":-30.0,"institution_net":670.0,"retail_net":-640.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1135.0,"retail_net":-1135.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":371.0,"retail_net":-371.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-1141.0,"retail_net":1141.0}],"periods":{"d1":{"foreign_net":0,"institution_net":558.0,"retail_net":-558.0},"d3":{"foreign_net":64.0,"institution_net":-364.0,"retail_net":300.0},"d7":{"foreign_net":152.0,"institution_net":399.0,"retail_net":-551.0},"d14":{"foreign_net":168.0,"institution_net":-53240.0,"retail_net":53072.0},"d30":{"foreign_net":138.0,"institution_net":-52452.0,"retail_net":52314.0}}},"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":73,"summary":"RSI 98","metrics":[{"name":"RSI (14)","value":98.3,"unit":"","percentile":98,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 98 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","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 98 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.5348,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.53,"summary":"배당수익률 2.53%","metrics":[{"name":"배당수익률","value":2.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:29:59.063142+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS MSB 단기 Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.07,"aum":252000000000.0,"aum_display":"2,520억","dividend_yield":null,"tracking_error":0.05,"holdings":[{"ticker":"","name":"통안02270-2609-01","weight":null},{"ticker":"","name":"통안02400-2707-02","weight":null},{"ticker":"","name":"통안02500-2710-02","weight":null},{"ticker":"","name":"통안02540-2611-01","weight":null},{"ticker":"","name":"통안02620-2704-02","weight":null},{"ticker":"","name":"통안02700-2701-02","weight":null},{"ticker":"","name":"통안02800-2610-02","weight":null},{"ticker":"","name":"통안DC026-0803-0910","weight":null},{"ticker":"","name":"통안DC026-0811-0910","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":102470.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":86706.0862},{"date":"2016-10-25","close":86706.0862},{"date":"2016-10-26","close":86706.0862},{"date":"2016-10-27","close":86714.292},{"date":"2016-10-28","close":86723.5235},{"date":"2016-10-31","close":86723.5235},{"date":"2016-11-01","close":86726.6006},{"date":"2016-11-02","close":86729.6778},{"date":"2016-11-03","close":86739.935},{"date":"2016-11-04","close":86739.935},{"date":"2016-11-07","close":86745.0636},{"date":"2016-11-08","close":86748.1407},{"date":"2016-11-09","close":86752.2436},{"date":"2016-11-10","close":86765.5779},{"date":"2016-11-11","close":86761.4751},{"date":"2016-11-14","close":86752.2436},{"date":"2016-11-15","close":86757.3722},{"date":"2016-11-16","close":86752.2436},{"date":"2016-11-17","close":86757.3722},{"date":"2016-11-18","close":86761.4751},{"date":"2016-11-21","close":86752.2436},{"date":"2016-11-22","close":86757.3722},{"date":"2016-11-23","close":86757.3722},{"date":"2016-11-24","close":86761.4751},{"date":"2016-11-25","close":86752.2436},{"date":"2016-11-28","close":86761.4751},{"date":"2016-11-29","close":86768.6551},{"date":"2016-11-30","close":86778.9123},{"date":"2016-12-01","close":86787.118},{"date":"2016-12-02","close":86796.3495},{"date":"2016-12-05","close":86813.7867},{"date":"2016-12-06","close":86817.8896},{"date":"2016-12-07","close":86826.0954},{"date":"2016-12-08","close":86839.4297},{"date":"2016-12-09","close":86843.5326},{"date":"2016-12-12","close":86846.6098},{"date":"2016-12-13","close":86851.7383},{"date":"2016-12-14","close":86856.8669},{"date":"2016-12-15","close":86868.1499},{"date":"2016-12-16","close":86868.1499},{"date":"2016-12-19","close":86872.2527},{"date":"2016-12-20","close":86877.3813},{"date":"2016-12-21","close":86877.3813},{"date":"2016-12-22","close":86885.5871},{"date":"2016-12-23","close":86888.6642},{"date":"2016-12-26","close":86888.6642},{"date":"2016-12-27","close":86888.6642},{"date":"2016-12-28","close":86907.1272},{"date":"2016-12-29","close":86912.2558},{"date":"2017-01-02","close":86916.3586},{"date":"2017-01-03","close":86921.4872},{"date":"2017-01-04","close":86928.6673},{"date":"2017-01-05","close":86938.9245},{"date":"2017-01-06","close":86943.0273},{"date":"2017-01-09","close":86948.1559},{"date":"2017-01-10","close":86951.2331},{"date":"2017-01-11","close":86948.1559},{"date":"2017-01-12","close":86963.5417},{"date":"2017-01-13","close":86958.4131},{"date":"2017-01-16","close":86967.6446},{"date":"2017-01-17","close":86976.8761},{"date":"2017-01-18","close":86976.8761},{"date":"2017-01-19","close":86985.0818},{"date":"2017-01-20","close":86990.2104},{"date":"2017-01-23","close":86990.2104},{"date":"2017-01-24","close":86995.339},{"date":"2017-01-25","close":87007.6476},{"date":"2017-01-26","close":87003.5448},{"date":"2017-01-31","close":87007.6476},{"date":"2017-02-01","close":87015.8534},{"date":"2017-02-02","close":87029.1877},{"date":"2017-02-03","close":87029.1877},{"date":"2017-02-06","close":87037.3935},{"date":"2017-02-07","close":87042.5221},{"date":"2017-02-08","close":87045.5993},{"date":"2017-02-09","close":87054.8307},{"date":"2017-02-10","close":87050.7279},{"date":"2017-02-13","close":87058.9336},{"date":"2017-02-14","close":87064.0622},{"date":"2017-02-15","close":87064.0622},{"date":"2017-02-16","close":87071.2422},{"date":"2017-02-17","close":87076.3708},{"date":"2017-02-20","close":87080.4737},{"date":"2017-02-21","close":87084.5766},{"date":"2017-02-22","close":87089.7052},{"date":"2017-02-23","close":87094.8338},{"date":"2017-02-24","close":87098.9366},{"date":"2017-02-27","close":87102.0138},{"date":"2017-02-28","close":87107.1424},{"date":"2017-03-02","close":87121.5025},{"date":"2017-03-03","close":87121.5025},{"date":"2017-03-06","close":87121.5025},{"date":"2017-03-07","close":87124.5796},{"date":"2017-03-08","close":87124.5796},{"date":"2017-03-09","close":87132.7854},{"date":"2017-03-10","close":87136.8883},{"date":"2017-03-13","close":87142.0168},{"date":"2017-03-14","close":87142.0168},{"date":"2017-03-15","close":87147.1454},{"date":"2017-03-16","close":87156.3769},{"date":"2017-03-17","close":87156.3769},{"date":"2017-03-20","close":87160.4798},{"date":"2017-03-21","close":87164.5827},{"date":"2017-03-22","close":87168.6855},{"date":"2017-03-23","close":87176.8913},{"date":"2017-03-24","close":87180.9942},{"date":"2017-03-27","close":87180.9942},{"date":"2017-03-28","close":87188.1742},{"date":"2017-03-29","close":87188.1742},{"date":"2017-03-30","close":87197.4057},{"date":"2017-03-31","close":87202.5343},{"date":"2017-04-03","close":87206.6372},{"date":"2017-04-04","close":87225.1001},{"date":"2017-04-05","close":87219.9715},{"date":"2017-04-06","close":87225.1001},{"date":"2017-04-07","close":87225.1001},{"date":"2017-04-10","close":87225.1001},{"date":"2017-04-11","close":87234.3316},{"date":"2017-04-12","close":87241.5116},{"date":"2017-04-13","close":87248.6916},{"date":"2017-04-14","close":87248.6916},{"date":"2017-04-17","close":87248.6916},{"date":"2017-04-18","close":87253.8202},{"date":"2017-04-19","close":87258.9488},{"date":"2017-04-20","close":87268.1803},{"date":"2017-04-21","close":87264.0774},{"date":"2017-04-24","close":87272.2832},{"date":"2017-04-25","close":87272.2832},{"date":"2017-04-26","close":87276.3861},{"date":"2017-04-27","close":87289.7204},{"date":"2017-04-28","close":87289.7204},{"date":"2017-05-02","close":87306.1319},{"date":"2017-05-04","close":87310.2348},{"date":"2017-05-08","close":87320.492},{"date":"2017-05-10","close":87323.5691},{"date":"2017-05-11","close":87332.8006},{"date":"2017-05-12","close":87327.672},{"date":"2017-05-15","close":87342.0321},{"date":"2017-05-16","close":87346.1349},{"date":"2017-05-17","close":87351.2635},{"date":"2017-05-18","close":87359.4693},{"date":"2017-05-19","close":87362.5465},{"date":"2017-05-22","close":87362.5465},{"date":"2017-05-23","close":87366.6493},{"date":"2017-05-24","close":87371.7779},{"date":"2017-05-25","close":87376.9065},{"date":"2017-05-26","close":87381.0094},{"date":"2017-05-29","close":87384.0866},{"date":"2017-05-30","close":87381.0094},{"date":"2017-05-31","close":87388.1894},{"date":"2017-06-01","close":87398.4466},{"date":"2017-06-02","close":87402.5495},{"date":"2017-06-05","close":87406.6524},{"date":"2017-06-07","close":87406.6524},{"date":"2017-06-08","close":87414.8581},{"date":"2017-06-09","close":87414.8581},{"date":"2017-06-12","close":87414.8581},{"date":"2017-06-13","close":87418.961},{"date":"2017-06-14","close":87428.1925},{"date":"2017-06-15","close":87438.4497},{"date":"2017-06-16","close":87438.4497},{"date":"2017-06-19","close":87441.5268},{"date":"2017-06-20","close":87445.6297},{"date":"2017-06-21","close":87445.6297},{"date":"2017-06-22","close":87450.7583},{"date":"2017-06-23","close":87454.8612},{"date":"2017-06-26","close":87458.964},{"date":"2017-06-27","close":87458.964},{"date":"2017-06-28","close":87458.964},{"date":"2017-06-29","close":87472.2984},{"date":"2017-06-30","close":87472.2984},{"date":"2017-07-03","close":87481.5299},{"date":"2017-07-04","close":87481.5299},{"date":"2017-07-05","close":87489.7356},{"date":"2017-07-06","close":87497.9414},{"date":"2017-07-07","close":87502.0443},{"date":"2017-07-10","close":87502.0443},{"date":"2017-07-11","close":87511.2757},{"date":"2017-07-12","close":87511.2757},{"date":"2017-07-13","close":87523.5844},{"date":"2017-07-14","close":87525.6358},{"date":"2017-07-17","close":87525.6358},{"date":"2017-07-18","close":87525.6358},{"date":"2017-07-19","close":87530.7644},{"date":"2017-07-20","close":87545.1245},{"date":"2017-07-21","close":87545.1245},{"date":"2017-07-24","close":87550.253},{"date":"2017-07-25","close":87550.253},{"date":"2017-07-26","close":87554.3559},{"date":"2017-07-27","close":87562.5617},{"date":"2017-07-28","close":87567.6903},{"date":"2017-07-31","close":87572.8189},{"date":"2017-08-01","close":87572.8189},{"date":"2017-08-02","close":87576.9217},{"date":"2017-08-03","close":87584.1018},{"date":"2017-08-04","close":87589.2304},{"date":"2017-08-07","close":87589.2304},{"date":"2017-08-08","close":87593.3332},{"date":"2017-08-09","close":87593.3332},{"date":"2017-08-10","close":87602.5647},{"date":"2017-08-11","close":87605.6419},{"date":"2017-08-14","close":87605.6419},{"date":"2017-08-16","close":87610.7705},{"date":"2017-08-17","close":87618.9762},{"date":"2017-08-18","close":87624.1048},{"date":"2017-08-21","close":87629.2334},{"date":"2017-08-22","close":87629.2334},{"date":"2017-08-23","close":87633.3363},{"date":"2017-08-24","close":87640.5163},{"date":"2017-08-25","close":87644.6192},{"date":"2017-08-28","close":87649.7478},{"date":"2017-08-29","close":87644.6192},{"date":"2017-08-30","close":87654.8764},{"date":"2017-08-31","close":87660.005},{"date":"2017-09-01","close":87667.185},{"date":"2017-09-04","close":87667.185},{"date":"2017-09-05","close":87675.3908},{"date":"2017-09-06","close":87680.5194},{"date":"2017-09-07","close":87688.7251},{"date":"2017-09-08","close":87693.8537},{"date":"2017-09-11","close":87696.9309},{"date":"2017-09-12","close":87696.9309},{"date":"2017-09-13","close":87701.0338},{"date":"2017-09-14","close":87711.2909},{"date":"2017-09-15","close":87711.2909},{"date":"2017-09-18","close":87711.2909},{"date":"2017-09-19","close":87715.3938},{"date":"2017-09-20","close":87715.3938},{"date":"2017-09-21","close":87723.5996},{"date":"2017-09-22","close":87726.6767},{"date":"2017-09-25","close":87726.6767},{"date":"2017-09-26","close":87731.8053},{"date":"2017-09-27","close":87731.8053},{"date":"2017-09-28","close":87745.1397},{"date":"2017-09-29","close":87750.2683},{"date":"2017-10-10","close":87757.4483},{"date":"2017-10-11","close":87761.5512},{"date":"2017-10-12","close":87771.8084},{"date":"2017-10-13","close":87771.8084},{"date":"2017-10-16","close":87776.937},{"date":"2017-10-17","close":87776.937},{"date":"2017-10-18","close":87782.0656},{"date":"2017-10-19","close":87784.117},{"date":"2017-10-20","close":87776.937},{"date":"2017-10-23","close":87776.937},{"date":"2017-10-24","close":87782.0656},{"date":"2017-10-25","close":87794.3742},{"date":"2017-10-26","close":87799.5028},{"date":"2017-10-27","close":87802.5799},{"date":"2017-10-30","close":87806.6828},{"date":"2017-10-31","close":87810.7857},{"date":"2017-11-01","close":87813.8629},{"date":"2017-11-02","close":87827.1972},{"date":"2017-11-03","close":87827.1972},{"date":"2017-11-06","close":87832.3258},{"date":"2017-11-07","close":87832.3258},{"date":"2017-11-08","close":87837.4544},{"date":"2017-11-09","close":87843.6087},{"date":"2017-11-10","close":87840.5316},{"date":"2017-11-13","close":87843.6087},{"date":"2017-11-14","close":87837.4544},{"date":"2017-11-15","close":87837.4544},{"date":"2017-11-16","close":87843.6087},{"date":"2017-11-17","close":87843.6087},{"date":"2017-11-20","close":87848.7373},{"date":"2017-11-21","close":87853.8659},{"date":"2017-11-22","close":87858.9945},{"date":"2017-11-23","close":87863.0974},{"date":"2017-11-24","close":87870.2774},{"date":"2017-11-27","close":87867.2002},{"date":"2017-11-28","close":87874.3803},{"date":"2017-11-29","close":87879.5089},{"date":"2017-11-30","close":87893.8689},{"date":"2017-12-01","close":87893.8689},{"date":"2017-12-04","close":87896.9461},{"date":"2017-12-05","close":87901.049},{"date":"2017-12-06","close":87906.1776},{"date":"2017-12-07","close":87923.6148},{"date":"2017-12-08","close":87923.6148},{"date":"2017-12-11","close":87930.7948},{"date":"2017-12-12","close":87935.9234},{"date":"2017-12-13","close":87941.052},{"date":"2017-12-14","close":87950.2835},{"date":"2017-12-15","close":87955.4121},{"date":"2017-12-18","close":87958.4892},{"date":"2017-12-19","close":87958.4892},{"date":"2017-12-20","close":87961.5664},{"date":"2017-12-21","close":87974.9008},{"date":"2017-12-22","close":87974.9008},{"date":"2017-12-26","close":87980.0293},{"date":"2017-12-27","close":87997.4666},{"date":"2017-12-28","close":88001.5694},{"date":"2018-01-02","close":85805.7422},{"date":"2018-01-03","close":85814.3203},{"date":"2018-01-04","close":85827.1641},{"date":"2018-01-05","close":85831.4609},{"date":"2018-01-08","close":85835.7422},{"date":"2018-01-09","close":85844.3203},{"date":"2018-01-10","close":85848.6016},{"date":"2018-01-11","close":85857.1953},{"date":"2018-01-12","close":85857.1953},{"date":"2018-01-15","close":85861.4688},{"date":"2018-01-16","close":85870.0312},{"date":"2018-01-17","close":85878.6016},{"date":"2018-01-18","close":85887.1719},{"date":"2018-01-19","close":85891.4609},{"date":"2018-01-22","close":85895.7656},{"date":"2018-01-23","close":85900.0391},{"date":"2018-01-24","close":85904.3359},{"date":"2018-01-25","close":85912.8906},{"date":"2018-01-26","close":85917.1719},{"date":"2018-01-29","close":85917.1719},{"date":"2018-01-30","close":85917.1719},{"date":"2018-01-31","close":85925.75},{"date":"2018-02-01","close":85938.6172},{"date":"2018-02-02","close":85938.6172},{"date":"2018-02-05","close":88150.2987},{"date":"2018-02-06","close":85947.1797},{"date":"2018-02-07","close":85955.7344},{"date":"2018-02-08","close":85964.3125},{"date":"2018-02-09","close":85968.6094},{"date":"2018-02-12","close":85968.6094},{"date":"2018-02-13","close":85990.0391},{"date":"2018-02-14","close":85990.0391},{"date":"2018-02-19","close":85994.3203},{"date":"2018-02-20","close":85998.6016},{"date":"2018-02-21","close":86002.8984},{"date":"2018-02-22","close":86011.4531},{"date":"2018-02-23","close":86015.7578},{"date":"2018-02-26","close":86020.0391},{"date":"2018-02-27","close":86028.6172},{"date":"2018-02-28","close":86028.6172},{"date":"2018-03-02","close":88253.8963},{"date":"2018-03-05","close":88257.9992},{"date":"2018-03-06","close":86045.7578},{"date":"2018-03-07","close":86050.0391},{"date":"2018-03-08","close":86058.6172},{"date":"2018-03-09","close":86062.8906},{"date":"2018-03-12","close":86062.8906},{"date":"2018-03-13","close":86062.8906},{"date":"2018-03-14","close":86071.4688},{"date":"2018-03-15","close":86084.3281},{"date":"2018-03-16","close":86088.6094},{"date":"2018-03-19","close":86088.6094},{"date":"2018-03-20","close":86092.8984},{"date":"2018-03-21","close":86092.8984},{"date":"2018-03-22","close":86110.0391},{"date":"2018-03-23","close":86114.3281},{"date":"2018-03-26","close":86114.3281},{"date":"2018-03-27","close":86118.5938},{"date":"2018-03-28","close":86122.9062},{"date":"2018-03-29","close":86131.4688},{"date":"2018-03-30","close":86135.7578},{"date":"2018-04-02","close":86140.0391},{"date":"2018-04-03","close":86144.3281},{"date":"2018-04-04","close":86148.6094},{"date":"2018-04-05","close":86161.4688},{"date":"2018-04-06","close":86165.75},{"date":"2018-04-09","close":86174.3281},{"date":"2018-04-10","close":86174.3281},{"date":"2018-04-11","close":86178.6172},{"date":"2018-04-12","close":86187.1953},{"date":"2018-04-13","close":86191.4688},{"date":"2018-04-16","close":86195.75},{"date":"2018-04-17","close":86200.0469},{"date":"2018-04-18","close":86200.0469},{"date":"2018-04-19","close":86212.8906},{"date":"2018-04-20","close":86217.1797},{"date":"2018-04-23","close":86217.1797},{"date":"2018-04-24","close":86225.7578},{"date":"2018-04-25","close":86225.7578},{"date":"2018-04-26","close":86238.6172},{"date":"2018-04-27","close":86242.9062},{"date":"2018-04-30","close":86247.1797},{"date":"2018-05-02","close":86255.7578},{"date":"2018-05-03","close":86272.8984},{"date":"2018-05-04","close":86272.8984},{"date":"2018-05-08","close":86277.1875},{"date":"2018-05-09","close":86281.4766},{"date":"2018-05-10","close":86294.3281},{"date":"2018-05-11","close":86298.6172},{"date":"2018-05-14","close":86298.6172},{"date":"2018-05-15","close":86307.1875},{"date":"2018-05-16","close":86311.4688},{"date":"2018-05-17","close":86320.0469},{"date":"2018-05-18","close":86328.6094},{"date":"2018-05-21","close":86328.6094},{"date":"2018-05-23","close":86337.1875},{"date":"2018-05-24","close":86345.7656},{"date":"2018-05-25","close":86350.0391},{"date":"2018-05-28","close":86354.3281},{"date":"2018-05-29","close":86358.625},{"date":"2018-05-30","close":86362.9062},{"date":"2018-05-31","close":86371.4766},{"date":"2018-06-01","close":86375.75},{"date":"2018-06-04","close":86384.3359},{"date":"2018-06-05","close":86384.3359},{"date":"2018-06-07","close":86397.1875},{"date":"2018-06-08","close":86401.4844},{"date":"2018-06-11","close":86405.7578},{"date":"2018-06-12","close":86410.0391},{"date":"2018-06-14","close":86422.8984},{"date":"2018-06-15","close":86427.1875},{"date":"2018-06-18","close":86431.4766},{"date":"2018-06-19","close":86435.7656},{"date":"2018-06-20","close":86435.7656},{"date":"2018-06-21","close":86448.625},{"date":"2018-06-22","close":86452.8906},{"date":"2018-06-25","close":86457.1797},{"date":"2018-06-26","close":86461.4688},{"date":"2018-06-27","close":86461.4688},{"date":"2018-06-28","close":86470.0547},{"date":"2018-06-29","close":86478.625},{"date":"2018-07-02","close":86482.9062},{"date":"2018-07-03","close":86487.1875},{"date":"2018-07-04","close":86491.4766},{"date":"2018-07-05","close":86504.3281},{"date":"2018-07-06","close":86512.8984},{"date":"2018-07-09","close":86512.8984},{"date":"2018-07-10","close":86521.4766},{"date":"2018-07-11","close":86525.7578},{"date":"2018-07-12","close":86534.3359},{"date":"2018-07-13","close":86538.6172},{"date":"2018-07-16","close":86542.9062},{"date":"2018-07-17","close":86547.1953},{"date":"2018-07-18","close":86555.7734},{"date":"2018-07-19","close":86560.0391},{"date":"2018-07-20","close":86568.6172},{"date":"2018-07-23","close":86572.9062},{"date":"2018-07-24","close":86577.1875},{"date":"2018-07-25","close":86581.4609},{"date":"2018-07-26","close":86594.3281},{"date":"2018-07-27","close":86594.3281},{"date":"2018-07-30","close":86594.3281},{"date":"2018-07-31","close":86598.625},{"date":"2018-08-01","close":86602.9062},{"date":"2018-08-02","close":86615.75},{"date":"2018-08-03","close":86620.0469},{"date":"2018-08-06","close":86628.625},{"date":"2018-08-07","close":86628.625},{"date":"2018-08-08","close":86637.1875},{"date":"2018-08-09","close":86645.7578},{"date":"2018-08-10","close":86650.0547},{"date":"2018-08-13","close":86658.6172},{"date":"2018-08-14","close":86658.6172},{"date":"2018-08-16","close":86671.4766},{"date":"2018-08-17","close":86675.7734},{"date":"2018-08-20","close":86680.0469},{"date":"2018-08-21","close":86688.625},{"date":"2018-08-22","close":86688.625},{"date":"2018-08-23","close":86701.4844},{"date":"2018-08-24","close":86705.7656},{"date":"2018-08-27","close":86710.0469},{"date":"2018-08-28","close":86710.0469},{"date":"2018-08-29","close":86718.6172},{"date":"2018-08-30","close":86727.1953},{"date":"2018-08-31","close":86735.7656},{"date":"2018-09-03","close":86740.0547},{"date":"2018-09-04","close":86744.3359},{"date":"2018-09-05","close":86752.8984},{"date":"2018-09-06","close":86757.1875},{"date":"2018-09-07","close":86757.1875},{"date":"2018-09-10","close":86765.7578},{"date":"2018-09-11","close":86770.0547},{"date":"2018-09-12","close":86774.3281},{"date":"2018-09-13","close":86782.9141},{"date":"2018-09-14","close":86787.1953},{"date":"2018-09-17","close":86787.1953},{"date":"2018-09-18","close":86787.1953},{"date":"2018-09-19","close":86795.7734},{"date":"2018-09-20","close":86812.9141},{"date":"2018-09-21","close":86812.9141},{"date":"2018-09-27","close":86821.4766},{"date":"2018-09-28","close":86825.7812},{"date":"2018-10-01","close":86834.3516},{"date":"2018-10-02","close":86834.3516},{"date":"2018-10-04","close":86847.1953},{"date":"2018-10-05","close":86855.7656},{"date":"2018-10-08","close":86855.7656},{"date":"2018-10-10","close":86860.0625},{"date":"2018-10-11","close":86872.9141},{"date":"2018-10-12","close":86877.1953},{"date":"2018-10-15","close":86877.1953},{"date":"2018-10-16","close":86881.4844},{"date":"2018-10-17","close":86881.4844},{"date":"2018-10-18","close":86894.3281},{"date":"2018-10-19","close":86898.625},{"date":"2018-10-22","close":86902.9141},{"date":"2018-10-23","close":86907.1953},{"date":"2018-10-24","close":86911.4844},{"date":"2018-10-25","close":86920.0547},{"date":"2018-10-26","close":86924.3281},{"date":"2018-10-29","close":86924.3281},{"date":"2018-10-30","close":86937.2031},{"date":"2018-10-31","close":86932.9062},{"date":"2018-11-01","close":86950.0547},{"date":"2018-11-02","close":86954.3359},{"date":"2018-11-05","close":86958.6172},{"date":"2018-11-06","close":86967.1953},{"date":"2018-11-07","close":86971.4766},{"date":"2018-11-08","close":86984.3438},{"date":"2018-11-09","close":86988.6328},{"date":"2018-11-12","close":86992.9141},{"date":"2018-11-13","close":86997.2031},{"date":"2018-11-14","close":87001.4688},{"date":"2018-11-15","close":87010.0469},{"date":"2018-11-16","close":87014.3359},{"date":"2018-11-19","close":87010.0469},{"date":"2018-11-20","close":87018.6328},{"date":"2018-11-21","close":87014.3359},{"date":"2018-11-22","close":87031.4922},{"date":"2018-11-23","close":87035.7734},{"date":"2018-11-26","close":87035.7734},{"date":"2018-11-27","close":87031.4922},{"date":"2018-11-28","close":87040.0547},{"date":"2018-11-29","close":87048.6094},{"date":"2018-11-30","close":87040.0547},{"date":"2018-12-03","close":87057.1875},{"date":"2018-12-04","close":87065.7734},{"date":"2018-12-05","close":87065.7734},{"date":"2018-12-06","close":87078.625},{"date":"2018-12-07","close":87082.9062},{"date":"2018-12-10","close":87091.4844},{"date":"2018-12-11","close":87095.7578},{"date":"2018-12-12","close":87100.0625},{"date":"2018-12-13","close":87112.9141},{"date":"2018-12-14","close":87112.9141},{"date":"2018-12-17","close":87112.9141},{"date":"2018-12-18","close":87125.7734},{"date":"2018-12-19","close":87130.0547},{"date":"2018-12-20","close":87142.9062},{"date":"2018-12-21","close":87151.4844},{"date":"2018-12-24","close":87151.4844},{"date":"2018-12-26","close":87160.0547},{"date":"2018-12-27","close":87177.4688},{"date":"2018-12-28","close":87177.4688},{"date":"2019-01-02","close":87190.5391},{"date":"2019-01-03","close":87203.5938},{"date":"2019-01-04","close":87207.9531},{"date":"2019-01-07","close":87216.6562},{"date":"2019-01-08","close":89462.1934},{"date":"2019-01-09","close":87221.0156},{"date":"2019-01-10","close":87234.0703},{"date":"2019-01-11","close":87238.4297},{"date":"2019-01-14","close":87242.7969},{"date":"2019-01-15","close":87247.1328},{"date":"2019-01-16","close":87247.1328},{"date":"2019-01-17","close":87264.5547},{"date":"2019-01-18","close":87268.9141},{"date":"2019-01-21","close":87273.2812},{"date":"2019-01-22","close":87273.2812},{"date":"2019-01-23","close":87277.625},{"date":"2019-01-24","close":87286.3203},{"date":"2019-01-25","close":87290.6875},{"date":"2019-01-28","close":87295.0312},{"date":"2019-01-29","close":87295.0312},{"date":"2019-01-30","close":87303.7422},{"date":"2019-01-31","close":87325.5234},{"date":"2019-02-01","close":87321.1641},{"date":"2019-02-07","close":87342.9453},{"date":"2019-02-08","close":87347.2969},{"date":"2019-02-11","close":87355.9922},{"date":"2019-02-12","close":87355.9922},{"date":"2019-02-13","close":87360.3594},{"date":"2019-02-14","close":87373.4062},{"date":"2019-02-15","close":87377.7734},{"date":"2019-02-18","close":87382.1328},{"date":"2019-02-19","close":87382.1328},{"date":"2019-02-20","close":87390.8359},{"date":"2019-02-21","close":87399.5312},{"date":"2019-02-22","close":87403.8984},{"date":"2019-02-25","close":87408.2422},{"date":"2019-02-26","close":87412.6094},{"date":"2019-02-27","close":87430.0312},{"date":"2019-02-28","close":87430.0312},{"date":"2019-03-04","close":87438.7188},{"date":"2019-03-05","close":87438.7188},{"date":"2019-03-06","close":87443.0859},{"date":"2019-03-07","close":87456.1406},{"date":"2019-03-08","close":87460.5078},{"date":"2019-03-11","close":87469.2109},{"date":"2019-03-12","close":87473.5625},{"date":"2019-03-13","close":87469.2109},{"date":"2019-03-14","close":87486.625},{"date":"2019-03-15","close":87490.9766},{"date":"2019-03-18","close":87495.3359},{"date":"2019-03-19","close":87499.6953},{"date":"2019-03-20","close":87504.0391},{"date":"2019-03-21","close":87517.1172},{"date":"2019-03-22","close":87521.4531},{"date":"2019-03-25","close":87525.8203},{"date":"2019-03-26","close":87525.8203},{"date":"2019-03-27","close":87534.5234},{"date":"2019-03-28","close":87547.5859},{"date":"2019-03-29","close":87551.9453},{"date":"2019-04-01","close":87556.2969},{"date":"2019-04-02","close":87560.6484},{"date":"2019-04-03","close":87565.0078},{"date":"2019-04-04","close":87578.0781},{"date":"2019-04-05","close":87582.4219},{"date":"2019-04-08","close":87586.7812},{"date":"2019-04-09","close":87591.1328},{"date":"2019-04-10","close":87595.4844},{"date":"2019-04-11","close":87604.1953},{"date":"2019-04-12","close":87608.5391},{"date":"2019-04-15","close":87612.8984},{"date":"2019-04-16","close":87617.2578},{"date":"2019-04-17","close":87621.625},{"date":"2019-04-18","close":87634.6719},{"date":"2019-04-19","close":87639.0234},{"date":"2019-04-22","close":87643.3828},{"date":"2019-04-23","close":87647.7344},{"date":"2019-04-24","close":87652.0859},{"date":"2019-04-25","close":87665.1484},{"date":"2019-04-26","close":87669.5078},{"date":"2019-04-29","close":87678.2266},{"date":"2019-04-30","close":87678.2266},{"date":"2019-05-02","close":87699.9922},{"date":"2019-05-03","close":87699.9922},{"date":"2019-05-07","close":87708.6953},{"date":"2019-05-08","close":87713.0625},{"date":"2019-05-09","close":87726.1172},{"date":"2019-05-10","close":87730.4688},{"date":"2019-05-13","close":87734.8203},{"date":"2019-05-14","close":87739.1797},{"date":"2019-05-15","close":87747.8906},{"date":"2019-05-16","close":87756.5938},{"date":"2019-05-17","close":87760.9531},{"date":"2019-05-20","close":87769.6484},{"date":"2019-05-21","close":87774.0156},{"date":"2019-05-22","close":87778.3672},{"date":"2019-05-23","close":87787.0781},{"date":"2019-05-24","close":87791.4141},{"date":"2019-05-27","close":87800.1328},{"date":"2019-05-28","close":87804.4844},{"date":"2019-05-29","close":87808.8359},{"date":"2019-05-30","close":87817.5625},{"date":"2019-05-31","close":87821.9141},{"date":"2019-06-03","close":87834.9766},{"date":"2019-06-04","close":87843.6719},{"date":"2019-06-05","close":87848.0391},{"date":"2019-06-07","close":87861.1016},{"date":"2019-06-10","close":87865.4609},{"date":"2019-06-11","close":87874.1562},{"date":"2019-06-12","close":87878.5234},{"date":"2019-06-13","close":87895.9297},{"date":"2019-06-14","close":87900.2969},{"date":"2019-06-17","close":87908.9922},{"date":"2019-06-18","close":87908.9922},{"date":"2019-06-19","close":87913.3438},{"date":"2019-06-20","close":87926.4062},{"date":"2019-06-21","close":87930.7734},{"date":"2019-06-24","close":87935.125},{"date":"2019-06-25","close":87935.125},{"date":"2019-06-26","close":87939.4766},{"date":"2019-06-27","close":87948.1875},{"date":"2019-06-28","close":87952.5312},{"date":"2019-07-01","close":87952.5312},{"date":"2019-07-02","close":87961.2422},{"date":"2019-07-03","close":87969.9688},{"date":"2019-07-04","close":87978.6641},{"date":"2019-07-05","close":87987.375},{"date":"2019-07-08","close":87991.7266},{"date":"2019-07-09","close":87996.0859},{"date":"2019-07-10","close":88000.4297},{"date":"2019-07-11","close":88009.1484},{"date":"2019-07-12","close":88017.8516},{"date":"2019-07-15","close":88017.8516},{"date":"2019-07-16","close":88026.5625},{"date":"2019-07-17","close":88035.2578},{"date":"2019-07-18","close":88048.3281},{"date":"2019-07-19","close":88057.0391},{"date":"2019-07-22","close":88061.3984},{"date":"2019-07-23","close":88065.75},{"date":"2019-07-24","close":88070.1016},{"date":"2019-07-25","close":88083.1641},{"date":"2019-07-26","close":88087.5156},{"date":"2019-07-29","close":88087.5156},{"date":"2019-07-30","close":88096.2344},{"date":"2019-07-31","close":88100.5859},{"date":"2019-08-01","close":88109.2969},{"date":"2019-08-02","close":88118.0078},{"date":"2019-08-05","close":88126.7109},{"date":"2019-08-06","close":88135.4219},{"date":"2019-08-07","close":88139.7656},{"date":"2019-08-08","close":88148.4844},{"date":"2019-08-09","close":88148.4844},{"date":"2019-08-12","close":88152.8359},{"date":"2019-08-13","close":88161.5391},{"date":"2019-08-14","close":88170.25},{"date":"2019-08-16","close":88178.9609},{"date":"2019-08-19","close":88187.6797},{"date":"2019-08-20","close":88192.0156},{"date":"2019-08-21","close":88196.375},{"date":"2019-08-22","close":88205.0938},{"date":"2019-08-23","close":88209.4297},{"date":"2019-08-26","close":88213.8047},{"date":"2019-08-27","close":88213.8047},{"date":"2019-08-28","close":88213.8047},{"date":"2019-08-29","close":88222.5078},{"date":"2019-08-30","close":88222.5078},{"date":"2019-09-02","close":88231.2188},{"date":"2019-09-03","close":88231.2188},{"date":"2019-09-04","close":88231.2188},{"date":"2019-09-05","close":88235.5703},{"date":"2019-09-06","close":88235.5703},{"date":"2019-09-09","close":88235.5703},{"date":"2019-09-10","close":88252.9922},{"date":"2019-09-11","close":88252.9922},{"date":"2019-09-16","close":88248.6406},{"date":"2019-09-17","close":88257.3438},{"date":"2019-09-18","close":88261.6875},{"date":"2019-09-19","close":88270.4062},{"date":"2019-09-20","close":88270.4062},{"date":"2019-09-23","close":88274.75},{"date":"2019-09-24","close":88274.75},{"date":"2019-09-25","close":88270.4062},{"date":"2019-09-26","close":88283.4688},{"date":"2019-09-27","close":88287.8203},{"date":"2019-09-30","close":88287.8203},{"date":"2019-10-01","close":88296.5234},{"date":"2019-10-02","close":88300.8906},{"date":"2019-10-04","close":88313.9297},{"date":"2019-10-07","close":88322.6484},{"date":"2019-10-08","close":88318.3047},{"date":"2019-10-10","close":88327.0156},{"date":"2019-10-11","close":88335.7188},{"date":"2019-10-14","close":88340.0781},{"date":"2019-10-15","close":88340.0781},{"date":"2019-10-16","close":88344.4141},{"date":"2019-10-17","close":88353.1328},{"date":"2019-10-18","close":88353.1328},{"date":"2019-10-21","close":88357.4844},{"date":"2019-10-22","close":88357.4844},{"date":"2019-10-23","close":88361.8438},{"date":"2019-10-24","close":88366.2031},{"date":"2019-10-25","close":88366.2031},{"date":"2019-10-28","close":88366.2031},{"date":"2019-10-29","close":88370.5547},{"date":"2019-10-30","close":88374.9141},{"date":"2019-10-31","close":88383.6094},{"date":"2019-11-01","close":88387.9766},{"date":"2019-11-04","close":88392.3203},{"date":"2019-11-05","close":88392.3203},{"date":"2019-11-06","close":88396.6719},{"date":"2019-11-07","close":88405.3906},{"date":"2019-11-08","close":88409.7422},{"date":"2019-11-11","close":88414.0938},{"date":"2019-11-12","close":88414.0938},{"date":"2019-11-13","close":88418.4453},{"date":"2019-11-14","close":88422.8125},{"date":"2019-11-15","close":88422.8125},{"date":"2019-11-18","close":88431.5156},{"date":"2019-11-19","close":88431.5156},{"date":"2019-11-20","close":88435.8594},{"date":"2019-11-21","close":88440.2109},{"date":"2019-11-22","close":88444.5859},{"date":"2019-11-25","close":88444.5859},{"date":"2019-11-26","close":88448.9297},{"date":"2019-11-27","close":88453.2812},{"date":"2019-11-28","close":88461.9922},{"date":"2019-11-29","close":88461.9922},{"date":"2019-12-02","close":88470.7031},{"date":"2019-12-03","close":88475.0547},{"date":"2019-12-04","close":88479.4062},{"date":"2019-12-05","close":88488.1094},{"date":"2019-12-06","close":88488.1094},{"date":"2019-12-09","close":88492.4766},{"date":"2019-12-10","close":88496.8203},{"date":"2019-12-11","close":88501.1875},{"date":"2019-12-12","close":88509.8906},{"date":"2019-12-13","close":88509.8906},{"date":"2019-12-16","close":88509.8906},{"date":"2019-12-17","close":88514.2422},{"date":"2019-12-18","close":88518.5938},{"date":"2019-12-19","close":88531.6562},{"date":"2019-12-20","close":88527.3125},{"date":"2019-12-23","close":88540.3672},{"date":"2019-12-24","close":88540.3672},{"date":"2019-12-26","close":88544.7188},{"date":"2019-12-27","close":88558.0},{"date":"2019-12-30","close":88558.0},{"date":"2020-01-02","close":88571.2656},{"date":"2020-01-03","close":88584.5312},{"date":"2020-01-06","close":88588.9453},{"date":"2020-01-07","close":88597.8047},{"date":"2020-01-08","close":88597.8047},{"date":"2020-01-09","close":88606.6406},{"date":"2020-01-10","close":88615.4922},{"date":"2020-01-13","close":88619.9141},{"date":"2020-01-14","close":88619.9141},{"date":"2020-01-15","close":88619.9141},{"date":"2020-01-16","close":88628.7734},{"date":"2020-01-17","close":88633.1875},{"date":"2020-01-20","close":88637.6016},{"date":"2020-01-21","close":88637.6016},{"date":"2020-01-22","close":88650.8828},{"date":"2020-01-23","close":88650.8828},{"date":"2020-01-28","close":88659.7188},{"date":"2020-01-29","close":88664.1484},{"date":"2020-01-30","close":88672.9922},{"date":"2020-01-31","close":88677.4141},{"date":"2020-02-03","close":88681.8438},{"date":"2020-02-04","close":88681.8438},{"date":"2020-02-05","close":88686.2656},{"date":"2020-02-06","close":88695.0938},{"date":"2020-02-07","close":88699.5312},{"date":"2020-02-10","close":88699.5312},{"date":"2020-02-11","close":88708.375},{"date":"2020-02-12","close":88708.375},{"date":"2020-02-13","close":88717.2266},{"date":"2020-02-14","close":88721.6562},{"date":"2020-02-17","close":88717.2266},{"date":"2020-02-18","close":88726.0703},{"date":"2020-02-19","close":88730.4844},{"date":"2020-02-20","close":88739.3359},{"date":"2020-02-21","close":88743.75},{"date":"2020-02-24","close":88757.0312},{"date":"2020-02-25","close":88761.4531},{"date":"2020-02-26","close":88765.875},{"date":"2020-02-27","close":88765.875},{"date":"2020-02-28","close":88774.7266},{"date":"2020-03-02","close":88779.1406},{"date":"2020-03-03","close":88783.5703},{"date":"2020-03-04","close":88792.4141},{"date":"2020-03-05","close":88796.8281},{"date":"2020-03-06","close":88801.2578},{"date":"2020-03-09","close":88805.6797},{"date":"2020-03-10","close":88810.1016},{"date":"2020-03-11","close":88810.1016},{"date":"2020-03-12","close":88823.3828},{"date":"2020-03-13","close":88823.3828},{"date":"2020-03-16","close":88827.8047},{"date":"2020-03-17","close":88854.3438},{"date":"2020-03-18","close":88867.6016},{"date":"2020-03-19","close":88872.0234},{"date":"2020-03-20","close":88872.0234},{"date":"2020-03-23","close":88876.4531},{"date":"2020-03-24","close":88880.8672},{"date":"2020-03-25","close":88880.8672},{"date":"2020-03-26","close":88885.2969},{"date":"2020-03-27","close":88889.7266},{"date":"2020-03-30","close":88889.7266},{"date":"2020-03-31","close":88894.1406},{"date":"2020-04-01","close":88894.1406},{"date":"2020-04-02","close":88907.4141},{"date":"2020-04-03","close":88911.8359},{"date":"2020-04-06","close":88920.6797},{"date":"2020-04-07","close":88929.5312},{"date":"2020-04-08","close":88929.5312},{"date":"2020-04-09","close":88933.9531},{"date":"2020-04-10","close":88938.3672},{"date":"2020-04-13","close":88942.7891},{"date":"2020-04-14","close":88938.3672},{"date":"2020-04-16","close":88947.2109},{"date":"2020-04-17","close":88947.2109},{"date":"2020-04-20","close":88951.6406},{"date":"2020-04-21","close":88951.6406},{"date":"2020-04-22","close":88951.6406},{"date":"2020-04-23","close":88956.0625},{"date":"2020-04-24","close":88960.5},{"date":"2020-04-27","close":88964.9141},{"date":"2020-04-28","close":88964.9141},{"date":"2020-04-29","close":88964.9141},{"date":"2020-05-04","close":88969.3359},{"date":"2020-05-06","close":88978.1797},{"date":"2020-05-07","close":88982.6016},{"date":"2020-05-08","close":88987.0234},{"date":"2020-05-11","close":88991.4375},{"date":"2020-05-12","close":88991.4375},{"date":"2020-05-13","close":88995.875},{"date":"2020-05-14","close":89000.2969},{"date":"2020-05-15","close":89000.2969},{"date":"2020-05-18","close":89004.7266},{"date":"2020-05-19","close":89013.5625},{"date":"2020-05-20","close":89013.5625},{"date":"2020-05-21","close":89017.9922},{"date":"2020-05-22","close":89017.9922},{"date":"2020-05-25","close":89017.9922},{"date":"2020-05-26","close":89022.4062},{"date":"2020-05-27","close":89026.8281},{"date":"2020-05-28","close":89040.1016},{"date":"2020-05-29","close":89053.3828},{"date":"2020-06-01","close":89053.3828},{"date":"2020-06-02","close":89053.3828},{"date":"2020-06-03","close":89053.3828},{"date":"2020-06-04","close":89062.2188},{"date":"2020-06-05","close":89053.3828},{"date":"2020-06-08","close":89057.7969},{"date":"2020-06-09","close":89057.7969},{"date":"2020-06-10","close":89066.6484},{"date":"2020-06-11","close":89071.0625},{"date":"2020-06-12","close":89071.0625},{"date":"2020-06-15","close":89062.2188},{"date":"2020-06-16","close":89071.0625},{"date":"2020-06-17","close":89071.0625},{"date":"2020-06-18","close":89071.0625},{"date":"2020-06-19","close":91364.9024},{"date":"2020-06-22","close":89075.4844},{"date":"2020-06-23","close":89079.9141},{"date":"2020-06-24","close":89079.9141},{"date":"2020-06-25","close":89084.3359},{"date":"2020-06-26","close":89084.3359},{"date":"2020-06-29","close":89079.9141},{"date":"2020-06-30","close":89088.7578},{"date":"2020-07-01","close":89093.1719},{"date":"2020-07-02","close":89097.6016},{"date":"2020-07-03","close":91387.4682},{"date":"2020-07-06","close":89102.0234},{"date":"2020-07-07","close":89102.0234},{"date":"2020-07-08","close":89097.6016},{"date":"2020-07-09","close":89106.4531},{"date":"2020-07-10","close":89106.4531},{"date":"2020-07-13","close":89110.875},{"date":"2020-07-14","close":89110.875},{"date":"2020-07-15","close":89106.4531},{"date":"2020-07-16","close":89115.2969},{"date":"2020-07-17","close":89110.875},{"date":"2020-07-20","close":89115.2969},{"date":"2020-07-21","close":89115.2969},{"date":"2020-07-22","close":89115.2969},{"date":"2020-07-23","close":89119.7188},{"date":"2020-07-24","close":89124.1406},{"date":"2020-07-27","close":89124.1406},{"date":"2020-07-28","close":89128.5625},{"date":"2020-07-29","close":89128.5625},{"date":"2020-07-30","close":89132.9922},{"date":"2020-07-31","close":89132.9922},{"date":"2020-08-03","close":89132.9922},{"date":"2020-08-04","close":89132.9922},{"date":"2020-08-05","close":89132.9922},{"date":"2020-08-06","close":89132.9922},{"date":"2020-08-07","close":89137.4062},{"date":"2020-08-10","close":89137.4062},{"date":"2020-08-11","close":89137.4062},{"date":"2020-08-12","close":89141.8281},{"date":"2020-08-13","close":89141.8281},{"date":"2020-08-14","close":89141.8281},{"date":"2020-08-18","close":89141.8281},{"date":"2020-08-19","close":89146.25},{"date":"2020-08-20","close":89150.6875},{"date":"2020-08-21","close":89150.6875},{"date":"2020-08-24","close":89146.25},{"date":"2020-08-25","close":89146.25},{"date":"2020-08-26","close":89146.25},{"date":"2020-08-27","close":89146.25},{"date":"2020-08-28","close":89146.25},{"date":"2020-08-31","close":89150.6875},{"date":"2020-09-01","close":89155.1094},{"date":"2020-09-02","close":89159.5312},{"date":"2020-09-03","close":89159.5312},{"date":"2020-09-04","close":89155.1094},{"date":"2020-09-07","close":89159.5312},{"date":"2020-09-08","close":89159.5312},{"date":"2020-09-09","close":89159.5312},{"date":"2020-09-10","close":89163.9453},{"date":"2020-09-11","close":89159.5312},{"date":"2020-09-14","close":89163.9453},{"date":"2020-09-15","close":89168.375},{"date":"2020-09-16","close":89163.9453},{"date":"2020-09-17","close":89163.9453},{"date":"2020-09-18","close":89168.375},{"date":"2020-09-21","close":89168.375},{"date":"2020-09-22","close":89168.375},{"date":"2020-09-23","close":89172.7891},{"date":"2020-09-24","close":89172.7891},{"date":"2020-09-25","close":89172.7891},{"date":"2020-09-28","close":89177.2109},{"date":"2020-09-29","close":89181.6406},{"date":"2020-10-05","close":89181.6406},{"date":"2020-10-06","close":89181.6406},{"date":"2020-10-07","close":89190.4844},{"date":"2020-10-08","close":89190.4844},{"date":"2020-10-12","close":89190.4844},{"date":"2020-10-13","close":89194.9062},{"date":"2020-10-14","close":89194.9062},{"date":"2020-10-15","close":89199.3281},{"date":"2020-10-16","close":89203.7656},{"date":"2020-10-19","close":89208.1797},{"date":"2020-10-20","close":89208.1797},{"date":"2020-10-21","close":89212.6016},{"date":"2020-10-22","close":89212.6016},{"date":"2020-10-23","close":89217.0234},{"date":"2020-10-26","close":89221.4531},{"date":"2020-10-27","close":89221.4531},{"date":"2020-10-28","close":89221.4531},{"date":"2020-10-29","close":89225.8672},{"date":"2020-10-30","close":89230.2969},{"date":"2020-11-02","close":89230.2969},{"date":"2020-11-03","close":89230.2969},{"date":"2020-11-04","close":89234.7109},{"date":"2020-11-05","close":89239.1406},{"date":"2020-11-06","close":89239.1406},{"date":"2020-11-09","close":89243.5547},{"date":"2020-11-10","close":89243.5547},{"date":"2020-11-11","close":89243.5547},{"date":"2020-11-12","close":89243.5547},{"date":"2020-11-13","close":89247.9844},{"date":"2020-11-16","close":89247.9844},{"date":"2020-11-17","close":89252.4141},{"date":"2020-11-18","close":89247.9844},{"date":"2020-11-19","close":89256.8438},{"date":"2020-11-20","close":89252.4141},{"date":"2020-11-23","close":89256.8438},{"date":"2020-11-24","close":89256.8438},{"date":"2020-11-25","close":89252.4141},{"date":"2020-11-26","close":89256.8438},{"date":"2020-11-27","close":89256.8438},{"date":"2020-11-30","close":89261.2578},{"date":"2020-12-01","close":89261.2578},{"date":"2020-12-02","close":89261.2578},{"date":"2020-12-03","close":89261.2578},{"date":"2020-12-04","close":89270.0938},{"date":"2020-12-07","close":89265.6797},{"date":"2020-12-08","close":89270.0938},{"date":"2020-12-09","close":89274.5234},{"date":"2020-12-10","close":89283.3594},{"date":"2020-12-11","close":89283.3594},{"date":"2020-12-14","close":89283.3594},{"date":"2020-12-15","close":89283.3594},{"date":"2020-12-16","close":89283.3594},{"date":"2020-12-17","close":89287.7969},{"date":"2020-12-18","close":89287.7969},{"date":"2020-12-21","close":89287.7969},{"date":"2020-12-22","close":89287.7969},{"date":"2020-12-23","close":89292.2188},{"date":"2020-12-24","close":89292.2188},{"date":"2020-12-28","close":89287.7969},{"date":"2020-12-29","close":89287.7891},{"date":"2020-12-30","close":89287.7891},{"date":"2021-01-04","close":89301.1797},{"date":"2021-01-05","close":89301.1797},{"date":"2021-01-06","close":89310.0938},{"date":"2021-01-07","close":89310.0938},{"date":"2021-01-08","close":89319.0156},{"date":"2021-01-11","close":89319.0156},{"date":"2021-01-12","close":89319.0156},{"date":"2021-01-13","close":89323.4688},{"date":"2021-01-14","close":89323.4688},{"date":"2021-01-15","close":89327.9375},{"date":"2021-01-18","close":89332.3906},{"date":"2021-01-19","close":89323.4688},{"date":"2021-01-20","close":89332.3906},{"date":"2021-01-21","close":89332.3906},{"date":"2021-01-22","close":89332.3906},{"date":"2021-01-25","close":89332.3906},{"date":"2021-01-26","close":89336.8594},{"date":"2021-01-27","close":89332.3906},{"date":"2021-01-28","close":89341.3125},{"date":"2021-01-29","close":89341.3125},{"date":"2021-02-01","close":89341.3125},{"date":"2021-02-02","close":89341.3125},{"date":"2021-02-03","close":89341.3125},{"date":"2021-02-04","close":89345.7656},{"date":"2021-02-05","close":89350.2266},{"date":"2021-02-08","close":89354.6953},{"date":"2021-02-09","close":89359.1562},{"date":"2021-02-10","close":89359.1562},{"date":"2021-02-15","close":89363.6172},{"date":"2021-02-16","close":89363.6172},{"date":"2021-02-17","close":89363.6172},{"date":"2021-02-18","close":89368.0703},{"date":"2021-02-19","close":89372.5391},{"date":"2021-02-22","close":89372.5391},{"date":"2021-02-23","close":89372.5391},{"date":"2021-02-24","close":89377.0},{"date":"2021-02-25","close":89381.4531},{"date":"2021-02-26","close":89377.0},{"date":"2021-03-02","close":89377.0},{"date":"2021-03-03","close":89381.4531},{"date":"2021-03-04","close":89385.9141},{"date":"2021-03-05","close":89390.375},{"date":"2021-03-08","close":89390.375},{"date":"2021-03-09","close":89385.9141},{"date":"2021-03-10","close":89390.375},{"date":"2021-03-11","close":89390.375},{"date":"2021-03-12","close":89390.375},{"date":"2021-03-15","close":89394.8438},{"date":"2021-03-16","close":89399.2969},{"date":"2021-03-17","close":89403.7578},{"date":"2021-03-18","close":89403.7578},{"date":"2021-03-19","close":89403.7578},{"date":"2021-03-22","close":89408.2266},{"date":"2021-03-23","close":89408.2266},{"date":"2021-03-24","close":89408.2266},{"date":"2021-03-25","close":89412.6797},{"date":"2021-03-26","close":89412.6797},{"date":"2021-03-29","close":89412.6797},{"date":"2021-03-30","close":89412.6797},{"date":"2021-03-31","close":89417.1328},{"date":"2021-04-01","close":89417.1328},{"date":"2021-04-02","close":89421.5938},{"date":"2021-04-05","close":91714.6726},{"date":"2021-04-06","close":89421.5938},{"date":"2021-04-07","close":89426.0625},{"date":"2021-04-08","close":89426.0625},{"date":"2021-04-09","close":89434.9766},{"date":"2021-04-12","close":89430.5234},{"date":"2021-04-13","close":89430.5234},{"date":"2021-04-14","close":89439.4297},{"date":"2021-04-15","close":89439.4297},{"date":"2021-04-16","close":89443.8984},{"date":"2021-04-19","close":89439.4297},{"date":"2021-04-20","close":89443.8984},{"date":"2021-04-21","close":89448.3516},{"date":"2021-04-22","close":89448.3516},{"date":"2021-04-23","close":89452.8125},{"date":"2021-04-26","close":89452.8125},{"date":"2021-04-27","close":89452.8125},{"date":"2021-04-28","close":89452.8125},{"date":"2021-04-29","close":89457.2734},{"date":"2021-04-30","close":89457.2734},{"date":"2021-05-03","close":89457.2734},{"date":"2021-05-04","close":89466.2031},{"date":"2021-05-06","close":89470.6562},{"date":"2021-05-07","close":89470.6562},{"date":"2021-05-10","close":89475.1172},{"date":"2021-05-11","close":89479.5859},{"date":"2021-05-12","close":89479.5859},{"date":"2021-05-13","close":89484.0391},{"date":"2021-05-14","close":89484.0391},{"date":"2021-05-17","close":89484.0391},{"date":"2021-05-18","close":89488.4922},{"date":"2021-05-20","close":89492.9531},{"date":"2021-05-21","close":89492.9531},{"date":"2021-05-24","close":89492.9531},{"date":"2021-05-25","close":89497.4219},{"date":"2021-05-26","close":89497.4219},{"date":"2021-05-27","close":89501.8828},{"date":"2021-05-28","close":89488.4922},{"date":"2021-05-31","close":89488.4922},{"date":"2021-06-01","close":89492.9531},{"date":"2021-06-02","close":89501.8828},{"date":"2021-06-03","close":89501.8828},{"date":"2021-06-04","close":89506.3438},{"date":"2021-06-07","close":89506.3438},{"date":"2021-06-08","close":89510.8047},{"date":"2021-06-09","close":89510.8047},{"date":"2021-06-10","close":89510.8047},{"date":"2021-06-11","close":89497.4219},{"date":"2021-06-14","close":89506.3438},{"date":"2021-06-15","close":89497.4219},{"date":"2021-06-16","close":89492.9531},{"date":"2021-06-17","close":89497.4219},{"date":"2021-06-18","close":89492.9531},{"date":"2021-06-21","close":89497.4219},{"date":"2021-06-22","close":89492.9531},{"date":"2021-06-23","close":89492.9531},{"date":"2021-06-24","close":89497.4219},{"date":"2021-06-25","close":89484.0391},{"date":"2021-06-28","close":89484.0391},{"date":"2021-06-29","close":89475.1172},{"date":"2021-06-30","close":89479.5859},{"date":"2021-07-01","close":89484.0391},{"date":"2021-07-02","close":89484.0391},{"date":"2021-07-05","close":89492.9531},{"date":"2021-07-06","close":89497.4219},{"date":"2021-07-07","close":89497.4219},{"date":"2021-07-08","close":89515.2656},{"date":"2021-07-09","close":89519.7188},{"date":"2021-07-12","close":89519.7188},{"date":"2021-07-13","close":89519.7188},{"date":"2021-07-14","close":89519.7188},{"date":"2021-07-15","close":89519.7188},{"date":"2021-07-16","close":89515.2656},{"date":"2021-07-19","close":89519.7188},{"date":"2021-07-20","close":89524.1719},{"date":"2021-07-21","close":89533.1016},{"date":"2021-07-22","close":89528.6406},{"date":"2021-07-23","close":89533.1016},{"date":"2021-07-26","close":89537.5625},{"date":"2021-07-27","close":89537.5625},{"date":"2021-07-28","close":89537.5625},{"date":"2021-07-29","close":89542.0156},{"date":"2021-07-30","close":89542.0156},{"date":"2021-08-02","close":89542.0156},{"date":"2021-08-03","close":89542.0156},{"date":"2021-08-04","close":89546.4766},{"date":"2021-08-05","close":89550.9375},{"date":"2021-08-06","close":89550.9375},{"date":"2021-08-09","close":89550.9375},{"date":"2021-08-10","close":89550.9375},{"date":"2021-08-11","close":89550.9375},{"date":"2021-08-12","close":89555.3984},{"date":"2021-08-13","close":89555.3984},{"date":"2021-08-17","close":89555.3984},{"date":"2021-08-18","close":89559.8516},{"date":"2021-08-19","close":89564.3281},{"date":"2021-08-20","close":89568.7891},{"date":"2021-08-23","close":89568.7891},{"date":"2021-08-24","close":89564.3281},{"date":"2021-08-25","close":89555.3984},{"date":"2021-08-26","close":89559.8516},{"date":"2021-08-27","close":89564.3281},{"date":"2021-08-30","close":89573.25},{"date":"2021-08-31","close":89573.25},{"date":"2021-09-01","close":89582.1641},{"date":"2021-09-02","close":89586.625},{"date":"2021-09-03","close":89586.625},{"date":"2021-09-06","close":89586.625},{"date":"2021-09-07","close":89595.5391},{"date":"2021-09-08","close":89595.5391},{"date":"2021-09-09","close":89595.5391},{"date":"2021-09-10","close":89604.4688},{"date":"2021-09-13","close":89604.4688},{"date":"2021-09-14","close":89604.4688},{"date":"2021-09-15","close":89608.9297},{"date":"2021-09-16","close":89613.3828},{"date":"2021-09-17","close":89613.3828},{"date":"2021-09-23","close":89617.8438},{"date":"2021-09-24","close":89617.8438},{"date":"2021-09-27","close":89626.7578},{"date":"2021-09-28","close":89631.2188},{"date":"2021-09-29","close":89631.2188},{"date":"2021-09-30","close":89640.1406},{"date":"2021-10-01","close":89640.1406},{"date":"2021-10-05","close":89644.6016},{"date":"2021-10-06","close":89644.6016},{"date":"2021-10-07","close":89653.5234},{"date":"2021-10-08","close":89653.5234},{"date":"2021-10-12","close":89653.5234},{"date":"2021-10-13","close":89653.5234},{"date":"2021-10-14","close":89662.4531},{"date":"2021-10-15","close":89666.9062},{"date":"2021-10-18","close":89666.9062},{"date":"2021-10-19","close":89662.4531},{"date":"2021-10-20","close":89671.375},{"date":"2021-10-21","close":89675.8281},{"date":"2021-10-22","close":89675.8281},{"date":"2021-10-25","close":89675.8281},{"date":"2021-10-26","close":89675.8281},{"date":"2021-10-27","close":89666.9062},{"date":"2021-10-28","close":89666.9062},{"date":"2021-10-29","close":89666.9062},{"date":"2021-11-01","close":89666.9062},{"date":"2021-11-02","close":89680.2891},{"date":"2021-11-03","close":89680.2891},{"date":"2021-11-04","close":89689.2031},{"date":"2021-11-05","close":89689.2031},{"date":"2021-11-08","close":89689.2031},{"date":"2021-11-09","close":89702.5859},{"date":"2021-11-10","close":89702.5859},{"date":"2021-11-11","close":89707.0547},{"date":"2021-11-12","close":89711.5078},{"date":"2021-11-15","close":89715.9688},{"date":"2021-11-16","close":89715.9688},{"date":"2021-11-17","close":89724.8828},{"date":"2021-11-18","close":89724.8828},{"date":"2021-11-19","close":89729.3438},{"date":"2021-11-22","close":89724.8828},{"date":"2021-11-23","close":89724.8828},{"date":"2021-11-24","close":89720.4219},{"date":"2021-11-25","close":89715.9688},{"date":"2021-11-26","close":89715.9688},{"date":"2021-11-29","close":89715.9688},{"date":"2021-11-30","close":89720.4219},{"date":"2021-12-01","close":89724.8828},{"date":"2021-12-02","close":89729.3438},{"date":"2021-12-03","close":89729.3438},{"date":"2021-12-06","close":89738.2578},{"date":"2021-12-07","close":89742.7266},{"date":"2021-12-08","close":89742.7266},{"date":"2021-12-09","close":89751.6484},{"date":"2021-12-10","close":89756.1016},{"date":"2021-12-13","close":89751.6484},{"date":"2021-12-14","close":89760.5703},{"date":"2021-12-15","close":89765.0391},{"date":"2021-12-16","close":89769.4922},{"date":"2021-12-17","close":89773.9453},{"date":"2021-12-20","close":89778.4141},{"date":"2021-12-21","close":89782.8672},{"date":"2021-12-22","close":89782.8672},{"date":"2021-12-23","close":89796.2422},{"date":"2021-12-24","close":89796.2422},{"date":"2021-12-27","close":89800.7188},{"date":"2021-12-28","close":89800.7188},{"date":"2021-12-29","close":89809.6875},{"date":"2021-12-30","close":89809.6875},{"date":"2022-01-03","close":92109.5744},{"date":"2022-01-04","close":89809.6875},{"date":"2022-01-05","close":89814.1719},{"date":"2022-01-06","close":89818.6641},{"date":"2022-01-07","close":89823.1484},{"date":"2022-01-10","close":89827.6328},{"date":"2022-01-11","close":89827.6328},{"date":"2022-01-12","close":89818.6641},{"date":"2022-01-13","close":89836.6016},{"date":"2022-01-14","close":89796.2344},{"date":"2022-01-17","close":89814.1719},{"date":"2022-01-18","close":89823.1484},{"date":"2022-01-19","close":89823.1484},{"date":"2022-01-20","close":89827.6328},{"date":"2022-01-21","close":89836.6016},{"date":"2022-01-24","close":89836.6016},{"date":"2022-01-25","close":89836.6016},{"date":"2022-01-26","close":89836.6016},{"date":"2022-01-27","close":89854.5469},{"date":"2022-01-28","close":89859.0312},{"date":"2022-02-03","close":89872.4844},{"date":"2022-02-04","close":89881.4531},{"date":"2022-02-07","close":89890.4297},{"date":"2022-02-08","close":89885.9453},{"date":"2022-02-09","close":89894.9141},{"date":"2022-02-10","close":89903.8828},{"date":"2022-02-11","close":89899.3984},{"date":"2022-02-14","close":92219.3264},{"date":"2022-02-15","close":89908.3672},{"date":"2022-02-16","close":89908.3672},{"date":"2022-02-17","close":89917.3438},{"date":"2022-02-18","close":89921.8281},{"date":"2022-02-21","close":89921.8281},{"date":"2022-02-22","close":89926.3125},{"date":"2022-02-23","close":89926.3125},{"date":"2022-02-24","close":89939.7656},{"date":"2022-02-25","close":89944.25},{"date":"2022-02-28","close":89944.25},{"date":"2022-03-02","close":89957.7109},{"date":"2022-03-03","close":89971.1641},{"date":"2022-03-04","close":89975.6484},{"date":"2022-03-07","close":89980.1328},{"date":"2022-03-08","close":89989.1094},{"date":"2022-03-10","close":89993.5938},{"date":"2022-03-11","close":89998.0781},{"date":"2022-03-14","close":90007.0469},{"date":"2022-03-15","close":90011.5312},{"date":"2022-03-16","close":90007.0469},{"date":"2022-03-17","close":90020.5078},{"date":"2022-03-18","close":90024.9922},{"date":"2022-03-21","close":90029.4766},{"date":"2022-03-22","close":90020.5078},{"date":"2022-03-23","close":90024.9922},{"date":"2022-03-24","close":90020.5078},{"date":"2022-03-25","close":90029.4766},{"date":"2022-03-28","close":90011.5312},{"date":"2022-03-29","close":90011.5312},{"date":"2022-03-30","close":90011.5312},{"date":"2022-03-31","close":90016.0234},{"date":"2022-04-01","close":90016.0234},{"date":"2022-04-04","close":90024.9922},{"date":"2022-04-05","close":90024.9922},{"date":"2022-04-06","close":90024.9922},{"date":"2022-04-07","close":90038.4453},{"date":"2022-04-08","close":90029.4766},{"date":"2022-04-11","close":90029.4766},{"date":"2022-04-12","close":90033.9609},{"date":"2022-04-13","close":90042.9297},{"date":"2022-04-14","close":90024.9922},{"date":"2022-04-15","close":90033.9609},{"date":"2022-04-18","close":90038.4453},{"date":"2022-04-19","close":90042.9297},{"date":"2022-04-20","close":90047.4141},{"date":"2022-04-21","close":90060.875},{"date":"2022-04-22","close":90065.3594},{"date":"2022-04-25","close":90074.3281},{"date":"2022-04-26","close":90078.8125},{"date":"2022-04-27","close":90078.8125},{"date":"2022-04-28","close":90096.7578},{"date":"2022-04-29","close":90096.7578},{"date":"2022-05-02","close":92412.1615},{"date":"2022-05-03","close":90105.7344},{"date":"2022-05-04","close":90114.7031},{"date":"2022-05-06","close":90132.6484},{"date":"2022-05-09","close":92462.4218},{"date":"2022-05-10","close":90132.6484},{"date":"2022-05-11","close":90146.1016},{"date":"2022-05-12","close":90155.0781},{"date":"2022-05-13","close":90150.5938},{"date":"2022-05-16","close":90159.5625},{"date":"2022-05-17","close":90155.0781},{"date":"2022-05-18","close":90159.5625},{"date":"2022-05-19","close":90155.0781},{"date":"2022-05-20","close":90164.0469},{"date":"2022-05-23","close":90159.5625},{"date":"2022-05-24","close":90168.5312},{"date":"2022-05-25","close":90173.0156},{"date":"2022-05-26","close":90164.0469},{"date":"2022-05-27","close":90150.5938},{"date":"2022-05-30","close":90159.5625},{"date":"2022-05-31","close":90164.0469},{"date":"2022-06-02","close":90173.0156},{"date":"2022-06-03","close":90181.9922},{"date":"2022-06-07","close":90181.9922},{"date":"2022-06-08","close":90190.9609},{"date":"2022-06-09","close":90208.8984},{"date":"2022-06-10","close":90222.3594},{"date":"2022-06-13","close":90217.875},{"date":"2022-06-14","close":90217.875},{"date":"2022-06-15","close":90213.3828},{"date":"2022-06-16","close":90199.9297},{"date":"2022-06-17","close":90204.4141},{"date":"2022-06-20","close":90204.4141},{"date":"2022-06-21","close":90213.3828},{"date":"2022-06-22","close":90222.3594},{"date":"2022-06-23","close":90235.8125},{"date":"2022-06-24","close":90240.2969},{"date":"2022-06-27","close":90240.2969},{"date":"2022-06-28","close":90244.7812},{"date":"2022-06-29","close":90249.2734},{"date":"2022-06-30","close":90253.7578},{"date":"2022-07-01","close":90253.7578},{"date":"2022-07-04","close":90253.7578},{"date":"2022-07-05","close":90258.2422},{"date":"2022-07-06","close":90267.2109},{"date":"2022-07-07","close":90271.6953},{"date":"2022-07-08","close":90258.2422},{"date":"2022-07-11","close":90262.7266},{"date":"2022-07-12","close":90262.7266},{"date":"2022-07-13","close":90226.8438},{"date":"2022-07-14","close":90244.7812},{"date":"2022-07-15","close":90244.7812},{"date":"2022-07-18","close":90258.2422},{"date":"2022-07-19","close":90258.2422},{"date":"2022-07-20","close":90253.7578},{"date":"2022-07-21","close":90271.6953},{"date":"2022-07-22","close":90285.1484},{"date":"2022-07-25","close":90289.6328},{"date":"2022-07-26","close":90294.1172},{"date":"2022-07-27","close":90294.1172},{"date":"2022-07-28","close":90307.5703},{"date":"2022-07-29","close":90316.5469},{"date":"2022-08-01","close":90321.0312},{"date":"2022-08-02","close":90325.5156},{"date":"2022-08-03","close":90334.4844},{"date":"2022-08-04","close":90347.9453},{"date":"2022-08-05","close":90356.9141},{"date":"2022-08-08","close":90356.9141},{"date":"2022-08-09","close":90365.8828},{"date":"2022-08-10","close":90370.3672},{"date":"2022-08-11","close":90388.3125},{"date":"2022-08-12","close":90397.2812},{"date":"2022-08-16","close":90401.7656},{"date":"2022-08-17","close":90406.25},{"date":"2022-08-18","close":90424.1953},{"date":"2022-08-19","close":90424.1953},{"date":"2022-08-22","close":90433.1641},{"date":"2022-08-23","close":90428.6797},{"date":"2022-08-24","close":90428.6797},{"date":"2022-08-25","close":90415.2266},{"date":"2022-08-26","close":90415.2266},{"date":"2022-08-29","close":90424.1953},{"date":"2022-08-30","close":90428.6797},{"date":"2022-08-31","close":90437.6484},{"date":"2022-09-01","close":90455.6016},{"date":"2022-09-02","close":90464.5703},{"date":"2022-09-05","close":90469.0547},{"date":"2022-09-06","close":90487.0},{"date":"2022-09-07","close":90522.8828},{"date":"2022-09-08","close":90522.8828},{"date":"2022-09-13","close":90540.8203},{"date":"2022-09-14","close":90540.8203},{"date":"2022-09-15","close":90554.2812},{"date":"2022-09-16","close":90558.7656},{"date":"2022-09-19","close":90563.25},{"date":"2022-09-20","close":90576.7109},{"date":"2022-09-21","close":90576.7109},{"date":"2022-09-22","close":90585.6875},{"date":"2022-09-23","close":90572.2266},{"date":"2022-09-26","close":90567.7422},{"date":"2022-09-27","close":90567.7422},{"date":"2022-09-28","close":90567.7422},{"date":"2022-09-29","close":90599.1406},{"date":"2022-09-30","close":90630.5391},{"date":"2022-10-04","close":90648.4844},{"date":"2022-10-05","close":90657.4531},{"date":"2022-10-06","close":90684.3672},{"date":"2022-10-07","close":90679.8828},{"date":"2022-10-11","close":90693.3359},{"date":"2022-10-12","close":90666.4219},{"date":"2022-10-13","close":90688.8516},{"date":"2022-10-14","close":90697.8203},{"date":"2022-10-17","close":90702.3047},{"date":"2022-10-18","close":90711.2812},{"date":"2022-10-19","close":90715.7656},{"date":"2022-10-20","close":90729.2188},{"date":"2022-10-21","close":90733.7031},{"date":"2022-10-24","close":90738.1875},{"date":"2022-10-25","close":90738.1875},{"date":"2022-10-26","close":90747.1641},{"date":"2022-10-27","close":90756.1328},{"date":"2022-10-28","close":90756.1328},{"date":"2022-10-31","close":90765.1016},{"date":"2022-11-01","close":90778.5703},{"date":"2022-11-02","close":90783.0547},{"date":"2022-11-03","close":90792.0234},{"date":"2022-11-04","close":90792.0234},{"date":"2022-11-07","close":90800.9922},{"date":"2022-11-08","close":90809.9688},{"date":"2022-11-09","close":90814.4531},{"date":"2022-11-10","close":90836.875},{"date":"2022-11-11","close":90859.3047},{"date":"2022-11-14","close":90859.3047},{"date":"2022-11-15","close":90863.7891},{"date":"2022-11-16","close":90872.7578},{"date":"2022-11-17","close":90895.1875},{"date":"2022-11-18","close":90899.6719},{"date":"2022-11-21","close":90917.6172},{"date":"2022-11-22","close":90922.1016},{"date":"2022-11-23","close":90931.0703},{"date":"2022-11-24","close":90962.4688},{"date":"2022-11-25","close":90971.4375},{"date":"2022-11-28","close":90984.8984},{"date":"2022-11-29","close":90984.8984},{"date":"2022-11-30","close":90993.8672},{"date":"2022-12-01","close":91016.2969},{"date":"2022-12-02","close":91038.7188},{"date":"2022-12-05","close":91061.1484},{"date":"2022-12-06","close":91070.1172},{"date":"2022-12-07","close":91070.1172},{"date":"2022-12-08","close":91092.5469},{"date":"2022-12-09","close":91097.0312},{"date":"2022-12-12","close":91106.0078},{"date":"2022-12-13","close":91110.5},{"date":"2022-12-14","close":91119.4688},{"date":"2022-12-15","close":91141.8984},{"date":"2022-12-16","close":91146.3828},{"date":"2022-12-19","close":91159.8359},{"date":"2022-12-20","close":91159.8359},{"date":"2022-12-21","close":91164.3203},{"date":"2022-12-22","close":91186.75},{"date":"2022-12-23","close":91200.2031},{"date":"2022-12-26","close":91204.6875},{"date":"2022-12-27","close":91218.1484},{"date":"2022-12-28","close":91236.375},{"date":"2022-12-29","close":91250.0391},{"date":"2023-01-02","close":91272.8203},{"date":"2023-01-03","close":91295.6016},{"date":"2023-01-04","close":91309.2656},{"date":"2023-01-05","close":91336.6016},{"date":"2023-01-06","close":91350.2656},{"date":"2023-01-09","close":91368.4922},{"date":"2023-01-10","close":91373.0469},{"date":"2023-01-11","close":91377.6016},{"date":"2023-01-12","close":91404.9375},{"date":"2023-01-13","close":91404.9375},{"date":"2023-01-16","close":91423.1562},{"date":"2023-01-17","close":91432.2734},{"date":"2023-01-18","close":91436.8281},{"date":"2023-01-19","close":91477.8281},{"date":"2023-01-20","close":91482.3828},{"date":"2023-01-25","close":91505.1641},{"date":"2023-01-26","close":91523.3906},{"date":"2023-01-27","close":91532.5078},{"date":"2023-01-30","close":91550.7266},{"date":"2023-01-31","close":91559.8359},{"date":"2023-02-01","close":91568.9531},{"date":"2023-02-02","close":91600.8438},{"date":"2023-02-03","close":91614.5078},{"date":"2023-02-06","close":91619.0625},{"date":"2023-02-07","close":91632.7344},{"date":"2023-02-08","close":91641.8438},{"date":"2023-02-09","close":91660.0625},{"date":"2023-02-10","close":91669.1797},{"date":"2023-02-13","close":91673.7344},{"date":"2023-02-14","close":91678.2891},{"date":"2023-02-15","close":91682.8438},{"date":"2023-02-16","close":91701.0703},{"date":"2023-02-17","close":91701.0703},{"date":"2023-02-20","close":91714.7344},{"date":"2023-02-21","close":91714.7344},{"date":"2023-02-22","close":91719.2891},{"date":"2023-02-23","close":91746.625},{"date":"2023-02-24","close":91755.7344},{"date":"2023-02-27","close":91769.4062},{"date":"2023-02-28","close":91769.4062},{"date":"2023-03-02","close":91792.1797},{"date":"2023-03-03","close":91796.7422},{"date":"2023-03-06","close":91810.4062},{"date":"2023-03-07","close":91828.625},{"date":"2023-03-08","close":91837.7422},{"date":"2023-03-09","close":91855.9609},{"date":"2023-03-10","close":91878.75},{"date":"2023-03-13","close":91910.6406},{"date":"2023-03-14","close":91933.4219},{"date":"2023-03-15","close":91924.3047},{"date":"2023-03-16","close":91965.3125},{"date":"2023-03-17","close":91978.9766},{"date":"2023-03-20","close":91992.6484},{"date":"2023-03-21","close":92006.3203},{"date":"2023-03-22","close":92024.5391},{"date":"2023-03-23","close":92042.7656},{"date":"2023-03-24","close":92056.4297},{"date":"2023-03-27","close":92070.1016},{"date":"2023-03-28","close":92079.2109},{"date":"2023-03-29","close":92092.875},{"date":"2023-03-30","close":92115.6562},{"date":"2023-03-31","close":92115.6562},{"date":"2023-04-03","close":92129.3203},{"date":"2023-04-04","close":92142.9922},{"date":"2023-04-05","close":92161.2109},{"date":"2023-04-06","close":92179.4375},{"date":"2023-04-07","close":92188.5469},{"date":"2023-04-10","close":92197.6641},{"date":"2023-04-11","close":92211.3359},{"date":"2023-04-12","close":92215.8906},{"date":"2023-04-13","close":92238.6719},{"date":"2023-04-14","close":92243.2266},{"date":"2023-04-17","close":92252.3359},{"date":"2023-04-18","close":92256.8906},{"date":"2023-04-19","close":92270.5625},{"date":"2023-04-20","close":92293.3359},{"date":"2023-04-21","close":92293.3359},{"date":"2023-04-24","close":92320.6719},{"date":"2023-04-25","close":92316.1172},{"date":"2023-04-26","close":92325.2266},{"date":"2023-04-27","close":92343.4531},{"date":"2023-04-28","close":92348.0078},{"date":"2023-05-02","close":92366.2266},{"date":"2023-05-03","close":92389.0078},{"date":"2023-05-04","close":92393.5625},{"date":"2023-05-08","close":92416.3438},{"date":"2023-05-09","close":92430.0078},{"date":"2023-05-10","close":92430.0078},{"date":"2023-05-11","close":92452.7891},{"date":"2023-05-12","close":92457.3438},{"date":"2023-05-15","close":92466.4531},{"date":"2023-05-16","close":92471.0156},{"date":"2023-05-17","close":92471.0156},{"date":"2023-05-18","close":94865.6816},{"date":"2023-05-19","close":92484.6797},{"date":"2023-05-22","close":92498.3438},{"date":"2023-05-23","close":92516.5703},{"date":"2023-05-24","close":94899.5303},{"date":"2023-05-25","close":92534.7969},{"date":"2023-05-26","close":92530.2344},{"date":"2023-05-30","close":92548.4688},{"date":"2023-05-31","close":92557.5781},{"date":"2023-06-01","close":92580.3594},{"date":"2023-06-02","close":92598.5781},{"date":"2023-06-05","close":92612.25},{"date":"2023-06-07","close":92621.3594},{"date":"2023-06-08","close":92644.1406},{"date":"2023-06-09","close":92653.25},{"date":"2023-06-12","close":92671.4766},{"date":"2023-06-13","close":92685.1406},{"date":"2023-06-14","close":92694.25},{"date":"2023-06-15","close":92707.9219},{"date":"2023-06-16","close":92717.0312},{"date":"2023-06-19","close":92721.5859},{"date":"2023-06-20","close":92730.6953},{"date":"2023-06-21","close":92739.8125},{"date":"2023-06-22","close":92767.1406},{"date":"2023-06-23","close":92776.2578},{"date":"2023-06-26","close":92789.9219},{"date":"2023-06-27","close":92794.4844},{"date":"2023-06-28","close":92808.1562},{"date":"2023-06-29","close":92821.8203},{"date":"2023-06-30","close":92821.8203},{"date":"2023-07-03","close":95250.3263},{"date":"2023-07-04","close":95245.1977},{"date":"2023-07-05","close":95254.4291},{"date":"2023-07-06","close":95272.8921},{"date":"2023-07-07","close":92876.4922},{"date":"2023-07-10","close":92881.0547},{"date":"2023-07-11","close":95287.2522},{"date":"2023-07-12","close":95292.3808},{"date":"2023-07-13","close":95329.3066},{"date":"2023-07-14","close":92944.8359},{"date":"2023-07-17","close":92953.9453},{"date":"2023-07-18","close":95351.8725},{"date":"2023-07-19","close":92985.8359},{"date":"2023-07-20","close":93004.0547},{"date":"2023-07-21","close":93026.8359},{"date":"2023-07-24","close":93040.5078},{"date":"2023-07-25","close":95426.75},{"date":"2023-07-26","close":93031.3906},{"date":"2023-07-27","close":95473.933},{"date":"2023-07-28","close":93090.6172},{"date":"2023-07-31","close":95479.0616},{"date":"2023-08-01","close":95497.5246},{"date":"2023-08-02","close":95493.4217},{"date":"2023-08-03","close":93136.1719},{"date":"2023-08-04","close":93131.6172},{"date":"2023-08-07","close":93149.8438},{"date":"2023-08-08","close":93168.0625},{"date":"2023-08-09","close":93172.625},{"date":"2023-08-10","close":93199.9531},{"date":"2023-08-11","close":93222.7422},{"date":"2023-08-14","close":93222.7422},{"date":"2023-08-16","close":93236.4062},{"date":"2023-08-17","close":93263.7422},{"date":"2023-08-18","close":93268.2969},{"date":"2023-08-21","close":93277.4141},{"date":"2023-08-22","close":93277.4141},{"date":"2023-08-23","close":93295.6328},{"date":"2023-08-24","close":93318.4141},{"date":"2023-08-25","close":93322.9688},{"date":"2023-08-28","close":93336.6328},{"date":"2023-08-29","close":93345.75},{"date":"2023-08-30","close":93354.8594},{"date":"2023-08-31","close":93382.1953},{"date":"2023-09-01","close":93391.3047},{"date":"2023-09-04","close":93395.8594},{"date":"2023-09-05","close":93395.8594},{"date":"2023-09-06","close":93409.5312},{"date":"2023-09-07","close":93432.3047},{"date":"2023-09-08","close":93441.4219},{"date":"2023-09-11","close":93450.5312},{"date":"2023-09-12","close":93455.0859},{"date":"2023-09-13","close":93468.75},{"date":"2023-09-14","close":93491.5312},{"date":"2023-09-15","close":93491.5312},{"date":"2023-09-18","close":93500.6406},{"date":"2023-09-19","close":93514.3125},{"date":"2023-09-20","close":93527.9766},{"date":"2023-09-21","close":93550.7578},{"date":"2023-09-22","close":93550.7578},{"date":"2023-09-25","close":93568.9844},{"date":"2023-09-26","close":93609.9922},{"date":"2023-09-27","close":93609.9922},{"date":"2023-10-04","close":93623.6562},{"date":"2023-10-05","close":93655.5547},{"date":"2023-10-06","close":93669.2188},{"date":"2023-10-10","close":93696.5547},{"date":"2023-10-11","close":93701.1094},{"date":"2023-10-12","close":93737.5547},{"date":"2023-10-13","close":93755.7812},{"date":"2023-10-16","close":93760.3359},{"date":"2023-10-17","close":93769.4453},{"date":"2023-10-18","close":93774.0},{"date":"2023-10-19","close":93787.6719},{"date":"2023-10-20","close":93792.2266},{"date":"2023-10-23","close":93815.0078},{"date":"2023-10-24","close":93819.5625},{"date":"2023-10-25","close":93833.2266},{"date":"2023-10-26","close":93860.5625},{"date":"2023-10-27","close":93851.4531},{"date":"2023-10-30","close":93865.1172},{"date":"2023-10-31","close":93887.8984},{"date":"2023-11-01","close":93883.3438},{"date":"2023-11-02","close":93924.3516},{"date":"2023-11-03","close":93933.4609},{"date":"2023-11-06","close":93956.2422},{"date":"2023-11-07","close":93951.6875},{"date":"2023-11-08","close":93974.4609},{"date":"2023-11-09","close":93997.2422},{"date":"2023-11-10","close":94010.9062},{"date":"2023-11-13","close":94015.4688},{"date":"2023-11-14","close":94024.5781},{"date":"2023-11-15","close":94038.2422},{"date":"2023-11-16","close":94074.6875},{"date":"2023-11-17","close":94083.8047},{"date":"2023-11-20","close":94088.3594},{"date":"2023-11-21","close":94102.0234},{"date":"2023-11-22","close":94106.5781},{"date":"2023-11-23","close":94133.9141},{"date":"2023-11-24","close":94138.4688},{"date":"2023-11-27","close":94147.5859},{"date":"2023-11-28","close":94156.6953},{"date":"2023-11-29","close":94179.4688},{"date":"2023-11-30","close":94206.8047},{"date":"2023-12-01","close":94220.4766},{"date":"2023-12-04","close":94234.1406},{"date":"2023-12-05","close":94252.375},{"date":"2023-12-06","close":94261.4844},{"date":"2023-12-07","close":94279.7031},{"date":"2023-12-08","close":94284.2656},{"date":"2023-12-11","close":94302.4844},{"date":"2023-12-12","close":94307.0391},{"date":"2023-12-13","close":94311.5938},{"date":"2023-12-14","close":94375.375},{"date":"2023-12-15","close":94398.1562},{"date":"2023-12-18","close":94398.1562},{"date":"2023-12-19","close":94407.2656},{"date":"2023-12-20","close":94416.3828},{"date":"2023-12-21","close":94457.3906},{"date":"2023-12-22","close":94466.5},{"date":"2023-12-26","close":94475.6094},{"date":"2023-12-27","close":94513.2969},{"date":"2023-12-28","close":94518.0},{"date":"2024-01-02","close":94546.2656},{"date":"2024-01-03","close":94550.9766},{"date":"2024-01-04","close":94579.2344},{"date":"2024-01-05","close":94588.6562},{"date":"2024-01-08","close":94607.4922},{"date":"2024-01-09","close":94612.2109},{"date":"2024-01-10","close":94631.0469},{"date":"2024-01-11","close":94649.8906},{"date":"2024-01-12","close":94673.4375},{"date":"2024-01-15","close":94682.8594},{"date":"2024-01-16","close":94692.2812},{"date":"2024-01-17","close":94696.9922},{"date":"2024-01-18","close":97156.1123},{"date":"2024-01-19","close":94729.9609},{"date":"2024-01-22","close":94734.6797},{"date":"2024-01-23","close":94753.5234},{"date":"2024-01-24","close":94762.9375},{"date":"2024-01-25","close":94781.7812},{"date":"2024-01-26","close":94800.625},{"date":"2024-01-29","close":94805.3281},{"date":"2024-01-30","close":94805.3281},{"date":"2024-01-31","close":94814.75},{"date":"2024-02-01","close":94833.5938},{"date":"2024-02-02","close":94857.1484},{"date":"2024-02-05","close":94866.5703},{"date":"2024-02-06","close":94852.4375},{"date":"2024-02-07","close":94894.8281},{"date":"2024-02-08","close":94899.5391},{"date":"2024-02-13","close":94913.6719},{"date":"2024-02-14","close":94923.0938},{"date":"2024-02-15","close":94937.2188},{"date":"2024-02-16","close":94946.6406},{"date":"2024-02-19","close":94965.4844},{"date":"2024-02-20","close":94965.4844},{"date":"2024-02-21","close":94974.9062},{"date":"2024-02-22","close":95003.1641},{"date":"2024-02-23","close":94998.4609},{"date":"2024-02-26","close":95017.3047},{"date":"2024-02-27","close":95017.3047},{"date":"2024-02-28","close":95045.5625},{"date":"2024-02-29","close":95045.5625},{"date":"2024-03-04","close":95064.4062},{"date":"2024-03-05","close":95078.5312},{"date":"2024-03-06","close":95083.25},{"date":"2024-03-07","close":95111.5078},{"date":"2024-03-08","close":95139.7734},{"date":"2024-03-11","close":95144.4766},{"date":"2024-03-12","close":95163.3203},{"date":"2024-03-13","close":95163.3203},{"date":"2024-03-14","close":95186.875},{"date":"2024-03-15","close":95196.2969},{"date":"2024-03-18","close":95210.4219},{"date":"2024-03-19","close":95224.5547},{"date":"2024-03-20","close":95229.2656},{"date":"2024-03-21","close":95262.2422},{"date":"2024-03-22","close":95271.6641},{"date":"2024-03-25","close":95276.3672},{"date":"2024-03-26","close":95285.7891},{"date":"2024-03-27","close":95295.2109},{"date":"2024-03-28","close":95318.7656},{"date":"2024-03-29","close":95332.8906},{"date":"2024-04-01","close":95332.8906},{"date":"2024-04-02","close":95347.0312},{"date":"2024-04-03","close":95351.7344},{"date":"2024-04-04","close":95375.2891},{"date":"2024-04-05","close":95389.4141},{"date":"2024-04-08","close":95398.8359},{"date":"2024-04-09","close":95408.2578},{"date":"2024-04-11","close":95427.1016},{"date":"2024-04-12","close":95431.8047},{"date":"2024-04-15","close":95445.9453},{"date":"2024-04-16","close":95445.9453},{"date":"2024-04-17","close":95455.3594},{"date":"2024-04-18","close":95478.9141},{"date":"2024-04-19","close":95488.3281},{"date":"2024-04-22","close":95488.3281},{"date":"2024-04-23","close":95502.4688},{"date":"2024-04-24","close":95497.75},{"date":"2024-04-25","close":95530.7266},{"date":"2024-04-26","close":95540.1484},{"date":"2024-04-29","close":95558.9922},{"date":"2024-04-30","close":95558.9922},{"date":"2024-05-02","close":95601.3828},{"date":"2024-05-03","close":95615.5156},{"date":"2024-05-07","close":95634.3594},{"date":"2024-05-08","close":95643.7812},{"date":"2024-05-09","close":95667.3281},{"date":"2024-05-10","close":95667.3281},{"date":"2024-05-13","close":95690.8828},{"date":"2024-05-14","close":95705.0078},{"date":"2024-05-16","close":95747.4062},{"date":"2024-05-17","close":95737.9844},{"date":"2024-05-20","close":95747.4062},{"date":"2024-05-21","close":95756.8281},{"date":"2024-05-22","close":95770.9531},{"date":"2024-05-23","close":95794.5078},{"date":"2024-05-24","close":95803.9297},{"date":"2024-05-27","close":95818.0547},{"date":"2024-05-28","close":95832.1953},{"date":"2024-05-29","close":95841.6172},{"date":"2024-05-30","close":95865.1641},{"date":"2024-05-31","close":95860.4531},{"date":"2024-06-03","close":95869.875},{"date":"2024-06-04","close":95902.8438},{"date":"2024-06-05","close":95926.3984},{"date":"2024-06-07","close":95940.5312},{"date":"2024-06-10","close":95954.6641},{"date":"2024-06-11","close":95959.3672},{"date":"2024-06-12","close":95959.3672},{"date":"2024-06-13","close":95992.3438},{"date":"2024-06-14","close":96006.4766},{"date":"2024-06-17","close":96025.3125},{"date":"2024-06-18","close":96034.7344},{"date":"2024-06-19","close":96044.1562},{"date":"2024-06-20","close":96067.7109},{"date":"2024-06-21","close":96081.8359},{"date":"2024-06-24","close":96081.8359},{"date":"2024-06-25","close":96100.6797},{"date":"2024-06-26","close":96100.6797},{"date":"2024-06-27","close":96124.2344},{"date":"2024-06-28","close":96143.0781},{"date":"2024-07-01","close":96152.5},{"date":"2024-07-02","close":96176.0469},{"date":"2024-07-03","close":96194.8906},{"date":"2024-07-04","close":96223.1484},{"date":"2024-07-05","close":96246.7031},{"date":"2024-07-08","close":96251.4141},{"date":"2024-07-09","close":96265.5391},{"date":"2024-07-10","close":96289.0938},{"date":"2024-07-11","close":96289.0938},{"date":"2024-07-12","close":96293.8047},{"date":"2024-07-15","close":96303.2266},{"date":"2024-07-16","close":96326.7812},{"date":"2024-07-17","close":96336.2031},{"date":"2024-07-18","close":96340.9062},{"date":"2024-07-19","close":96345.6172},{"date":"2024-07-22","close":96364.4609},{"date":"2024-07-23","close":96373.8828},{"date":"2024-07-24","close":96373.8828},{"date":"2024-07-25","close":96416.2734},{"date":"2024-07-26","close":96420.9844},{"date":"2024-07-29","close":96458.6719},{"date":"2024-07-30","close":96463.375},{"date":"2024-07-31","close":96477.5078},{"date":"2024-08-01","close":96505.7734},{"date":"2024-08-02","close":96505.7734},{"date":"2024-08-05","close":96567.0},{"date":"2024-08-06","close":96567.0},{"date":"2024-08-07","close":96562.2969},{"date":"2024-08-08","close":96585.8438},{"date":"2024-08-09","close":96595.2656},{"date":"2024-08-12","close":96599.9766},{"date":"2024-08-13","close":96614.1094},{"date":"2024-08-14","close":96647.0859},{"date":"2024-08-16","close":96661.2109},{"date":"2024-08-19","close":96675.3438},{"date":"2024-08-20","close":96684.7656},{"date":"2024-08-21","close":96694.1875},{"date":"2024-08-22","close":96722.4531},{"date":"2024-08-23","close":96727.1562},{"date":"2024-08-26","close":96736.5781},{"date":"2024-08-27","close":99218.8334},{"date":"2024-08-28","close":96746.0},{"date":"2024-08-29","close":96774.2578},{"date":"2024-08-30","close":96764.8359},{"date":"2024-09-02","close":96797.8125},{"date":"2024-09-03","close":96793.1016},{"date":"2024-09-04","close":96811.9453},{"date":"2024-09-05","close":96854.3438},{"date":"2024-09-06","close":96868.4688},{"date":"2024-09-09","close":96868.4688},{"date":"2024-09-10","close":96906.1484},{"date":"2024-09-11","close":96920.2891},{"date":"2024-09-12","close":96962.6719},{"date":"2024-09-13","close":96972.0938},{"date":"2024-09-19","close":97014.4922},{"date":"2024-09-20","close":97019.2031},{"date":"2024-09-23","close":97028.6172},{"date":"2024-09-24","close":97033.3359},{"date":"2024-09-25","close":97061.5938},{"date":"2024-09-26","close":97080.4375},{"date":"2024-09-27","close":97103.9844},{"date":"2024-09-30","close":97113.4062},{"date":"2024-10-02","close":97141.6719},{"date":"2024-10-04","close":97155.7969},{"date":"2024-10-07","close":97141.6719},{"date":"2024-10-08","close":97151.0938},{"date":"2024-10-10","close":97169.9297},{"date":"2024-10-11","close":97169.9297},{"date":"2024-10-14","close":97207.6172},{"date":"2024-10-15","close":97212.3203},{"date":"2024-10-16","close":97212.3203},{"date":"2024-10-17","close":97231.1641},{"date":"2024-10-18","close":97240.5859},{"date":"2024-10-21","close":97240.5859},{"date":"2024-10-22","close":97259.4219},{"date":"2024-10-23","close":97268.8438},{"date":"2024-10-24","close":97306.5312},{"date":"2024-10-25","close":97306.5312},{"date":"2024-10-28","close":97306.5312},{"date":"2024-10-29","close":97311.2422},{"date":"2024-10-30","close":99837.342},{"date":"2024-10-31","close":97344.2109},{"date":"2024-11-01","close":97358.3438},{"date":"2024-11-04","close":97372.4766},{"date":"2024-11-05","close":99881.448},{"date":"2024-11-06","close":97367.7656},{"date":"2024-11-07","close":97410.1562},{"date":"2024-11-08","close":97419.5781},{"date":"2024-11-11","close":97429.0},{"date":"2024-11-12","close":97433.7109},{"date":"2024-11-13","close":97433.7109},{"date":"2024-11-14","close":97457.2578},{"date":"2024-11-15","close":97461.9766},{"date":"2024-11-18","close":97466.6797},{"date":"2024-11-19","close":97476.1016},{"date":"2024-11-20","close":97480.8203},{"date":"2024-11-21","close":97504.3672},{"date":"2024-11-22","close":97523.2031},{"date":"2024-11-25","close":97532.625},{"date":"2024-11-26","close":97537.3438},{"date":"2024-11-27","close":97537.3438},{"date":"2024-11-28","close":97593.8672},{"date":"2024-11-29","close":97631.5469},{"date":"2024-12-02","close":97645.6797},{"date":"2024-12-03","close":97640.9688},{"date":"2024-12-04","close":97645.6797},{"date":"2024-12-05","close":97664.5156},{"date":"2024-12-06","close":97678.6562},{"date":"2024-12-09","close":97692.7812},{"date":"2024-12-10","close":97702.2031},{"date":"2024-12-11","close":97702.2031},{"date":"2024-12-12","close":97730.4609},{"date":"2024-12-13","close":97744.6016},{"date":"2024-12-16","close":97749.3047},{"date":"2024-12-17","close":97763.4375},{"date":"2024-12-18","close":97763.4375},{"date":"2024-12-19","close":97786.9844},{"date":"2024-12-20","close":97777.5703},{"date":"2024-12-23","close":97810.5469},{"date":"2024-12-24","close":97810.5469},{"date":"2024-12-26","close":97824.6719},{"date":"2024-12-27","close":97834.4219},{"date":"2024-12-30","close":97858.7969},{"date":"2025-01-02","close":97892.9141},{"date":"2025-01-03","close":97907.5391},{"date":"2025-01-06","close":97922.1641},{"date":"2025-01-07","close":97936.7891},{"date":"2025-01-08","close":97941.6641},{"date":"2025-01-09","close":97970.9141},{"date":"2025-01-10","close":97975.7891},{"date":"2025-01-13","close":97980.6641},{"date":"2025-01-14","close":97985.5391},{"date":"2025-01-15","close":97995.2891},{"date":"2025-01-16","close":98014.7812},{"date":"2025-01-17","close":98029.4062},{"date":"2025-01-20","close":98039.1562},{"date":"2025-01-21","close":98044.0312},{"date":"2025-01-22","close":98053.7812},{"date":"2025-01-23","close":98078.1562},{"date":"2025-01-24","close":98092.7812},{"date":"2025-01-31","close":98117.1484},{"date":"2025-02-03","close":98126.8984},{"date":"2025-02-04","close":98136.6484},{"date":"2025-02-05","close":98141.5234},{"date":"2025-02-06","close":98161.0234},{"date":"2025-02-07","close":98170.7734},{"date":"2025-02-10","close":98175.6484},{"date":"2025-02-11","close":98190.2734},{"date":"2025-02-12","close":98200.0234},{"date":"2025-02-13","close":98214.6484},{"date":"2025-02-14","close":98229.2656},{"date":"2025-02-17","close":98239.0156},{"date":"2025-02-18","close":98248.7656},{"date":"2025-02-19","close":98248.7656},{"date":"2025-02-20","close":98268.2656},{"date":"2025-02-21","close":98278.0156},{"date":"2025-02-24","close":98287.7656},{"date":"2025-02-25","close":98297.5156},{"date":"2025-02-26","close":98312.1406},{"date":"2025-02-27","close":98331.6406},{"date":"2025-02-28","close":98341.3828},{"date":"2025-03-04","close":98351.1328},{"date":"2025-03-05","close":98360.8828},{"date":"2025-03-06","close":98375.5078},{"date":"2025-03-07","close":98380.3828},{"date":"2025-03-10","close":98399.8828},{"date":"2025-03-11","close":98404.7578},{"date":"2025-03-12","close":98409.6328},{"date":"2025-03-13","close":98438.8828},{"date":"2025-03-14","close":98443.7578},{"date":"2025-03-17","close":98438.8828},{"date":"2025-03-18","close":98453.5},{"date":"2025-03-19","close":98458.375},{"date":"2025-03-20","close":98468.125},{"date":"2025-03-21","close":98487.625},{"date":"2025-03-24","close":98497.375},{"date":"2025-03-25","close":98502.25},{"date":"2025-03-26","close":98497.375},{"date":"2025-03-27","close":98526.625},{"date":"2025-03-28","close":98521.75},{"date":"2025-03-31","close":98546.125},{"date":"2025-04-01","close":98551.0},{"date":"2025-04-02","close":98570.4922},{"date":"2025-04-03","close":98599.7422},{"date":"2025-04-04","close":98619.2422},{"date":"2025-04-07","close":98643.6172},{"date":"2025-04-08","close":98648.4922},{"date":"2025-04-09","close":98663.1172},{"date":"2025-04-10","close":98682.6094},{"date":"2025-04-11","close":98692.3594},{"date":"2025-04-14","close":98697.2344},{"date":"2025-04-15","close":98716.7344},{"date":"2025-04-16","close":98726.4844},{"date":"2025-04-17","close":98755.7344},{"date":"2025-04-18","close":98755.7344},{"date":"2025-04-21","close":98775.2344},{"date":"2025-04-22","close":98784.9766},{"date":"2025-04-23","close":98780.1094},{"date":"2025-04-24","close":98804.4766},{"date":"2025-04-25","close":98819.1016},{"date":"2025-04-28","close":98833.7266},{"date":"2025-04-29","close":98843.4766},{"date":"2025-04-30","close":98872.7266},{"date":"2025-05-02","close":98882.4766},{"date":"2025-05-07","close":98906.8438},{"date":"2025-05-08","close":98921.4688},{"date":"2025-05-09","close":98926.3438},{"date":"2025-05-12","close":98926.3438},{"date":"2025-05-13","close":98940.9688},{"date":"2025-05-14","close":98960.4688},{"date":"2025-05-15","close":98975.0938},{"date":"2025-05-16","close":98989.7188},{"date":"2025-05-19","close":98999.4688},{"date":"2025-05-20","close":99004.3438},{"date":"2025-05-21","close":99014.0859},{"date":"2025-05-22","close":99033.5859},{"date":"2025-05-23","close":99038.4609},{"date":"2025-05-26","close":99048.2109},{"date":"2025-05-27","close":99043.3359},{"date":"2025-05-28","close":99053.0859},{"date":"2025-05-29","close":99087.2109},{"date":"2025-05-30","close":99092.0859},{"date":"2025-06-02","close":99092.0859},{"date":"2025-06-04","close":99106.7109},{"date":"2025-06-05","close":99126.2031},{"date":"2025-06-09","close":99131.0781},{"date":"2025-06-10","close":99150.5781},{"date":"2025-06-11","close":99145.7031},{"date":"2025-06-12","close":99160.3281},{"date":"2025-06-13","close":99160.3281},{"date":"2025-06-16","close":99174.9531},{"date":"2025-06-17","close":99189.5781},{"date":"2025-06-18","close":99194.4531},{"date":"2025-06-19","close":99199.3281},{"date":"2025-06-20","close":99199.3281},{"date":"2025-06-23","close":99223.7031},{"date":"2025-06-24","close":99213.9531},{"date":"2025-06-25","close":99238.3203},{"date":"2025-06-26","close":99252.9453},{"date":"2025-06-27","close":99262.6953},{"date":"2025-06-30","close":99272.4453},{"date":"2025-07-01","close":99287.0703},{"date":"2025-07-02","close":99296.8203},{"date":"2025-07-03","close":99306.5703},{"date":"2025-07-04","close":99311.4453},{"date":"2025-07-07","close":99330.9453},{"date":"2025-07-08","close":99337.7656},{"date":"2025-07-09","close":99335.8203},{"date":"2025-07-10","close":99365.0625},{"date":"2025-07-11","close":99374.8125},{"date":"2025-07-14","close":99379.6875},{"date":"2025-07-15","close":99379.6875},{"date":"2025-07-16","close":99389.4375},{"date":"2025-07-17","close":99396.2656},{"date":"2025-07-18","close":99404.0625},{"date":"2025-07-21","close":99418.6875},{"date":"2025-07-22","close":99433.3125},{"date":"2025-07-23","close":99440.1328},{"date":"2025-07-24","close":99452.8125},{"date":"2025-07-25","close":99443.0625},{"date":"2025-07-28","close":99472.3047},{"date":"2025-07-29","close":99477.1797},{"date":"2025-07-30","close":99477.1797},{"date":"2025-07-31","close":99501.5547},{"date":"2025-08-01","close":99511.3047},{"date":"2025-08-04","close":99525.9297},{"date":"2025-08-05","close":99521.0547},{"date":"2025-08-06","close":99540.5547},{"date":"2025-08-07","close":99555.1797},{"date":"2025-08-08","close":99564.9297},{"date":"2025-08-11","close":99564.9297},{"date":"2025-08-12","close":99579.5469},{"date":"2025-08-13","close":99584.4219},{"date":"2025-08-14","close":99599.0469},{"date":"2025-08-18","close":99613.6719},{"date":"2025-08-19","close":99618.5469},{"date":"2025-08-20","close":99628.2969},{"date":"2025-08-21","close":99642.9219},{"date":"2025-08-22","close":99647.7969},{"date":"2025-08-25","close":99652.6719},{"date":"2025-08-26","close":99667.2969},{"date":"2025-08-27","close":99677.0469},{"date":"2025-08-28","close":99681.9141},{"date":"2025-08-29","close":99691.6641},{"date":"2025-09-01","close":99706.2891},{"date":"2025-09-02","close":99716.0391},{"date":"2025-09-03","close":99701.4141},{"date":"2025-09-04","close":99730.6641},{"date":"2025-09-05","close":99725.7891},{"date":"2025-09-08","close":99740.4141},{"date":"2025-09-09","close":99755.0391},{"date":"2025-09-10","close":99759.9141},{"date":"2025-09-11","close":99779.4141},{"date":"2025-09-12","close":99779.4141},{"date":"2025-09-15","close":99798.9062},{"date":"2025-09-16","close":99794.0312},{"date":"2025-09-17","close":99803.7812},{"date":"2025-09-18","close":99818.4062},{"date":"2025-09-19","close":99833.0312},{"date":"2025-09-22","close":99828.1562},{"date":"2025-09-23","close":99837.9062},{"date":"2025-09-24","close":99837.9062},{"date":"2025-09-25","close":99847.6562},{"date":"2025-09-26","close":99818.4062},{"date":"2025-09-29","close":99842.7812},{"date":"2025-09-30","close":99857.4062},{"date":"2025-10-01","close":99886.6562},{"date":"2025-10-02","close":99901.2812},{"date":"2025-10-10","close":99915.8984},{"date":"2025-10-13","close":99940.2734},{"date":"2025-10-14","close":99984.1484},{"date":"2025-10-15","close":99954.8984},{"date":"2025-10-16","close":99974.3984},{"date":"2025-10-17","close":99974.3984},{"date":"2025-10-20","close":99989.0234},{"date":"2025-10-21","close":99984.1484},{"date":"2025-10-22","close":99998.7734},{"date":"2025-10-23","close":100013.3984},{"date":"2025-10-24","close":100013.3984},{"date":"2025-10-27","close":100013.3984},{"date":"2025-10-28","close":100023.1406},{"date":"2025-10-29","close":100023.1406},{"date":"2025-10-30","close":100018.2656},{"date":"2025-10-31","close":100008.5234},{"date":"2025-11-03","close":100037.7656},{"date":"2025-11-04","close":100018.2656},{"date":"2025-11-05","close":100023.1406},{"date":"2025-11-06","close":100032.8906},{"date":"2025-11-07","close":100028.0156},{"date":"2025-11-10","close":100028.0156},{"date":"2025-11-11","close":100037.7656},{"date":"2025-11-12","close":100047.5156},{"date":"2025-11-13","close":100057.2656},{"date":"2025-11-14","close":100062.1406},{"date":"2025-11-17","close":100071.8906},{"date":"2025-11-18","close":100096.2656},{"date":"2025-11-19","close":100101.1406},{"date":"2025-11-20","close":100112.8359},{"date":"2025-11-21","close":100110.8906},{"date":"2025-11-24","close":100145.0078},{"date":"2025-11-25","close":100154.7578},{"date":"2025-11-26","close":100154.7578},{"date":"2025-11-27","close":100145.0078},{"date":"2025-11-28","close":100159.6328},{"date":"2025-12-01","close":100149.8828},{"date":"2025-12-02","close":100159.6328},{"date":"2025-12-03","close":100156.7109},{"date":"2025-12-04","close":100174.2578},{"date":"2025-12-05","close":100184.0078},{"date":"2025-12-08","close":100193.7578},{"date":"2025-12-09","close":100198.6328},{"date":"2025-12-10","close":100208.3828},{"date":"2025-12-11","close":100223.0078},{"date":"2025-12-12","close":100232.7578},{"date":"2025-12-15","close":100252.25},{"date":"2025-12-16","close":100271.75},{"date":"2025-12-17","close":100266.875},{"date":"2025-12-18","close":100283.4531},{"date":"2025-12-19","close":100305.875},{"date":"2025-12-22","close":100296.125},{"date":"2025-12-23","close":100310.75},{"date":"2025-12-24","close":100335.125},{"date":"2025-12-26","close":100340.0},{"date":"2025-12-29","close":100360.0},{"date":"2025-12-30","close":100390.0},{"date":"2026-01-02","close":100390.0},{"date":"2026-01-05","close":100405.0},{"date":"2026-01-06","close":100425.0},{"date":"2026-01-07","close":100455.0},{"date":"2026-01-08","close":100460.0},{"date":"2026-01-09","close":100470.0},{"date":"2026-01-12","close":100480.0},{"date":"2026-01-13","close":100485.0},{"date":"2026-01-14","close":100490.0},{"date":"2026-01-15","close":100495.0},{"date":"2026-01-16","close":100492.0},{"date":"2026-01-19","close":100505.0},{"date":"2026-01-20","close":100505.0},{"date":"2026-01-21","close":100520.0},{"date":"2026-01-22","close":100535.0},{"date":"2026-01-23","close":100540.0},{"date":"2026-01-26","close":100545.0},{"date":"2026-01-27","close":100545.0},{"date":"2026-01-28","close":100535.0},{"date":"2026-01-29","close":100555.0},{"date":"2026-01-30","close":100560.0},{"date":"2026-02-02","close":100565.0},{"date":"2026-02-03","close":100570.0},{"date":"2026-02-04","close":100560.0},{"date":"2026-02-05","close":100570.0},{"date":"2026-02-06","close":100585.0},{"date":"2026-02-09","close":100595.0},{"date":"2026-02-10","close":100602.0},{"date":"2026-02-11","close":100610.0},{"date":"2026-02-12","close":100640.0},{"date":"2026-02-13","close":100660.0},{"date":"2026-02-19","close":100695.0},{"date":"2026-02-20","close":100700.0},{"date":"2026-02-23","close":100715.0},{"date":"2026-02-24","close":100725.0},{"date":"2026-02-25","close":100725.0},{"date":"2026-02-26","close":100745.0},{"date":"2026-02-27","close":100760.0},{"date":"2026-03-03","close":100755.0},{"date":"2026-03-04","close":100745.0},{"date":"2026-03-05","close":100770.0},{"date":"2026-03-06","close":100780.0},{"date":"2026-03-09","close":100780.0},{"date":"2026-03-10","close":100780.0},{"date":"2026-03-11","close":100800.0},{"date":"2026-03-12","close":100815.0},{"date":"2026-03-13","close":100820.0},{"date":"2026-03-16","close":100840.0},{"date":"2026-03-17","close":100845.0},{"date":"2026-03-18","close":100850.0},{"date":"2026-03-19","close":100860.0},{"date":"2026-03-20","close":100860.0},{"date":"2026-03-23","close":100840.0},{"date":"2026-03-24","close":100840.0},{"date":"2026-03-25","close":100850.0},{"date":"2026-03-26","close":100860.0},{"date":"2026-03-27","close":100860.0},{"date":"2026-03-30","close":100865.0},{"date":"2026-03-31","close":100880.0},{"date":"2026-04-01","close":100880.0},{"date":"2026-04-02","close":100915.0},{"date":"2026-04-03","close":100945.0},{"date":"2026-04-06","close":100950.0},{"date":"2026-04-07","close":100945.0},{"date":"2026-04-08","close":100950.0},{"date":"2026-04-09","close":100995.0},{"date":"2026-04-10","close":100995.0},{"date":"2026-04-13","close":101005.0},{"date":"2026-04-14","close":101010.0},{"date":"2026-04-15","close":101030.0},{"date":"2026-04-16","close":101040.0},{"date":"2026-04-17","close":101050.0},{"date":"2026-04-20","close":101060.0},{"date":"2026-04-21","close":101070.0},{"date":"2026-04-22","close":101065.0},{"date":"2026-04-23","close":101077.0},{"date":"2026-04-24","close":101095.0},{"date":"2026-04-27","close":101100.0},{"date":"2026-04-28","close":101130.0},{"date":"2026-04-29","close":101135.0},{"date":"2026-04-30","close":101145.0},{"date":"2026-05-04","close":101155.0},{"date":"2026-05-06","close":101175.0},{"date":"2026-05-07","close":101190.0},{"date":"2026-05-08","close":101195.0},{"date":"2026-05-11","close":101200.0},{"date":"2026-05-12","close":101210.0},{"date":"2026-05-13","close":101220.0},{"date":"2026-05-14","close":101240.0},{"date":"2026-05-15","close":101235.0},{"date":"2026-05-18","close":101230.0},{"date":"2026-05-19","close":101240.0},{"date":"2026-05-20","close":101240.0},{"date":"2026-05-21","close":101270.0},{"date":"2026-05-22","close":101285.0},{"date":"2026-05-26","close":101275.0},{"date":"2026-05-27","close":101295.0},{"date":"2026-05-28","close":101295.0},{"date":"2026-05-29","close":101300.0},{"date":"2026-06-01","close":101310.0},{"date":"2026-06-02","close":101305.0},{"date":"2026-06-04","close":101325.0},{"date":"2026-06-05","close":101325.0},{"date":"2026-06-08","close":101315.0},{"date":"2026-06-09","close":101320.0},{"date":"2026-06-10","close":101345.0},{"date":"2026-06-11","close":101360.0},{"date":"2026-06-12","close":101380.0},{"date":"2026-06-15","close":101420.0},{"date":"2026-06-16","close":101420.0},{"date":"2026-06-17","close":101435.0},{"date":"2026-06-18","close":101455.0},{"date":"2026-06-19","close":101450.0},{"date":"2026-06-22","close":101455.0},{"date":"2026-06-23","close":101460.0},{"date":"2026-06-24","close":101480.0},{"date":"2026-06-25","close":101500.0},{"date":"2026-06-26","close":101500.0},{"date":"2026-06-29","close":101510.0},{"date":"2026-06-30","close":101520.0},{"date":"2026-07-01","close":101500.0},{"date":"2026-07-02","close":101550.0},{"date":"2026-07-03","close":101545.0},{"date":"2026-07-06","close":101570.0},{"date":"2026-07-07","close":101575.0},{"date":"2026-07-08","close":101575.0},{"date":"2026-07-09","close":101600.0},{"date":"2026-07-10","close":101605.0},{"date":"2026-07-13","close":101625.0},{"date":"2026-07-14","close":101605.0},{"date":"2026-07-15","close":101640.0},{"date":"2026-07-16","close":101660.0},{"date":"2026-07-20","close":101660.0},{"date":"2026-07-21","close":101670.0},{"date":"2026-07-22","close":101690.0},{"date":"2026-07-23","close":101700.0},{"date":"2026-07-24","close":101690.0},{"date":"2026-07-27","close":101715.0},{"date":"2026-07-28","close":101725.0},{"date":"2026-07-29","close":101730.0},{"date":"2026-07-30","close":101755.0},{"date":"2026-07-31","close":101755.0},{"date":"2026-08-03","close":101785.0},{"date":"2026-08-04","close":101800.0},{"date":"2026-08-05","close":101805.0},{"date":"2026-08-06","close":101825.0},{"date":"2026-08-07","close":101835.0},{"date":"2026-08-10","close":101840.0},{"date":"2026-08-11","close":101850.0},{"date":"2026-08-12","close":101870.0},{"date":"2026-08-13","close":101880.0},{"date":"2026-08-14","close":101885.0},{"date":"2026-08-18","close":101895.0},{"date":"2026-08-19","close":101900.0},{"date":"2026-08-20","close":101920.0},{"date":"2026-08-21","close":101930.0},{"date":"2026-08-24","close":101940.0},{"date":"2026-08-25","close":101945.0},{"date":"2026-08-26","close":101955.0},{"date":"2026-08-27","close":101975.0},{"date":"2026-08-28","close":101975.0},{"date":"2026-08-31","close":101985.0},{"date":"2026-09-01","close":102000.0},{"date":"2026-09-02","close":102005.0},{"date":"2026-09-03","close":102025.0},{"date":"2026-09-04","close":102032.0},{"date":"2026-09-07","close":102040.0},{"date":"2026-09-08","close":102060.0},{"date":"2026-09-09","close":102060.0},{"date":"2026-09-10","close":102072.0},{"date":"2026-09-11","close":102075.0},{"date":"2026-09-14","close":102065.0},{"date":"2026-09-15","close":102055.0},{"date":"2026-09-16","close":102070.0},{"date":"2026-09-17","close":102070.0},{"date":"2026-09-18","close":102095.0},{"date":"2026-09-21","close":102085.0},{"date":"2026-09-22","close":102115.0},{"date":"2026-09-23","close":102130.0},{"date":"2026-09-28","close":102110.0},{"date":"2026-09-29","close":102105.0},{"date":"2026-09-30","close":102125.0},{"date":"2026-10-01","close":102180.0},{"date":"2026-10-02","close":102235.0},{"date":"2026-10-06","close":102260.0},{"date":"2026-10-07","close":102305.0},{"date":"2026-10-08","close":102315.0},{"date":"2026-10-12","close":102330.0},{"date":"2026-10-13","close":102355.0},{"date":"2026-10-14","close":102370.0},{"date":"2026-10-15","close":102410.0},{"date":"2026-10-16","close":102405.0},{"date":"2026-10-19","close":102415.0},{"date":"2026-10-20","close":102425.0},{"date":"2026-10-21","close":102427.0},{"date":"2026-10-22","close":102460.0},{"date":"2026-10-23","close":102480.0}],"chart_data":[{"date":"2024-10-23","open":97279,"high":97284,"low":97266,"close":97269,"volume":5364},{"date":"2024-10-24","open":97302,"high":97316,"low":97288,"close":97307,"volume":3899},{"date":"2024-10-25","open":97307,"high":97307,"low":97297,"close":97307,"volume":6853},{"date":"2024-10-28","open":97316,"high":97321,"low":97302,"close":97307,"volume":2692},{"date":"2024-10-29","open":97316,"high":97321,"low":97311,"close":97311,"volume":2007},{"date":"2024-10-30","open":99827,"high":99837,"low":99823,"close":99837,"volume":4135},{"date":"2024-10-31","open":97339,"high":97357,"low":97339,"close":97344,"volume":5264},{"date":"2024-11-01","open":97353,"high":97368,"low":97353,"close":97358,"volume":1589},{"date":"2024-11-04","open":97367,"high":97381,"low":97357,"close":97372,"volume":9786},{"date":"2024-11-05","open":99876,"high":99890,"low":99871,"close":99881,"volume":1615},{"date":"2024-11-06","open":97396,"high":97396,"low":97368,"close":97368,"volume":1945},{"date":"2024-11-07","open":97396,"high":97415,"low":97396,"close":97410,"volume":1348},{"date":"2024-11-08","open":97424,"high":97429,"low":97410,"close":97420,"volume":1258},{"date":"2024-11-11","open":97420,"high":97433,"low":97420,"close":97429,"volume":3196},{"date":"2024-11-12","open":97439,"high":97439,"low":97425,"close":97434,"volume":2657},{"date":"2024-11-13","open":97430,"high":97449,"low":97425,"close":97434,"volume":9507},{"date":"2024-11-14","open":97457,"high":97457,"low":97442,"close":97457,"volume":8494},{"date":"2024-11-15","open":97481,"high":97481,"low":97453,"close":97462,"volume":5169},{"date":"2024-11-18","open":97472,"high":97472,"low":97463,"close":97467,"volume":4516},{"date":"2024-11-19","open":97471,"high":97481,"low":97471,"close":97476,"volume":5028},{"date":"2024-11-20","open":97490,"high":97490,"low":97476,"close":97481,"volume":3581},{"date":"2024-11-21","open":97514,"high":97518,"low":97500,"close":97504,"volume":11510},{"date":"2024-11-22","open":97523,"high":97523,"low":97509,"close":97523,"volume":4718},{"date":"2024-11-25","open":97523,"high":97538,"low":97523,"close":97533,"volume":3903},{"date":"2024-11-26","open":97532,"high":97550,"low":97532,"close":97537,"volume":4215},{"date":"2024-11-27","open":97541,"high":97555,"low":97537,"close":97537,"volume":3983},{"date":"2024-11-28","open":97566,"high":97603,"low":97566,"close":97594,"volume":1317},{"date":"2024-11-29","open":97600,"high":97647,"low":97600,"close":97632,"volume":1219},{"date":"2024-12-02","open":97627,"high":97646,"low":97627,"close":97646,"volume":1740},{"date":"2024-12-03","open":97641,"high":97656,"low":97641,"close":97641,"volume":14912},{"date":"2024-12-04","open":97646,"high":97659,"low":97646,"close":97646,"volume":5047},{"date":"2024-12-05","open":97652,"high":97675,"low":97652,"close":97665,"volume":1141},{"date":"2024-12-06","open":97674,"high":97693,"low":97674,"close":97679,"volume":24920},{"date":"2024-12-09","open":97679,"high":97697,"low":97679,"close":97693,"volume":4119},{"date":"2024-12-10","open":97693,"high":97702,"low":97674,"close":97702,"volume":5166},{"date":"2024-12-11","open":97702,"high":97712,"low":97697,"close":97702,"volume":2355},{"date":"2024-12-12","open":97706,"high":97730,"low":97696,"close":97730,"volume":16995},{"date":"2024-12-13","open":97732,"high":97745,"low":97727,"close":97745,"volume":3296},{"date":"2024-12-16","open":97754,"high":97754,"low":97740,"close":97749,"volume":1822},{"date":"2024-12-17","open":97753,"high":97763,"low":97748,"close":97763,"volume":5481},{"date":"2024-12-18","open":97763,"high":97763,"low":97748,"close":97763,"volume":4625},{"date":"2024-12-19","open":97759,"high":97797,"low":97759,"close":97787,"volume":3443},{"date":"2024-12-20","open":97783,"high":97793,"low":97774,"close":97778,"volume":5510},{"date":"2024-12-23","open":97811,"high":97811,"low":97792,"close":97811,"volume":1248},{"date":"2024-12-24","open":97801,"high":97815,"low":97801,"close":97811,"volume":3225},{"date":"2024-12-26","open":97829,"high":97829,"low":97815,"close":97825,"volume":4166},{"date":"2024-12-27","open":97829,"high":97844,"low":97824,"close":97834,"volume":12076},{"date":"2024-12-30","open":97850,"high":97864,"low":97845,"close":97859,"volume":8381},{"date":"2025-01-02","open":97864,"high":97898,"low":97850,"close":97893,"volume":6740},{"date":"2025-01-03","open":97903,"high":97918,"low":97889,"close":97908,"volume":6161},{"date":"2025-01-06","open":97941,"high":97941,"low":97912,"close":97922,"volume":3679},{"date":"2025-01-07","open":97923,"high":97942,"low":97923,"close":97937,"volume":5435},{"date":"2025-01-08","open":97942,"high":97947,"low":97932,"close":97942,"volume":7335},{"date":"2025-01-09","open":97957,"high":98186,"low":97957,"close":97971,"volume":9547},{"date":"2025-01-10","open":97971,"high":97976,"low":97967,"close":97976,"volume":9870},{"date":"2025-01-13","open":97976,"high":97981,"low":97967,"close":97981,"volume":4888},{"date":"2025-01-14","open":97981,"high":97996,"low":97981,"close":97986,"volume":8264},{"date":"2025-01-15","open":97990,"high":97995,"low":97985,"close":97995,"volume":22827},{"date":"2025-01-16","open":98010,"high":98020,"low":98006,"close":98015,"volume":7147},{"date":"2025-01-17","open":98024,"high":98034,"low":98019,"close":98029,"volume":11992},{"date":"2025-01-20","open":98039,"high":98044,"low":98034,"close":98039,"volume":10280},{"date":"2025-01-21","open":98044,"high":98053,"low":98039,"close":98044,"volume":7903},{"date":"2025-01-22","open":98049,"high":98059,"low":98045,"close":98054,"volume":8880},{"date":"2025-01-23","open":98078,"high":98087,"low":98073,"close":98078,"volume":5993},{"date":"2025-01-24","open":98054,"high":98103,"low":98054,"close":98093,"volume":6220},{"date":"2025-01-31","open":98117,"high":98126,"low":98117,"close":98117,"volume":25642},{"date":"2025-02-03","open":98127,"high":98137,"low":98127,"close":98127,"volume":10167},{"date":"2025-02-04","open":98142,"high":98142,"low":98132,"close":98137,"volume":12679},{"date":"2025-02-05","open":98137,"high":98147,"low":98137,"close":98142,"volume":4732},{"date":"2025-02-06","open":98161,"high":98165,"low":98156,"close":98161,"volume":4822},{"date":"2025-02-07","open":98162,"high":98171,"low":98162,"close":98171,"volume":6955},{"date":"2025-02-10","open":98171,"high":98181,"low":98166,"close":98176,"volume":4970},{"date":"2025-02-11","open":98185,"high":98195,"low":98185,"close":98190,"volume":2351},{"date":"2025-02-12","open":98195,"high":98200,"low":98195,"close":98200,"volume":2813},{"date":"2025-02-13","open":98196,"high":98215,"low":98196,"close":98215,"volume":1851},{"date":"2025-02-14","open":98200,"high":98229,"low":98200,"close":98229,"volume":7247},{"date":"2025-02-17","open":98224,"high":98243,"low":98224,"close":98239,"volume":13815},{"date":"2025-02-18","open":98244,"high":98249,"low":98244,"close":98249,"volume":6464},{"date":"2025-02-19","open":98235,"high":98254,"low":98235,"close":98249,"volume":8467},{"date":"2025-02-20","open":98243,"high":98273,"low":98243,"close":98268,"volume":5680},{"date":"2025-02-21","open":98273,"high":98278,"low":98273,"close":98278,"volume":2723},{"date":"2025-02-24","open":98279,"high":98293,"low":98279,"close":98288,"volume":25616},{"date":"2025-02-25","open":98283,"high":98303,"low":98283,"close":98298,"volume":4204},{"date":"2025-02-26","open":98297,"high":98317,"low":98297,"close":98312,"volume":13854},{"date":"2025-02-27","open":98303,"high":98342,"low":98303,"close":98332,"volume":4039},{"date":"2025-02-28","open":98341,"high":98346,"low":98336,"close":98341,"volume":15414},{"date":"2025-03-04","open":98346,"high":98356,"low":98346,"close":98351,"volume":6087},{"date":"2025-03-05","open":98352,"high":98366,"low":98352,"close":98361,"volume":2201},{"date":"2025-03-06","open":97396,"high":98376,"low":97396,"close":98376,"volume":3865},{"date":"2025-03-07","open":98365,"high":98385,"low":98365,"close":98380,"volume":11678},{"date":"2025-03-10","open":98381,"high":98400,"low":98371,"close":98400,"volume":9925},{"date":"2025-03-11","open":98396,"high":98405,"low":98386,"close":98405,"volume":14721},{"date":"2025-03-12","open":98405,"high":98410,"low":98391,"close":98410,"volume":2517},{"date":"2025-03-13","open":98415,"high":98439,"low":98410,"close":98439,"volume":7785},{"date":"2025-03-14","open":98420,"high":98454,"low":98420,"close":98444,"volume":5696},{"date":"2025-03-17","open":98425,"high":98454,"low":98425,"close":98439,"volume":5934},{"date":"2025-03-18","open":98438,"high":98464,"low":98438,"close":98454,"volume":3149},{"date":"2025-03-19","open":98458,"high":98463,"low":98438,"close":98458,"volume":3943},{"date":"2025-03-20","open":98473,"high":98492,"low":98458,"close":98468,"volume":4087},{"date":"2025-03-21","open":98474,"high":98498,"low":98469,"close":98488,"volume":1177},{"date":"2025-03-24","open":98487,"high":98502,"low":98477,"close":98497,"volume":3335},{"date":"2025-03-25","open":98507,"high":98507,"low":98477,"close":98502,"volume":1376},{"date":"2025-03-26","open":98507,"high":98507,"low":98477,"close":98497,"volume":990},{"date":"2025-03-27","open":98508,"high":98537,"low":98508,"close":98527,"volume":7073},{"date":"2025-03-28","open":98517,"high":98532,"low":98503,"close":98522,"volume":770},{"date":"2025-03-31","open":98521,"high":98546,"low":98516,"close":98546,"volume":15542},{"date":"2025-04-01","open":98537,"high":98553,"low":98527,"close":98551,"volume":2902},{"date":"2025-04-02","open":98560,"high":98570,"low":98541,"close":98570,"volume":15940},{"date":"2025-04-03","open":98561,"high":98605,"low":98561,"close":98600,"volume":2346},{"date":"2025-04-04","open":98589,"high":98633,"low":98546,"close":98619,"volume":22680},{"date":"2025-04-07","open":98634,"high":98654,"low":98634,"close":98644,"volume":19280},{"date":"2025-04-08","open":98643,"high":98653,"low":98638,"close":98648,"volume":5891},{"date":"2025-04-09","open":98658,"high":98672,"low":98653,"close":98663,"volume":15329},{"date":"2025-04-10","open":98678,"high":98693,"low":98678,"close":98683,"volume":9725},{"date":"2025-04-11","open":98692,"high":98697,"low":98682,"close":98692,"volume":2475},{"date":"2025-04-14","open":98702,"high":98706,"low":98697,"close":98697,"volume":9890},{"date":"2025-04-15","open":98707,"high":98717,"low":98703,"close":98717,"volume":7571},{"date":"2025-04-16","open":98726,"high":98736,"low":98716,"close":98726,"volume":11725},{"date":"2025-04-17","open":98761,"high":98761,"low":98746,"close":98756,"volume":2068},{"date":"2025-04-18","open":98751,"high":98771,"low":98751,"close":98756,"volume":7198},{"date":"2025-04-21","open":98775,"high":98780,"low":98760,"close":98775,"volume":3839},{"date":"2025-04-22","open":98785,"high":98785,"low":98776,"close":98785,"volume":17534},{"date":"2025-04-23","open":98789,"high":98794,"low":98775,"close":98780,"volume":3452},{"date":"2025-04-24","open":98799,"high":98814,"low":98799,"close":98804,"volume":1228},{"date":"2025-04-25","open":98809,"high":98828,"low":98809,"close":98819,"volume":12024},{"date":"2025-04-28","open":98824,"high":98839,"low":98824,"close":98834,"volume":1967},{"date":"2025-04-29","open":98838,"high":98853,"low":98838,"close":98843,"volume":1913},{"date":"2025-04-30","open":98859,"high":98873,"low":98859,"close":98873,"volume":4014},{"date":"2025-05-02","open":98877,"high":98887,"low":98872,"close":98882,"volume":7338},{"date":"2025-05-07","open":98893,"high":98907,"low":98893,"close":98907,"volume":3733},{"date":"2025-05-08","open":98931,"high":98936,"low":98911,"close":98921,"volume":5645},{"date":"2025-05-09","open":98936,"high":98936,"low":98916,"close":98926,"volume":4086},{"date":"2025-05-12","open":98926,"high":98940,"low":98926,"close":98926,"volume":2561},{"date":"2025-05-13","open":98937,"high":98946,"low":98932,"close":98941,"volume":6351},{"date":"2025-05-14","open":98940,"high":98965,"low":98940,"close":98960,"volume":117559},{"date":"2025-05-15","open":98965,"high":98979,"low":98960,"close":98975,"volume":17626},{"date":"2025-05-16","open":98980,"high":98990,"low":98966,"close":98990,"volume":77042},{"date":"2025-05-19","open":98989,"high":98999,"low":98979,"close":98999,"volume":6575},{"date":"2025-05-20","open":99004,"high":99009,"low":98984,"close":99004,"volume":1671},{"date":"2025-05-21","open":99004,"high":99014,"low":98994,"close":99014,"volume":21431},{"date":"2025-05-22","open":99010,"high":99278,"low":99005,"close":99034,"volume":31885},{"date":"2025-05-23","open":99038,"high":99043,"low":99023,"close":99038,"volume":22711},{"date":"2025-05-26","open":99038,"high":99053,"low":99038,"close":99048,"volume":1038},{"date":"2025-05-27","open":99053,"high":99057,"low":99043,"close":99043,"volume":1574},{"date":"2025-05-28","open":99053,"high":99067,"low":99053,"close":99053,"volume":15979},{"date":"2025-05-29","open":99072,"high":99092,"low":99072,"close":99087,"volume":21322},{"date":"2025-05-30","open":99077,"high":99096,"low":99077,"close":99092,"volume":17823},{"date":"2025-06-02","open":99092,"high":99096,"low":99087,"close":99092,"volume":2176},{"date":"2025-06-04","open":99102,"high":99117,"low":99097,"close":99107,"volume":6045},{"date":"2025-06-05","open":99116,"high":99131,"low":99111,"close":99126,"volume":23166},{"date":"2025-06-09","open":99140,"high":99140,"low":99126,"close":99131,"volume":2494},{"date":"2025-06-10","open":99136,"high":99151,"low":99136,"close":99151,"volume":24589},{"date":"2025-06-11","open":99146,"high":99156,"low":99141,"close":99146,"volume":3952},{"date":"2025-06-12","open":99140,"high":99165,"low":99140,"close":99160,"volume":12278},{"date":"2025-06-13","open":99160,"high":99174,"low":99160,"close":99160,"volume":3363},{"date":"2025-06-16","open":99175,"high":99180,"low":99166,"close":99175,"volume":3212},{"date":"2025-06-17","open":99175,"high":99195,"low":99171,"close":99190,"volume":7363},{"date":"2025-06-18","open":99189,"high":99194,"low":99179,"close":99194,"volume":2830},{"date":"2025-06-19","open":99194,"high":99209,"low":99194,"close":99199,"volume":4428},{"date":"2025-06-20","open":99199,"high":99209,"low":99199,"close":99199,"volume":2220},{"date":"2025-06-23","open":99214,"high":99224,"low":99210,"close":99224,"volume":17428},{"date":"2025-06-24","open":99229,"high":99229,"low":99214,"close":99214,"volume":28624},{"date":"2025-06-25","open":99228,"high":99238,"low":99223,"close":99238,"volume":14461},{"date":"2025-06-26","open":99249,"high":99263,"low":99239,"close":99253,"volume":31395},{"date":"2025-06-27","open":99253,"high":99268,"low":99253,"close":99263,"volume":14983},{"date":"2025-06-30","open":99282,"high":99282,"low":99267,"close":99272,"volume":3149},{"date":"2025-07-01","open":99277,"high":99291,"low":98874,"close":99287,"volume":29954},{"date":"2025-07-02","open":99288,"high":99297,"low":99283,"close":99297,"volume":30731},{"date":"2025-07-03","open":99297,"high":99307,"low":99297,"close":99307,"volume":1311},{"date":"2025-07-04","open":99291,"high":99321,"low":99291,"close":99311,"volume":4528},{"date":"2025-07-07","open":99317,"high":99331,"low":99317,"close":99331,"volume":3567},{"date":"2025-07-08","open":99327,"high":99346,"low":99327,"close":99338,"volume":2759},{"date":"2025-07-09","open":99336,"high":99346,"low":99331,"close":99336,"volume":3824},{"date":"2025-07-10","open":99355,"high":99374,"low":99355,"close":99365,"volume":10900},{"date":"2025-07-11","open":99370,"high":99385,"low":99366,"close":99375,"volume":3700},{"date":"2025-07-14","open":99395,"high":99395,"low":99370,"close":99380,"volume":2735},{"date":"2025-07-15","open":99375,"high":99390,"low":99370,"close":99380,"volume":3108},{"date":"2025-07-16","open":99379,"high":99394,"low":99374,"close":99389,"volume":2265},{"date":"2025-07-17","open":99384,"high":99404,"low":99384,"close":99396,"volume":1366},{"date":"2025-07-18","open":99404,"high":99413,"low":99379,"close":99404,"volume":2084},{"date":"2025-07-21","open":99409,"high":99424,"low":99409,"close":99419,"volume":2391},{"date":"2025-07-22","open":99433,"high":99433,"low":99418,"close":99433,"volume":11439},{"date":"2025-07-23","open":99443,"high":99447,"low":99423,"close":99440,"volume":26642},{"date":"2025-07-24","open":99444,"high":99458,"low":99439,"close":99453,"volume":7942},{"date":"2025-07-25","open":99457,"high":99516,"low":99443,"close":99443,"volume":4661},{"date":"2025-07-28","open":99452,"high":99472,"low":99452,"close":99472,"volume":9407},{"date":"2025-07-29","open":99482,"high":99491,"low":99467,"close":99477,"volume":4846},{"date":"2025-07-30","open":99482,"high":99493,"low":99472,"close":99477,"volume":19968},{"date":"2025-07-31","open":99497,"high":99507,"low":99492,"close":99502,"volume":2162},{"date":"2025-08-01","open":99501,"high":99516,"low":99501,"close":99511,"volume":14106},{"date":"2025-08-04","open":99497,"high":99541,"low":99497,"close":99526,"volume":18384},{"date":"2025-08-05","open":99535,"high":99535,"low":99521,"close":99521,"volume":7315},{"date":"2025-08-06","open":99526,"high":99546,"low":99526,"close":99541,"volume":1782},{"date":"2025-08-07","open":99555,"high":99564,"low":99540,"close":99555,"volume":4790},{"date":"2025-08-08","open":99565,"high":99565,"low":99551,"close":99565,"volume":12186},{"date":"2025-08-11","open":99565,"high":99570,"low":99556,"close":99565,"volume":1610},{"date":"2025-08-12","open":99565,"high":99580,"low":99561,"close":99580,"volume":5848},{"date":"2025-08-13","open":99584,"high":99599,"low":99584,"close":99584,"volume":5712},{"date":"2025-08-14","open":99584,"high":99603,"low":99584,"close":99599,"volume":7070},{"date":"2025-08-18","open":99604,"high":99614,"low":99595,"close":99614,"volume":8280},{"date":"2025-08-19","open":99614,"high":99619,"low":99600,"close":99619,"volume":6672},{"date":"2025-08-20","open":99613,"high":99633,"low":99608,"close":99628,"volume":3899},{"date":"2025-08-21","open":99634,"high":99643,"low":99634,"close":99643,"volume":2043},{"date":"2025-08-22","open":99643,"high":99653,"low":99639,"close":99648,"volume":3618},{"date":"2025-08-25","open":99648,"high":99668,"low":99648,"close":99653,"volume":4251},{"date":"2025-08-26","open":99662,"high":99677,"low":99662,"close":99667,"volume":2379},{"date":"2025-08-27","open":99667,"high":99686,"low":99667,"close":99677,"volume":9258},{"date":"2025-08-28","open":99687,"high":99697,"low":99678,"close":99682,"volume":3579},{"date":"2025-08-29","open":99687,"high":99702,"low":99687,"close":99692,"volume":4852},{"date":"2025-09-01","open":99706,"high":99720,"low":99706,"close":99706,"volume":2718},{"date":"2025-09-02","open":99711,"high":99725,"low":99711,"close":99716,"volume":1931},{"date":"2025-09-03","open":99716,"high":99725,"low":99701,"close":99701,"volume":1482},{"date":"2025-09-04","open":99736,"high":99741,"low":99728,"close":99731,"volume":946},{"date":"2025-09-05","open":99731,"high":99741,"low":99726,"close":99726,"volume":11578},{"date":"2025-09-08","open":99740,"high":99764,"low":99740,"close":99740,"volume":4482},{"date":"2025-09-09","open":99745,"high":99759,"low":99745,"close":99755,"volume":7809},{"date":"2025-09-10","open":99760,"high":99770,"low":99756,"close":99760,"volume":5047},{"date":"2025-09-11","open":99769,"high":99784,"low":99769,"close":99779,"volume":8210},{"date":"2025-09-12","open":99779,"high":99789,"low":99774,"close":99779,"volume":12624},{"date":"2025-09-15","open":99785,"high":99799,"low":99785,"close":99799,"volume":8588},{"date":"2025-09-16","open":99798,"high":99803,"low":99789,"close":99794,"volume":5517},{"date":"2025-09-17","open":99799,"high":99814,"low":99799,"close":99804,"volume":14470},{"date":"2025-09-18","open":99813,"high":99833,"low":99808,"close":99818,"volume":7164},{"date":"2025-09-19","open":99823,"high":99833,"low":99818,"close":99833,"volume":13606},{"date":"2025-09-22","open":99833,"high":99837,"low":99818,"close":99828,"volume":8754},{"date":"2025-09-23","open":99829,"high":99902,"low":99819,"close":99838,"volume":62796},{"date":"2025-09-24","open":99858,"high":99858,"low":99834,"close":99838,"volume":10513},{"date":"2025-09-25","open":99843,"high":99853,"low":99838,"close":99848,"volume":9692},{"date":"2025-09-26","open":99847,"high":99852,"low":99818,"close":99818,"volume":8033},{"date":"2025-09-29","open":99838,"high":99853,"low":99838,"close":99843,"volume":19797},{"date":"2025-09-30","open":99847,"high":99862,"low":99842,"close":99857,"volume":6558},{"date":"2025-10-01","open":99873,"high":100082,"low":99834,"close":99887,"volume":10909},{"date":"2025-10-02","open":99891,"high":99915,"low":99891,"close":99901,"volume":21198},{"date":"2025-10-10","open":99921,"high":99931,"low":99912,"close":99916,"volume":15863},{"date":"2025-10-13","open":99920,"high":99945,"low":99920,"close":99940,"volume":10847},{"date":"2025-10-14","open":99945,"high":99989,"low":99945,"close":99984,"volume":22364},{"date":"2025-10-15","open":99970,"high":99970,"low":99955,"close":99955,"volume":5949},{"date":"2025-10-16","open":99974,"high":99984,"low":99974,"close":99974,"volume":20694},{"date":"2025-10-17","open":99979,"high":99989,"low":99974,"close":99974,"volume":7700},{"date":"2025-10-20","open":99989,"high":99998,"low":99984,"close":99989,"volume":12833},{"date":"2025-10-21","open":99989,"high":99998,"low":99984,"close":99984,"volume":11065},{"date":"2025-10-22","open":99990,"high":99999,"low":99985,"close":99999,"volume":7399},{"date":"2025-10-23","open":100018,"high":100018,"low":100003,"close":100013,"volume":25990},{"date":"2025-10-24","open":99998,"high":100013,"low":99998,"close":100013,"volume":28116},{"date":"2025-10-27","open":100013,"high":100023,"low":100008,"close":100013,"volume":9434},{"date":"2025-10-28","open":100013,"high":100037,"low":100008,"close":100023,"volume":22008},{"date":"2025-10-29","open":100018,"high":100028,"low":100008,"close":100023,"volume":28484},{"date":"2025-10-30","open":100023,"high":100032,"low":100008,"close":100018,"volume":9322},{"date":"2025-10-31","open":100009,"high":100019,"low":100004,"close":100009,"volume":2013},{"date":"2025-11-03","open":100029,"high":100043,"low":100024,"close":100038,"volume":18575,"rsi_14":67.32,"sma_20":102546.47,"sma_60":102358.15,"sma_120":102063.67},{"date":"2025-11-04","open":100032,"high":100037,"low":98468,"close":100018,"volume":2657,"rsi_14":72.54,"sma_20":102554.73,"sma_60":102366.58,"sma_120":102073.05},{"date":"2025-11-05","open":100028,"high":100032,"low":100008,"close":100023,"volume":25914,"rsi_14":69.29,"sma_20":102561.75,"sma_60":102375.16,"sma_120":102082.43},{"date":"2025-11-06","open":100038,"high":103041,"low":100024,"close":100033,"volume":16187,"rsi_14":71.32,"sma_20":102568.47,"sma_60":102383.57,"sma_120":102091.88},{"date":"2025-11-07","open":100023,"high":100037,"low":100018,"close":100028,"volume":20446,"rsi_14":65.6,"sma_20":102574.27,"sma_60":102391.66,"sma_120":102101.18},{"date":"2025-11-10","open":100023,"high":100037,"low":100023,"close":100028,"volume":8901,"rsi_14":68.33,"sma_20":102578.78,"sma_60":102399.59,"sma_120":102110.31},{"date":"2025-11-11","open":100038,"high":100048,"low":100033,"close":100038,"volume":4003,"rsi_14":66.96,"sma_20":102581.5,"sma_60":102407.67,"sma_120":102119.39},{"date":"2025-11-12","open":100053,"high":100058,"low":100043,"close":100048,"volume":3446,"rsi_14":65.45,"sma_20":102586.27,"sma_60":102415.68,"sma_120":102128.43},{"date":"2025-11-13","open":100052,"high":100067,"low":100047,"close":100057,"volume":2308,"rsi_14":68.33,"sma_20":102590.53,"sma_60":102423.76,"sma_120":102137.47},{"date":"2025-11-14","open":100057,"high":100067,"low":100057,"close":100062,"volume":14576,"rsi_14":69.6,"sma_20":102595.04,"sma_60":102431.68,"sma_120":102146.52},{"date":"2025-11-17","open":100063,"high":100072,"low":100063,"close":100072,"volume":10587,"rsi_14":69.35,"sma_20":102599.24,"sma_60":102439.51,"sma_120":102155.55},{"date":"2025-11-18","open":100081,"high":100096,"low":100081,"close":100096,"volume":2901,"rsi_14":74.5,"sma_20":102604.99,"sma_60":102447.68,"sma_120":102164.64},{"date":"2025-11-19","open":100101,"high":100110,"low":100096,"close":100101,"volume":16761,"rsi_14":77.85,"sma_20":102610.27,"sma_60":102455.76,"sma_120":102173.72},{"date":"2025-11-20","open":100116,"high":100126,"low":100111,"close":100113,"volume":1858,"rsi_14":84.67,"sma_20":102615.35,"sma_60":102463.8,"sma_120":102182.82},{"date":"2025-11-21","open":100107,"high":100136,"low":100102,"close":100111,"volume":47648,"rsi_14":79.67,"sma_20":102620.32,"sma_60":102471.71,"sma_120":102191.94},{"date":"2025-11-24","open":100120,"high":100149,"low":100120,"close":100145,"volume":25547,"rsi_14":95.68,"sma_20":102627.09,"sma_60":102480.14,"sma_120":102201.27},{"date":"2025-11-25","open":100136,"high":100155,"low":100136,"close":100155,"volume":3373,"rsi_14":95.8,"sma_20":102633.81,"sma_60":102488.47,"sma_120":102210.39},{"date":"2025-11-26","open":100146,"high":100155,"low":100141,"close":100155,"volume":2487,"rsi_14":95.52,"sma_20":102640.53,"sma_60":102496.62,"sma_120":102219.47},{"date":"2025-11-27","open":100160,"high":100165,"low":100135,"close":100145,"volume":1824,"rsi_14":91.68,"sma_20":102647.01,"sma_60":102504.54,"sma_120":102228.47},{"date":"2025-11-28","open":100150,"high":100160,"low":100140,"close":100160,"volume":16377,"rsi_14":92.47,"sma_20":102654.76,"sma_60":102512.54,"sma_120":102237.47},{"date":"2025-12-01","open":100155,"high":100165,"low":100150,"close":100150,"volume":4035,"rsi_14":86.21,"sma_20":102660.51,"sma_60":102520.12,"sma_120":102246.21},{"date":"2025-12-02","open":100150,"high":100165,"low":100145,"close":100160,"volume":2379,"rsi_14":86.19,"sma_20":102667.74,"sma_60":102527.69,"sma_120":102255.0},{"date":"2025-12-03","open":100155,"high":100165,"low":100150,"close":100157,"volume":6368,"rsi_14":83.55,"sma_20":102674.57,"sma_60":102535.47,"sma_120":102263.6},{"date":"2025-12-04","open":100169,"high":100184,"low":100169,"close":100174,"volume":3130,"rsi_14":84.84,"sma_20":102681.83,"sma_60":102543.06,"sma_120":102272.39},{"date":"2025-12-05","open":100179,"high":100199,"low":100179,"close":100184,"volume":14199,"rsi_14":84.91,"sma_20":102689.8,"sma_60":102550.89,"sma_120":102281.14},{"date":"2025-12-08","open":100184,"high":100199,"low":100184,"close":100194,"volume":3594,"rsi_14":83.33,"sma_20":102698.27,"sma_60":102558.64,"sma_120":102289.97},{"date":"2025-12-09","open":100194,"high":100208,"low":100194,"close":100199,"volume":2112,"rsi_14":83.31,"sma_20":102706.53,"sma_60":102566.21,"sma_120":102298.72},{"date":"2025-12-10","open":100199,"high":100213,"low":100189,"close":100208,"volume":8210,"rsi_14":83.17,"sma_20":102714.77,"sma_60":102573.89,"sma_120":102307.43},{"date":"2025-12-11","open":100213,"high":100238,"low":100213,"close":100223,"volume":8458,"rsi_14":85.8,"sma_20":102723.25,"sma_60":102581.46,"sma_120":102316.22},{"date":"2025-12-12","open":100223,"high":100233,"low":100223,"close":100233,"volume":6409,"rsi_14":83.07,"sma_20":102731.98,"sma_60":102589.21,"sma_120":102325.05},{"date":"2025-12-15","open":100233,"high":102855,"low":100233,"close":100252,"volume":13703,"rsi_14":84.32,"sma_20":102741.24,"sma_60":102596.97,"sma_120":102334.05},{"date":"2025-12-16","open":100257,"high":100281,"low":100257,"close":100272,"volume":18021,"rsi_14":86.21,"sma_20":102750.22,"sma_60":102605.12,"sma_120":102343.01},{"date":"2025-12-17","open":100267,"high":100277,"low":100262,"close":100267,"volume":4423,"rsi_14":88.82,"sma_20":102758.7,"sma_60":102613.04,"sma_120":102352.01},{"date":"2025-12-18","open":100282,"high":100296,"low":100282,"close":100283,"volume":1124,"rsi_14":88.96,"sma_20":102767.46,"sma_60":102620.99,"sma_120":102360.94},{"date":"2025-12-19","open":100291,"high":100306,"low":100291,"close":100306,"volume":922,"rsi_14":95.45,"sma_20":102777.47,"sma_60":102629.06,"sma_120":102369.95},{"date":"2025-12-22","open":100306,"high":100311,"low":100296,"close":100296,"volume":2927,"rsi_14":89.77,"sma_20":102785.19,"sma_60":102637.05,"sma_120":102378.78},{"date":"2025-12-23","open":100320,"high":100325,"low":100301,"close":100311,"volume":5056,"rsi_14":92.02,"sma_20":102793.19,"sma_60":102645.14,"sma_120":102387.65},{"date":"2025-12-24","open":100330,"high":100340,"low":100325,"close":100335,"volume":5920,"rsi_14":92.31,"sma_20":102802.45,"sma_60":102653.65,"sma_120":102396.61},{"date":"2025-12-26","open":100355,"high":100355,"low":100340,"close":100340,"volume":13975,"rsi_14":92.11,"sma_20":102812.45,"sma_60":102662.06,"sma_120":102405.53},{"date":"2025-12-29","open":100360,"high":100375,"low":100360,"close":100360,"volume":5767,"rsi_14":6.02,"sma_20":102693.7,"sma_60":102628.31,"sma_120":102393.02},{"date":"2025-12-30","open":100380,"high":100395,"low":100380,"close":100390,"volume":4087,"rsi_14":6.87,"sma_20":102576.95,"sma_60":102594.64,"sma_120":102380.73},{"date":"2026-01-02","open":100390,"high":100400,"low":100385,"close":100390,"volume":36836,"rsi_14":6.53,"sma_20":102459.7,"sma_60":102560.72,"sma_120":102368.28},{"date":"2026-01-05","open":100400,"high":100415,"low":100400,"close":100405,"volume":11111,"rsi_14":6.53,"sma_20":102343.35,"sma_60":102526.56,"sma_120":102355.89},{"date":"2026-01-06","open":100415,"high":100440,"low":100415,"close":100425,"volume":8793,"rsi_14":6.87,"sma_20":102227.1,"sma_60":102492.47,"sma_120":102343.68},{"date":"2026-01-07","open":100430,"high":100455,"low":100430,"close":100455,"volume":11251,"rsi_14":7.21,"sma_20":102111.85,"sma_60":102458.64,"sma_120":102331.47},{"date":"2026-01-08","open":100465,"high":100465,"low":100450,"close":100460,"volume":905,"rsi_14":6.7,"sma_20":101996.35,"sma_60":102424.47,"sma_120":102319.22},{"date":"2026-01-09","open":100450,"high":100470,"low":100450,"close":100470,"volume":1184,"rsi_14":7.05,"sma_20":101881.1,"sma_60":102389.71,"sma_120":102307.01},{"date":"2026-01-12","open":100480,"high":100480,"low":100465,"close":100480,"volume":19109,"rsi_14":6.82,"sma_20":101765.85,"sma_60":102355.63,"sma_120":102294.88},{"date":"2026-01-13","open":100480,"high":100490,"low":100475,"close":100485,"volume":2014,"rsi_14":6.2,"sma_20":101650.1,"sma_60":102321.29,"sma_120":102282.72},{"date":"2026-01-14","open":100480,"high":100495,"low":100480,"close":100490,"volume":1846,"rsi_14":6.4,"sma_20":101534.1,"sma_60":102287.04,"sma_120":102270.53},{"date":"2026-01-15","open":100495,"high":100515,"low":100495,"close":100495,"volume":12146,"rsi_14":6.06,"sma_20":101417.35,"sma_60":102252.61,"sma_120":102258.32},{"date":"2026-01-16","open":100500,"high":100505,"low":100490,"close":100492,"volume":3631,"rsi_14":5.18,"sma_20":101299.45,"sma_60":102218.22,"sma_120":102245.96},{"date":"2026-01-19","open":100515,"high":100515,"low":100495,"close":100505,"volume":5277,"rsi_14":5.46,"sma_20":101182.45,"sma_60":102183.81,"sma_120":102233.58},{"date":"2026-01-20","open":100505,"high":100525,"low":100505,"close":100505,"volume":21077,"rsi_14":98.01,"sma_20":101064.6,"sma_60":102149.13,"sma_120":102221.14},{"date":"2026-01-21","open":100510,"high":100525,"low":100510,"close":100520,"volume":5735,"rsi_14":97.79,"sma_20":100946.35,"sma_60":102114.71,"sma_120":102208.73},{"date":"2026-01-22","open":100530,"high":100535,"low":100525,"close":100535,"volume":10285,"rsi_14":98.01,"sma_20":100829.35,"sma_60":102080.54,"sma_120":102196.52},{"date":"2026-01-23","open":100500,"high":102500,"low":100500,"close":100540,"volume":13032,"rsi_14":97.87,"sma_20":100711.85,"sma_60":102046.28,"sma_120":102184.1},{"date":"2026-01-26","open":100545,"high":100550,"low":100535,"close":100545,"volume":22291,"rsi_14":97.62,"sma_20":100593.35,"sma_60":102012.11,"sma_120":102171.68},{"date":"2026-01-27","open":103550,"high":103550,"low":100535,"close":100545,"volume":2380,"rsi_14":96.88,"sma_20":100474.6,"sma_60":101978.02,"sma_120":102159.26},{"date":"2026-01-28","open":100545,"high":100550,"low":100535,"close":100535,"volume":6540,"rsi_14":87.13,"sma_20":100483.35,"sma_60":101943.94,"sma_120":102146.55},{"date":"2026-01-29","open":100545,"high":100560,"low":100545,"close":100555,"volume":15331,"rsi_14":88.29,"sma_20":100491.6,"sma_60":101909.69,"sma_120":102133.92},{"date":"2026-01-30","open":100555,"high":100560,"low":100550,"close":100560,"volume":5392,"rsi_14":87.74,"sma_20":100500.1,"sma_60":101875.85,"sma_120":102121.21},{"date":"2026-02-02","open":100565,"high":100570,"low":100555,"close":100565,"volume":12563,"rsi_14":87.74,"sma_20":100508.1,"sma_60":101842.01,"sma_120":102108.58},{"date":"2026-02-03","open":100570,"high":100570,"low":100560,"close":100570,"volume":3227,"rsi_14":87.74,"sma_20":100515.35,"sma_60":101808.09,"sma_120":102095.83},{"date":"2026-02-04","open":100560,"high":100570,"low":100560,"close":100560,"volume":21886,"rsi_14":79.28,"sma_20":100520.6,"sma_60":101774.08,"sma_120":102082.87},{"date":"2026-02-05","open":100580,"high":100580,"low":100570,"close":100570,"volume":60248,"rsi_14":83.05,"sma_20":100526.1,"sma_60":101740.24,"sma_120":102069.91},{"date":"2026-02-06","open":100580,"high":100595,"low":100580,"close":100585,"volume":5316,"rsi_14":83.33,"sma_20":100531.85,"sma_60":101706.49,"sma_120":102057.08},{"date":"2026-02-09","open":100585,"high":100595,"low":100585,"close":100595,"volume":15302,"rsi_14":84.62,"sma_20":100537.6,"sma_60":101672.74,"sma_120":102044.21},{"date":"2026-02-10","open":100590,"high":100610,"low":100590,"close":100602,"volume":22651,"rsi_14":83.61,"sma_20":100543.45,"sma_60":101638.93,"sma_120":102031.35},{"date":"2026-02-11","open":100605,"high":100615,"low":100605,"close":100610,"volume":9994,"rsi_14":82.61,"sma_20":100549.45,"sma_60":101605.18,"sma_120":102018.43},{"date":"2026-02-12","open":100610,"high":100660,"low":100610,"close":100640,"volume":18955,"rsi_14":85.71,"sma_20":100556.7,"sma_60":101571.76,"sma_120":102005.63},{"date":"2026-02-13","open":100655,"high":100670,"low":100655,"close":100660,"volume":9486,"rsi_14":87.1,"sma_20":100565.1,"sma_60":101538.26,"sma_120":101992.97},{"date":"2026-02-19","open":100665,"high":100700,"low":100665,"close":100695,"volume":12382,"rsi_14":89.47,"sma_20":100574.6,"sma_60":101505.25,"sma_120":101980.51},{"date":"2026-02-20","open":100695,"high":100715,"low":100695,"close":100700,"volume":3946,"rsi_14":94.59,"sma_20":100584.35,"sma_60":101472.14,"sma_120":101967.97},{"date":"2026-02-23","open":100695,"high":100720,"low":100695,"close":100715,"volume":23087,"rsi_14":94.44,"sma_20":100594.1,"sma_60":101439.31,"sma_120":101955.51},{"date":"2026-02-24","open":100725,"high":100725,"low":100715,"close":100725,"volume":8987,"rsi_14":94.59,"sma_20":100603.6,"sma_60":101406.05,"sma_120":101943.09},{"date":"2026-02-25","open":100720,"high":100730,"low":100715,"close":100725,"volume":2828,"rsi_14":94.44,"sma_20":100612.85,"sma_60":101372.63,"sma_120":101930.55},{"date":"2026-02-26","open":100720,"high":100755,"low":100720,"close":100745,"volume":16001,"rsi_14":94.87,"sma_20":100622.85,"sma_60":101339.55,"sma_120":101918.09},{"date":"2026-02-27","open":100745,"high":100770,"low":100745,"close":100760,"volume":36427,"rsi_14":100.0,"sma_20":100633.6,"sma_60":101306.88,"sma_120":101905.71},{"date":"2026-03-03","open":100750,"high":100770,"low":100745,"close":100755,"volume":36114,"rsi_14":100.0,"sma_20":100774.17,"sma_60":101317.07,"sma_120":101914.81},{"date":"2026-03-04","open":100745,"high":100760,"low":100740,"close":100745,"volume":45226,"rsi_14":99.63,"sma_20":100913.22,"sma_60":101327.26,"sma_120":101923.69},{"date":"2026-03-05","open":100745,"high":100775,"low":100745,"close":100770,"volume":13744,"rsi_14":99.63,"sma_20":101053.31,"sma_60":101337.7,"sma_120":101932.7},{"date":"2026-03-06","open":100775,"high":100780,"low":100770,"close":100780,"volume":16320,"rsi_14":99.63,"sma_20":101193.65,"sma_60":101348.37,"sma_120":101941.92},{"date":"2026-03-09","open":100780,"high":100790,"low":100747,"close":100780,"volume":35461,"rsi_14":99.63,"sma_20":101333.75,"sma_60":101358.73,"sma_120":101950.9},{"date":"2026-03-10","open":100780,"high":100795,"low":100770,"close":100780,"volume":7538,"rsi_14":99.63,"sma_20":101474.35,"sma_60":101368.93,"sma_120":101959.91},{"date":"2026-03-11","open":100800,"high":100800,"low":100790,"close":100800,"volume":16639,"rsi_14":99.63,"sma_20":101615.48,"sma_60":101379.31,"sma_120":101968.97},{"date":"2026-03-12","open":100780,"high":100825,"low":100780,"close":100815,"volume":34682,"rsi_14":99.62,"sma_20":101756.62,"sma_60":101389.86,"sma_120":101978.03},{"date":"2026-03-13","open":100815,"high":100830,"low":100815,"close":100820,"volume":7437,"rsi_14":99.62,"sma_20":101897.52,"sma_60":101400.32,"sma_120":101987.1},{"date":"2026-03-16","open":100820,"high":100845,"low":100820,"close":100840,"volume":1142,"rsi_14":99.63,"sma_20":102039.09,"sma_60":101410.88,"sma_120":101996.17},{"date":"2026-03-17","open":100840,"high":100850,"low":100835,"close":100845,"volume":1400,"rsi_14":99.62,"sma_20":102180.53,"sma_60":101421.36,"sma_120":102005.28},{"date":"2026-03-18","open":100845,"high":100850,"low":100840,"close":100850,"volume":2558,"rsi_14":99.63,"sma_20":102320.71,"sma_60":101431.59,"sma_120":102014.28},{"date":"2026-03-19","open":100865,"high":100870,"low":100855,"close":100860,"volume":7886,"rsi_14":99.62,"sma_20":102460.42,"sma_60":101441.66,"sma_120":102023.39},{"date":"2026-03-20","open":100865,"high":100870,"low":100845,"close":100860,"volume":2495,"rsi_14":99.62,"sma_20":102598.37,"sma_60":101451.81,"sma_120":102032.42},{"date":"2026-03-23","open":100870,"high":100870,"low":100835,"close":100840,"volume":12386,"rsi_14":79.31,"sma_20":102735.04,"sma_60":101461.33,"sma_120":102041.16},{"date":"2026-03-24","open":100835,"high":100850,"low":100835,"close":100840,"volume":1728,"rsi_14":85.19,"sma_20":102870.97,"sma_60":101470.47,"sma_120":102049.77},{"date":"2026-03-25","open":100865,"high":100865,"low":100845,"close":100850,"volume":11677,"rsi_14":83.33,"sma_20":103006.91,"sma_60":101479.95,"sma_120":102058.5},{"date":"2026-03-26","open":100850,"high":100870,"low":100850,"close":100860,"volume":3240,"rsi_14":83.33,"sma_20":103143.36,"sma_60":101489.35,"sma_120":102067.25},{"date":"2026-03-27","open":100830,"high":100870,"low":100830,"close":100860,"volume":46358,"rsi_14":83.33,"sma_20":103278.81,"sma_60":101498.34,"sma_120":102075.99},{"date":"2026-03-30","open":100855,"high":100875,"low":100855,"close":100865,"volume":22914,"rsi_14":84.0,"sma_20":103413.77,"sma_60":101507.32,"sma_120":102084.69},{"date":"2026-03-31","open":100860,"high":100880,"low":100860,"close":100880,"volume":8786,"rsi_14":83.33,"sma_20":103420.18,"sma_60":101559.23,"sma_120":102093.77},{"date":"2026-04-01","open":100880,"high":100895,"low":100870,"close":100880,"volume":9603,"rsi_14":80.95,"sma_20":103427.1,"sma_60":101610.64,"sma_120":102102.64},{"date":"2026-04-02","open":100925,"high":100925,"low":100900,"close":100915,"volume":50098,"rsi_14":85.19,"sma_20":103434.54,"sma_60":101662.65,"sma_120":102111.69},{"date":"2026-04-03","open":100930,"high":100945,"low":100920,"close":100945,"volume":12009,"rsi_14":86.21,"sma_20":103443.0,"sma_60":101714.92,"sma_120":102120.74},{"date":"2026-04-06","open":100960,"high":100960,"low":100940,"close":100950,"volume":18409,"rsi_14":4.5,"sma_20":103321.9,"sma_60":101723.67,"sma_120":102108.07},{"date":"2026-04-07","open":100950,"high":100955,"low":100940,"close":100945,"volume":16400,"rsi_14":4.31,"sma_20":103200.55,"sma_60":101731.84,"sma_120":102095.24},{"date":"2026-04-08","open":100950,"high":100980,"low":100950,"close":100950,"volume":10003,"rsi_14":4.13,"sma_20":103078.43,"sma_60":101740.0,"sma_120":102082.23},{"date":"2026-04-09","open":100985,"high":101025,"low":100985,"close":100995,"volume":31287,"rsi_14":5.68,"sma_20":102957.79,"sma_60":101748.75,"sma_120":102069.23},{"date":"2026-04-10","open":100995,"high":101005,"low":100995,"close":100995,"volume":20718,"rsi_14":5.73,"sma_20":102836.89,"sma_60":101757.34,"sma_120":102056.48},{"date":"2026-04-13","open":101000,"high":101015,"low":101000,"close":101005,"volume":1902,"rsi_14":6.07,"sma_20":102715.46,"sma_60":101766.0,"sma_120":102043.65},{"date":"2026-04-14","open":101010,"high":101020,"low":101010,"close":101010,"volume":29764,"rsi_14":5.89,"sma_20":102594.03,"sma_60":101774.67,"sma_120":102030.85},{"date":"2026-04-15","open":101020,"high":101030,"low":101020,"close":101030,"volume":20761,"rsi_14":6.22,"sma_20":102473.34,"sma_60":101783.59,"sma_120":102018.1},{"date":"2026-04-16","open":101035,"high":101050,"low":101035,"close":101040,"volume":49131,"rsi_14":6.56,"sma_20":102352.64,"sma_60":101792.72,"sma_120":102005.47},{"date":"2026-04-17","open":101045,"high":101055,"low":101040,"close":101050,"volume":97458,"rsi_14":6.72,"sma_20":102232.44,"sma_60":101801.8,"sma_120":101992.8},{"date":"2026-04-20","open":101050,"high":101070,"low":101050,"close":101060,"volume":28461,"rsi_14":6.54,"sma_20":102113.76,"sma_60":101811.05,"sma_120":101980.09},{"date":"2026-04-21","open":101060,"high":101075,"low":101060,"close":101070,"volume":18985,"rsi_14":6.88,"sma_20":101995.59,"sma_60":101820.22,"sma_120":101967.47},{"date":"2026-04-22","open":101070,"high":101075,"low":101065,"close":101065,"volume":24497,"rsi_14":5.65,"sma_20":101876.65,"sma_60":101829.05,"sma_120":101954.8},{"date":"2026-04-23","open":101085,"high":101105,"low":101075,"close":101077,"volume":4668,"rsi_14":5.0,"sma_20":101757.8,"sma_60":101838.0,"sma_120":101942.14},{"date":"2026-04-24","open":101080,"high":101100,"low":101080,"close":101095,"volume":6878,"rsi_14":93.94,"sma_20":101639.84,"sma_60":101847.17,"sma_120":101929.64},{"date":"2026-04-27","open":101125,"high":101125,"low":101100,"close":101100,"volume":6950,"rsi_14":96.97,"sma_20":101521.89,"sma_60":101856.42,"sma_120":101917.22},{"date":"2026-04-28","open":101110,"high":101130,"low":101110,"close":101130,"volume":2532,"rsi_14":97.37,"sma_20":101404.66,"sma_60":101866.34,"sma_120":101905.14},{"date":"2026-04-29","open":101110,"high":101145,"low":101110,"close":101135,"volume":7980,"rsi_14":96.67,"sma_20":101287.68,"sma_60":101876.0,"sma_120":101892.84},{"date":"2026-04-30","open":101150,"high":101155,"low":101135,"close":101145,"volume":3722,"rsi_14":96.88,"sma_20":101169.41,"sma_60":101885.75,"sma_120":101880.8},{"date":"2026-05-04","open":101160,"high":101180,"low":101155,"close":101155,"volume":47838,"rsi_14":96.88,"sma_20":101050.1,"sma_60":101895.59,"sma_120":101868.8},{"date":"2026-05-06","open":101165,"high":101175,"low":101155,"close":101175,"volume":6703,"rsi_14":97.14,"sma_20":101061.35,"sma_60":101905.67,"sma_120":101856.88},{"date":"2026-05-07","open":101210,"high":105405,"low":101170,"close":101190,"volume":110247,"rsi_14":97.06,"sma_20":101073.6,"sma_60":101916.17,"sma_120":101845.13},{"date":"2026-05-08","open":101205,"high":101215,"low":101195,"close":101195,"volume":20608,"rsi_14":96.97,"sma_20":101085.85,"sma_60":101926.59,"sma_120":101833.41},{"date":"2026-05-11","open":101195,"high":101215,"low":101195,"close":101200,"volume":59445,"rsi_14":96.88,"sma_20":101096.1,"sma_60":101936.84,"sma_120":101821.66},{"date":"2026-05-12","open":101200,"high":101220,"low":101200,"close":101210,"volume":46671,"rsi_14":96.88,"sma_20":101106.85,"sma_60":101947.09,"sma_120":101809.91},{"date":"2026-05-13","open":101210,"high":101220,"low":101210,"close":101220,"volume":35970,"rsi_14":96.88,"sma_20":101117.6,"sma_60":101957.39,"sma_120":101798.16},{"date":"2026-05-14","open":101220,"high":101240,"low":101220,"close":101240,"volume":4818,"rsi_14":100.0,"sma_20":101129.1,"sma_60":101967.89,"sma_120":101786.53},{"date":"2026-05-15","open":101235,"high":101240,"low":101225,"close":101235,"volume":3248,"rsi_14":97.02,"sma_20":101139.35,"sma_60":101977.8,"sma_120":101774.78},{"date":"2026-05-18","open":101225,"high":101235,"low":101220,"close":101230,"volume":5440,"rsi_14":93.55,"sma_20":101148.85,"sma_60":101987.3,"sma_120":101762.78},{"date":"2026-05-19","open":101235,"high":101250,"low":101235,"close":101240,"volume":6262,"rsi_14":93.75,"sma_20":101158.35,"sma_60":101996.39,"sma_120":101750.82},{"date":"2026-05-20","open":101240,"high":101255,"low":101240,"close":101240,"volume":4372,"rsi_14":92.31,"sma_20":101167.35,"sma_60":102005.39,"sma_120":101738.76},{"date":"2026-05-21","open":101260,"high":101280,"low":101260,"close":101270,"volume":6308,"rsi_14":93.55,"sma_20":101177.35,"sma_60":102014.64,"sma_120":101726.97},{"date":"2026-05-22","open":101260,"high":101310,"low":101240,"close":101285,"volume":56048,"rsi_14":93.75,"sma_20":101188.35,"sma_60":102023.97,"sma_120":101715.01},{"date":"2026-05-26","open":101275,"high":101305,"low":101275,"close":101275,"volume":30550,"rsi_14":87.5,"sma_20":101198.25,"sma_60":102033.14,"sma_120":101702.88},{"date":"2026-05-27","open":101290,"high":101305,"low":101285,"close":101295,"volume":40111,"rsi_14":87.5,"sma_20":101208.25,"sma_60":102042.3,"sma_120":101690.93},{"date":"2026-05-28","open":101300,"high":101315,"low":101285,"close":101295,"volume":8313,"rsi_14":86.21,"sma_20":101218.0,"sma_60":102051.22,"sma_120":101679.05},{"date":"2026-05-29","open":101275,"high":101305,"low":101275,"close":101300,"volume":7015,"rsi_14":86.21,"sma_20":101226.5,"sma_60":102017.11,"sma_120":101667.09},{"date":"2026-06-01","open":101300,"high":101320,"low":101300,"close":101310,"volume":24349,"rsi_14":86.67,"sma_20":101235.25,"sma_60":101983.35,"sma_120":101655.3},{"date":"2026-06-02","open":101310,"high":101320,"low":101300,"close":101305,"volume":24270,"rsi_14":82.76,"sma_20":101243.25,"sma_60":101949.07,"sma_120":101643.38},{"date":"2026-06-04","open":101310,"high":101345,"low":101310,"close":101325,"volume":67933,"rsi_14":83.87,"sma_20":101251.75,"sma_60":101914.95,"sma_120":101631.66},{"date":"2026-06-05","open":101320,"high":101330,"low":101315,"close":101325,"volume":65550,"rsi_14":81.48,"sma_20":101259.25,"sma_60":101880.83,"sma_120":101619.78},{"date":"2026-06-08","open":101330,"high":101340,"low":101315,"close":101315,"volume":74891,"rsi_14":78.57,"sma_20":101265.5,"sma_60":101846.55,"sma_120":101607.74},{"date":"2026-06-09","open":101325,"high":101335,"low":101320,"close":101320,"volume":49170,"rsi_14":82.14,"sma_20":101271.75,"sma_60":101812.01,"sma_120":101595.66},{"date":"2026-06-10","open":101335,"high":101345,"low":101330,"close":101345,"volume":11074,"rsi_14":83.87,"sma_20":101279.0,"sma_60":101777.63,"sma_120":101583.74},{"date":"2026-06-11","open":101345,"high":101375,"low":101345,"close":101360,"volume":23117,"rsi_14":85.29,"sma_20":101286.5,"sma_60":101743.41,"sma_120":101571.87},{"date":"2026-06-12","open":101375,"high":101395,"low":101365,"close":101380,"volume":13565,"rsi_14":84.38,"sma_20":101294.5,"sma_60":101709.19,"sma_120":101560.03},{"date":"2026-06-15","open":101400,"high":101425,"low":101400,"close":101420,"volume":4743,"rsi_14":86.49,"sma_20":101303.5,"sma_60":101675.54,"sma_120":101548.45},{"date":"2026-06-16","open":101415,"high":101435,"low":101415,"close":101420,"volume":47244,"rsi_14":91.43,"sma_20":101312.75,"sma_60":101641.81,"sma_120":101536.7},{"date":"2026-06-17","open":101430,"high":101445,"low":101430,"close":101435,"volume":39594,"rsi_14":91.18,"sma_20":101323.0,"sma_60":101608.16,"sma_120":101524.91},{"date":"2026-06-18","open":101430,"high":101465,"low":101430,"close":101455,"volume":976,"rsi_14":92.11,"sma_20":101333.75,"sma_60":101574.85,"sma_120":101513.33},{"date":"2026-06-19","open":101455,"high":101465,"low":101445,"close":101450,"volume":18899,"rsi_14":89.47,"sma_20":101344.25,"sma_60":101541.79,"sma_120":101501.56},{"date":"2026-06-22","open":101460,"high":101470,"low":101455,"close":101455,"volume":54042,"rsi_14":89.19,"sma_20":101353.5,"sma_60":101508.81,"sma_120":101489.64},{"date":"2026-06-23","open":101460,"high":101480,"low":101450,"close":101460,"volume":85660,"rsi_14":91.89,"sma_20":101362.25,"sma_60":101475.75,"sma_120":101477.85},{"date":"2026-06-24","open":101470,"high":101485,"low":101465,"close":101480,"volume":41159,"rsi_14":91.89,"sma_20":101372.5,"sma_60":101442.85,"sma_120":101466.1},{"date":"2026-06-25","open":101520,"high":101520,"low":101485,"close":101500,"volume":34078,"rsi_14":92.68,"sma_20":101382.75,"sma_60":101410.28,"sma_120":101454.31},{"date":"2026-06-26","open":101500,"high":101525,"low":101495,"close":101500,"volume":34901,"rsi_14":97.44,"sma_20":101393.0,"sma_60":101377.63,"sma_120":101442.48},{"date":"2026-06-29","open":101510,"high":101520,"low":101505,"close":101510,"volume":17445,"rsi_14":97.5,"sma_20":101403.5,"sma_60":101344.89,"sma_120":101452.06},{"date":"2026-06-30","open":101515,"high":101530,"low":101510,"close":101520,"volume":27708,"rsi_14":97.3,"sma_20":101414.0,"sma_60":101312.31,"sma_120":101461.48},{"date":"2026-07-01","open":101520,"high":101525,"low":101495,"close":101500,"volume":64650,"rsi_14":86.84,"sma_20":101423.75,"sma_60":101278.8,"sma_120":101470.73},{"date":"2026-07-02","open":101520,"high":101555,"low":101520,"close":101550,"volume":14481,"rsi_14":88.64,"sma_20":101435.0,"sma_60":101245.62,"sma_120":101480.27},{"date":"2026-07-03","open":101550,"high":101570,"low":101545,"close":101545,"volume":10311,"rsi_14":83.78,"sma_20":101446.0,"sma_60":101255.53,"sma_120":101489.6},{"date":"2026-07-06","open":101565,"high":101570,"low":101555,"close":101570,"volume":1466,"rsi_14":85.71,"sma_20":101458.75,"sma_60":101265.95,"sma_120":101498.89},{"date":"2026-07-07","open":101575,"high":101580,"low":101565,"close":101575,"volume":1561,"rsi_14":85.0,"sma_20":101471.5,"sma_60":101276.37,"sma_120":101508.18},{"date":"2026-07-08","open":101580,"high":101585,"low":101560,"close":101575,"volume":4231,"rsi_14":83.33,"sma_20":101483.0,"sma_60":101286.03,"sma_120":101517.39},{"date":"2026-07-09","open":101600,"high":101610,"low":101590,"close":101600,"volume":10674,"rsi_14":87.5,"sma_20":101495.0,"sma_60":101296.12,"sma_120":101526.73},{"date":"2026-07-10","open":101595,"high":101620,"low":101595,"close":101605,"volume":16913,"rsi_14":87.5,"sma_20":101506.25,"sma_60":101306.12,"sma_120":101536.06},{"date":"2026-07-13","open":101635,"high":101635,"low":101610,"close":101625,"volume":16510,"rsi_14":88.37,"sma_20":101516.5,"sma_60":101316.37,"sma_120":101545.52},{"date":"2026-07-14","open":101625,"high":101625,"low":101600,"close":101605,"volume":1412,"rsi_14":79.07,"sma_20":101525.75,"sma_60":101325.95,"sma_120":101554.77},{"date":"2026-07-15","open":101630,"high":101650,"low":101630,"close":101640,"volume":12601,"rsi_14":80.43,"sma_20":101536.0,"sma_60":101335.95,"sma_120":101564.33},{"date":"2026-07-16","open":101640,"high":101660,"low":101620,"close":101660,"volume":21960,"rsi_14":82.0,"sma_20":101546.25,"sma_60":101346.12,"sma_120":101573.96},{"date":"2026-07-20","open":101670,"high":101670,"low":101650,"close":101660,"volume":57107,"rsi_14":81.25,"sma_20":101556.75,"sma_60":101356.12,"sma_120":101583.58},{"date":"2026-07-21","open":101680,"high":101680,"low":101665,"close":101670,"volume":1328,"rsi_14":81.25,"sma_20":101567.5,"sma_60":101366.12,"sma_120":101593.17},{"date":"2026-07-22","open":101680,"high":101690,"low":101675,"close":101690,"volume":2201,"rsi_14":89.58,"sma_20":101579.0,"sma_60":101376.53,"sma_120":101602.79},{"date":"2026-07-23","open":101690,"high":101710,"low":101690,"close":101700,"volume":1918,"rsi_14":87.5,"sma_20":101590.0,"sma_60":101386.92,"sma_120":101612.46},{"date":"2026-07-24","open":101700,"high":101710,"low":101690,"close":101690,"volume":2552,"rsi_14":85.37,"sma_20":101599.5,"sma_60":101396.83,"sma_120":101622.0},{"date":"2026-07-27","open":101725,"high":101725,"low":101705,"close":101715,"volume":15912,"rsi_14":85.37,"sma_20":101610.25,"sma_60":101407.08,"sma_120":101631.75},{"date":"2026-07-28","open":101725,"high":101740,"low":101725,"close":101725,"volume":39822,"rsi_14":85.71,"sma_20":101621.0,"sma_60":101417.0,"sma_120":101641.67},{"date":"2026-07-29","open":101730,"high":101770,"low":101715,"close":101730,"volume":35242,"rsi_14":86.05,"sma_20":101631.5,"sma_60":101426.92,"sma_120":101651.46},{"date":"2026-07-30","open":101755,"high":101770,"low":101750,"close":101755,"volume":139091,"rsi_14":86.05,"sma_20":101644.25,"sma_60":101437.08,"sma_120":101661.42},{"date":"2026-07-31","open":101760,"high":101790,"low":101755,"close":101755,"volume":18191,"rsi_14":85.71,"sma_20":101654.5,"sma_60":101447.08,"sma_120":101671.33},{"date":"2026-08-03","open":101775,"high":101790,"low":101775,"close":101785,"volume":7704,"rsi_14":86.36,"sma_20":101666.5,"sma_60":101457.25,"sma_120":101681.46},{"date":"2026-08-04","open":101800,"high":101810,"low":101790,"close":101800,"volume":24380,"rsi_14":95.35,"sma_20":101678.0,"sma_60":101467.42,"sma_120":101691.79},{"date":"2026-08-05","open":101820,"high":101820,"low":101790,"close":101805,"volume":16512,"rsi_14":94.59,"sma_20":101689.5,"sma_60":101477.58,"sma_120":101702.08},{"date":"2026-08-06","open":101820,"high":101845,"low":101820,"close":101825,"volume":107470,"rsi_14":94.59,"sma_20":101702.0,"sma_60":101488.0,"sma_120":101712.42},{"date":"2026-08-07","open":101825,"high":101850,"low":101825,"close":101835,"volume":41325,"rsi_14":94.87,"sma_20":101713.75,"sma_60":101498.42,"sma_120":101722.75},{"date":"2026-08-10","open":101835,"high":101860,"low":101830,"close":101840,"volume":11666,"rsi_14":94.74,"sma_20":101725.5,"sma_60":101508.75,"sma_120":101733.07},{"date":"2026-08-11","open":101840,"high":101860,"low":101835,"close":101850,"volume":959,"rsi_14":94.44,"sma_20":101736.75,"sma_60":101518.92,"sma_120":101743.4},{"date":"2026-08-12","open":101845,"high":101870,"low":101845,"close":101870,"volume":2785,"rsi_14":94.74,"sma_20":101750.0,"sma_60":101529.5,"sma_120":101753.65},{"date":"2026-08-13","open":101895,"high":101895,"low":101870,"close":101880,"volume":592,"rsi_14":100.0,"sma_20":101762.0,"sma_60":101540.33,"sma_120":101763.82},{"date":"2026-08-14","open":101880,"high":101890,"low":101875,"close":101885,"volume":1273,"rsi_14":100.0,"sma_20":101773.25,"sma_60":101551.08,"sma_120":101773.73},{"date":"2026-08-18","open":101895,"high":101910,"low":101885,"close":101895,"volume":53926,"rsi_14":100.0,"sma_20":101785.0,"sma_60":101562.0,"sma_120":101783.69},{"date":"2026-08-19","open":101895,"high":101915,"low":101895,"close":101900,"volume":815,"rsi_14":100.0,"sma_20":101796.5,"sma_60":101572.5,"sma_120":101793.57},{"date":"2026-08-20","open":101925,"high":101930,"low":101915,"close":101920,"volume":4641,"rsi_14":100.0,"sma_20":101808.0,"sma_60":101583.08,"sma_120":101803.53},{"date":"2026-08-21","open":101925,"high":101935,"low":101925,"close":101930,"volume":11463,"rsi_14":100.0,"sma_20":101819.5,"sma_60":101594.0,"sma_120":101813.57},{"date":"2026-08-24","open":101930,"high":101940,"low":101930,"close":101940,"volume":7898,"rsi_14":100.0,"sma_20":101832.0,"sma_60":101604.75,"sma_120":101823.53},{"date":"2026-08-25","open":101945,"high":101950,"low":101940,"close":101945,"volume":67041,"rsi_14":100.0,"sma_20":101843.5,"sma_60":101615.58,"sma_120":101833.4},{"date":"2026-08-26","open":101945,"high":101960,"low":101945,"close":101955,"volume":27081,"rsi_14":100.0,"sma_20":101855.0,"sma_60":101626.5,"sma_120":101821.81},{"date":"2026-08-27","open":101975,"high":102995,"low":101955,"close":101975,"volume":65948,"rsi_14":100.0,"sma_20":101867.25,"sma_60":101637.58,"sma_120":101810.46},{"date":"2026-08-28","open":101965,"high":102005,"low":101965,"close":101975,"volume":7343,"rsi_14":100.0,"sma_20":101878.25,"sma_60":101648.75,"sma_120":101798.91},{"date":"2026-08-31","open":101990,"high":102010,"low":101980,"close":101985,"volume":13591,"rsi_14":100.0,"sma_20":101889.75,"sma_60":101659.75,"sma_120":101787.35},{"date":"2026-09-01","open":101985,"high":102000,"low":101975,"close":102000,"volume":71402,"rsi_14":100.0,"sma_20":101900.5,"sma_60":101671.0,"sma_120":101775.92},{"date":"2026-09-02","open":102000,"high":102015,"low":101980,"close":102005,"volume":38842,"rsi_14":100.0,"sma_20":101910.75,"sma_60":101682.5,"sma_120":101764.53},{"date":"2026-09-03","open":102050,"high":102050,"low":102010,"close":102025,"volume":33026,"rsi_14":100.0,"sma_20":101921.75,"sma_60":101694.25,"sma_120":101753.13},{"date":"2026-09-04","open":102035,"high":102045,"low":102030,"close":102032,"volume":1146,"rsi_14":100.0,"sma_20":101932.1,"sma_60":101705.7,"sma_120":101741.66},{"date":"2026-09-07","open":102035,"high":102065,"low":102035,"close":102040,"volume":2131,"rsi_14":100.0,"sma_20":101942.35,"sma_60":101717.03,"sma_120":101730.22},{"date":"2026-09-08","open":102070,"high":102070,"low":102045,"close":102060,"volume":1952,"rsi_14":100.0,"sma_20":101953.35,"sma_60":101728.37,"sma_120":101718.78},{"date":"2026-09-09","open":102060,"high":102070,"low":102055,"close":102060,"volume":30252,"rsi_14":100.0,"sma_20":101963.85,"sma_60":101739.03,"sma_120":101707.29},{"date":"2026-09-10","open":102075,"high":102080,"low":102070,"close":102072,"volume":2160,"rsi_14":100.0,"sma_20":101973.95,"sma_60":101749.9,"sma_120":101695.86},{"date":"2026-09-11","open":102105,"high":104105,"low":102060,"close":102075,"volume":53617,"rsi_14":100.0,"sma_20":101983.7,"sma_60":101760.57,"sma_120":101684.36},{"date":"2026-09-14","open":102065,"high":102080,"low":102055,"close":102065,"volume":36957,"rsi_14":92.86,"sma_20":101992.7,"sma_60":101770.73,"sma_120":101672.79},{"date":"2026-09-15","open":102080,"high":102085,"low":102055,"close":102055,"volume":3458,"rsi_14":85.71,"sma_20":102000.7,"sma_60":101780.82,"sma_120":101661.3},{"date":"2026-09-16","open":102065,"high":102080,"low":102065,"close":102070,"volume":16963,"rsi_14":85.19,"sma_20":102009.2,"sma_60":101791.07,"sma_120":101649.94},{"date":"2026-09-17","open":102100,"high":102100,"low":102070,"close":102070,"volume":754,"rsi_14":85.19,"sma_20":102016.7,"sma_60":101801.23,"sma_120":101638.49},{"date":"2026-09-18","open":102075,"high":102100,"low":102075,"close":102095,"volume":11289,"rsi_14":86.67,"sma_20":102024.95,"sma_60":101811.48,"sma_120":101627.17},{"date":"2026-09-21","open":102105,"high":102105,"low":102085,"close":102085,"volume":824,"rsi_14":79.31,"sma_20":102032.2,"sma_60":101821.23,"sma_120":101615.76},{"date":"2026-09-22","open":102120,"high":102140,"low":102115,"close":102115,"volume":19236,"rsi_14":82.35,"sma_20":102040.7,"sma_60":101831.48,"sma_120":101604.56},{"date":"2026-09-23","open":102135,"high":102135,"low":102120,"close":102130,"volume":1078,"rsi_14":81.82,"sma_20":102049.45,"sma_60":101841.82,"sma_120":101593.35},{"date":"2026-09-28","open":102120,"high":102150,"low":102105,"close":102110,"volume":7214,"rsi_14":71.91,"sma_20":102056.2,"sma_60":101851.65,"sma_120":101581.98},{"date":"2026-09-29","open":102110,"high":102115,"low":102105,"close":102105,"volume":3594,"rsi_14":68.57,"sma_20":102062.7,"sma_60":101861.73,"sma_120":101570.27},{"date":"2026-09-30","open":102130,"high":102140,"low":102120,"close":102125,"volume":3532,"rsi_14":68.57,"sma_20":102069.7,"sma_60":101871.32,"sma_120":101558.47},{"date":"2026-10-01","open":102175,"high":102185,"low":102165,"close":102180,"volume":47793,"rsi_14":76.09,"sma_20":102078.7,"sma_60":101881.9,"sma_120":101568.72},{"date":"2026-10-02","open":102210,"high":102240,"low":102210,"close":102235,"volume":1505,"rsi_14":79.85,"sma_20":102090.2,"sma_60":101892.98,"sma_120":101579.47},{"date":"2026-10-06","open":102260,"high":102270,"low":102255,"close":102260,"volume":19960,"rsi_14":81.36,"sma_20":102101.95,"sma_60":101904.4,"sma_120":101590.38},{"date":"2026-10-07","open":102300,"high":102310,"low":102300,"close":102305,"volume":61687,"rsi_14":86.36,"sma_20":102115.6,"sma_60":101916.57,"sma_120":101601.3},{"date":"2026-10-08","open":102275,"high":102325,"low":102275,"close":102315,"volume":68898,"rsi_14":89.39,"sma_20":102129.35,"sma_60":101928.48,"sma_120":101612.3},{"date":"2026-10-12","open":102330,"high":102345,"low":102320,"close":102330,"volume":741,"rsi_14":89.39,"sma_20":102142.85,"sma_60":101940.57,"sma_120":101623.34},{"date":"2026-10-13","open":102350,"high":102365,"low":102350,"close":102355,"volume":24464,"rsi_14":90.14,"sma_20":102157.6,"sma_60":101952.73,"sma_120":101634.55},{"date":"2026-10-14","open":102370,"high":102390,"low":102360,"close":102370,"volume":3673,"rsi_14":89.86,"sma_20":102172.5,"sma_60":101965.48,"sma_120":101645.72},{"date":"2026-10-15","open":102390,"high":102410,"low":102390,"close":102410,"volume":6623,"rsi_14":93.33,"sma_20":102189.25,"sma_60":101978.32,"sma_120":101657.13},{"date":"2026-10-16","open":102425,"high":102425,"low":102400,"close":102405,"volume":1468,"rsi_14":91.43,"sma_20":102206.25,"sma_60":101990.73,"sma_120":101668.43},{"date":"2026-10-19","open":102415,"high":102425,"low":102415,"close":102415,"volume":3636,"rsi_14":91.3,"sma_20":102224.25,"sma_60":102003.32,"sma_120":101679.72},{"date":"2026-10-20","open":102420,"high":102430,"low":102415,"close":102425,"volume":3499,"rsi_14":97.01,"sma_20":102242.0,"sma_60":102015.9,"sma_120":101691.01},{"date":"2026-10-21","open":102425,"high":102435,"low":102420,"close":102427,"volume":3149,"rsi_14":98.49,"sma_20":102259.85,"sma_60":102028.18,"sma_120":101702.36},{"date":"2026-10-22","open":102470,"high":102470,"low":102450,"close":102460,"volume":1658,"rsi_14":98.55,"sma_20":102278.1,"sma_60":102040.85,"sma_120":101713.88},{"date":"2026-10-23","open":102470,"high":102490,"low":102470,"close":102470,"volume":48203,"rsi_14":98.33,"sma_20":102297.35,"sma_60":102053.85,"sma_120":101725.34}],"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":"ACE 단기통안채","phase":"above-fold","symbol_resolved":true}