{"status":"ok","report":{"price_analysis":{"current":117385.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.4,"high_30d":117395.0,"low_30d":116955.0,"position_in_range":98.0,"support":116999.0,"resistance":117351.0},"summary":"RISE 단기통안채(196230)은(는) KIS MSB 5M Index(총수익)를 추종하는 ETF입니다, 순자산 2,843억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 95.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(104.16)가 시그널선(100.27)을 상회합니다(골든크로스). 현재가가 SMA20(117227)과 SMA60(116977) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 116997~117456 (현재 위치 84%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 95","rsi_14":95.23809523809524,"macd":104.15769193782762,"macd_signal":100.26774055758457,"sma_20":117226.85,"sma_60":116977.2,"bb_upper":117456.48473169362,"bb_lower":116997.21526830639,"atr_14":31.285714285714285},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.00, 기관 순매수 -144.00. 30일 누적: 외국인 -148.00, 기관 3233.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1.0,"institutional_flow":-144.0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":61.0,"retail_net":-60.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":173.0,"retail_net":-173.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-731.0,"retail_net":731.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":320.0,"retail_net":-320.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":607.0,"retail_net":-607.0},{"date":"2026-10-15","foreign_net":4.0,"institution_net":-138.0,"retail_net":134.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":320.0,"retail_net":-320.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":33.0,"retail_net":-33.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-91.0,"retail_net":91.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":79.0,"retail_net":-79.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":1022.0,"retail_net":-1022.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":181.0,"retail_net":-181.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":236.0,"retail_net":-236.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":-1.0,"institution_net":548.0,"retail_net":-547.0},{"date":"2026-09-28","foreign_net":-13.0,"institution_net":-342.0,"retail_net":355.0},{"date":"2026-09-23","foreign_net":-34.0,"institution_net":-412.0,"retail_net":446.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-48.0,"retail_net":48.0},{"date":"2026-09-21","foreign_net":48.0,"institution_net":-113.0,"retail_net":65.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":245.0,"retail_net":-245.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":313.0,"retail_net":-313.0},{"date":"2026-09-16","foreign_net":-121.0,"institution_net":331.0,"retail_net":-210.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":264.0,"retail_net":-264.0},{"date":"2026-09-14","foreign_net":-30.0,"institution_net":37.0,"retail_net":-7.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":163.0,"retail_net":-163.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":190.0,"retail_net":-190.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":248.0,"retail_net":-248.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-292.0,"retail_net":292.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":61.0,"retail_net":-60.0},"d3":{"foreign_net":-1.0,"institution_net":267.0,"retail_net":-266.0},"d7":{"foreign_net":3.0,"institution_net":325.0,"retail_net":-328.0},"d14":{"foreign_net":3.0,"institution_net":1867.0,"retail_net":-1870.0},"d30":{"foreign_net":-148.0,"institution_net":3233.0,"retail_net":-3085.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":72,"summary":"RSI 95","metrics":[{"name":"RSI (14)","value":95.2,"unit":"","percentile":95,"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 95 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 95 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0012,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.0,"summary":"배당수익률 0.00%","metrics":[{"name":"배당수익률","value":0.0,"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":"2026-10-23T22:39:18.210378+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS MSB 5M Index(총수익)","issuer":"KB자산운용","category":"","expense_ratio":0.13,"aum":284300000000.0,"aum_display":"2,843억","dividend_yield":null,"tracking_error":0.04,"holdings":[{"ticker":"","name":"통화안정증권02270-2609-01","weight":null},{"ticker":"","name":"통화안정증권02280-2607-01","weight":null},{"ticker":"","name":"통화안정증권02540-2611-01","weight":null},{"ticker":"","name":"통화안정증권02550-2701-01","weight":null},{"ticker":"","name":"통화안정증권02620-2704-02","weight":null},{"ticker":"","name":"통화안정증권02700-2701-02","weight":null},{"ticker":"","name":"통화안정증권02700-2703-01","weight":null},{"ticker":"","name":"통화안정증권02800-2610-02","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","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":117385.0,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":98235.629},{"date":"2016-10-25","close":98240.6922},{"date":"2016-10-26","close":98235.629},{"date":"2016-10-27","close":98240.6922},{"date":"2016-10-28","close":98250.8188},{"date":"2016-10-31","close":98250.8188},{"date":"2016-11-01","close":98254.8694},{"date":"2016-11-02","close":98259.9327},{"date":"2016-11-03","close":98275.1225},{"date":"2016-11-04","close":98280.1858},{"date":"2016-11-07","close":98280.1858},{"date":"2016-11-08","close":98285.2491},{"date":"2016-11-09","close":98294.363},{"date":"2016-11-10","close":98303.4768},{"date":"2016-11-11","close":98294.363},{"date":"2016-11-14","close":98299.4262},{"date":"2016-11-15","close":98275.1225},{"date":"2016-11-16","close":98280.1858},{"date":"2016-11-17","close":98275.1225},{"date":"2016-11-18","close":98285.2491},{"date":"2016-11-21","close":98270.0592},{"date":"2016-11-22","close":98270.0592},{"date":"2016-11-23","close":98264.996},{"date":"2016-11-24","close":98270.0592},{"date":"2016-11-25","close":98240.6922},{"date":"2016-11-28","close":98259.9327},{"date":"2016-11-29","close":98270.0592},{"date":"2016-11-30","close":98280.1858},{"date":"2016-12-01","close":98294.363},{"date":"2016-12-02","close":98303.4768},{"date":"2016-12-05","close":98326.7679},{"date":"2016-12-06","close":98331.8312},{"date":"2016-12-07","close":98347.021},{"date":"2016-12-08","close":98356.1349},{"date":"2016-12-09","close":98356.1349},{"date":"2016-12-12","close":98371.3247},{"date":"2016-12-13","close":98384.4892},{"date":"2016-12-14","close":98388.5399},{"date":"2016-12-15","close":98398.6664},{"date":"2016-12-16","close":98402.717},{"date":"2016-12-19","close":98402.717},{"date":"2016-12-20","close":98402.717},{"date":"2016-12-21","close":98402.717},{"date":"2016-12-22","close":98417.9069},{"date":"2016-12-23","close":98417.9069},{"date":"2016-12-26","close":98428.0334},{"date":"2016-12-27","close":98428.0334},{"date":"2016-12-28","close":98448.2865},{"date":"2016-12-29","close":98457.4004},{"date":"2017-01-02","close":98470.5649},{"date":"2017-01-03","close":98479.6788},{"date":"2017-01-04","close":98494.8686},{"date":"2017-01-05","close":98514.1091},{"date":"2017-01-06","close":98524.2356},{"date":"2017-01-09","close":98524.2356},{"date":"2017-01-10","close":98534.3622},{"date":"2017-01-11","close":98534.3622},{"date":"2017-01-12","close":98534.3622},{"date":"2017-01-13","close":98539.4254},{"date":"2017-01-16","close":98556.6406},{"date":"2017-01-17","close":98556.6406},{"date":"2017-01-18","close":98565.7545},{"date":"2017-01-19","close":98570.8177},{"date":"2017-01-20","close":98575.881},{"date":"2017-01-23","close":98580.9443},{"date":"2017-01-24","close":98580.9443},{"date":"2017-01-25","close":98596.1341},{"date":"2017-01-26","close":98596.1341},{"date":"2017-01-31","close":98600.1847},{"date":"2017-02-01","close":98605.248},{"date":"2017-02-02","close":98619.4252},{"date":"2017-02-03","close":98633.6024},{"date":"2017-02-06","close":98623.4758},{"date":"2017-02-07","close":98633.6024},{"date":"2017-02-08","close":98652.8428},{"date":"2017-02-09","close":98661.9567},{"date":"2017-02-10","close":98661.9567},{"date":"2017-02-13","close":98667.02},{"date":"2017-02-14","close":98672.0832},{"date":"2017-02-15","close":98672.0832},{"date":"2017-02-16","close":98682.2098},{"date":"2017-02-17","close":98672.0832},{"date":"2017-02-20","close":98692.3363},{"date":"2017-02-21","close":98695.3743},{"date":"2017-02-22","close":98695.3743},{"date":"2017-02-23","close":98709.5515},{"date":"2017-02-24","close":98709.5515},{"date":"2017-02-27","close":98719.678},{"date":"2017-02-28","close":98714.6147},{"date":"2017-03-02","close":98724.7413},{"date":"2017-03-03","close":98734.8678},{"date":"2017-03-06","close":98729.8046},{"date":"2017-03-07","close":98729.8046},{"date":"2017-03-08","close":98729.8046},{"date":"2017-03-09","close":98743.9817},{"date":"2017-03-10","close":98743.9817},{"date":"2017-03-13","close":98753.0956},{"date":"2017-03-14","close":98758.1589},{"date":"2017-03-15","close":98763.2222},{"date":"2017-03-16","close":98763.2222},{"date":"2017-03-17","close":98772.3361},{"date":"2017-03-20","close":98777.3994},{"date":"2017-03-21","close":98782.4626},{"date":"2017-03-22","close":98786.5132},{"date":"2017-03-23","close":98791.5765},{"date":"2017-03-24","close":98795.6271},{"date":"2017-03-27","close":98800.6904},{"date":"2017-03-28","close":98810.817},{"date":"2017-03-29","close":98815.8802},{"date":"2017-03-30","close":98826.0068},{"date":"2017-03-31","close":98831.0701},{"date":"2017-04-03","close":98836.1333},{"date":"2017-04-04","close":98841.1966},{"date":"2017-04-05","close":98848.2852},{"date":"2017-04-06","close":98853.3485},{"date":"2017-04-07","close":98858.4117},{"date":"2017-04-10","close":98858.4117},{"date":"2017-04-11","close":98863.475},{"date":"2017-04-12","close":98867.5256},{"date":"2017-04-13","close":98887.7787},{"date":"2017-04-14","close":98877.6522},{"date":"2017-04-17","close":98882.7155},{"date":"2017-04-18","close":98891.8294},{"date":"2017-04-19","close":98887.7787},{"date":"2017-04-20","close":98901.9559},{"date":"2017-04-21","close":98901.9559},{"date":"2017-04-24","close":98907.0192},{"date":"2017-04-25","close":98912.0825},{"date":"2017-04-26","close":98912.0825},{"date":"2017-04-27","close":98931.3229},{"date":"2017-04-28","close":98943.4748},{"date":"2017-05-02","close":98953.6013},{"date":"2017-05-04","close":98958.6646},{"date":"2017-05-08","close":98963.7279},{"date":"2017-05-10","close":98973.8544},{"date":"2017-05-11","close":98988.0316},{"date":"2017-05-12","close":98993.0948},{"date":"2017-05-15","close":99002.2087},{"date":"2017-05-16","close":99002.2087},{"date":"2017-05-17","close":99007.272},{"date":"2017-05-18","close":99017.3986},{"date":"2017-05-19","close":99022.4618},{"date":"2017-05-22","close":99026.5125},{"date":"2017-05-23","close":99030.5631},{"date":"2017-05-24","close":99039.677},{"date":"2017-05-25","close":99039.677},{"date":"2017-05-26","close":99049.8035},{"date":"2017-05-29","close":99044.7403},{"date":"2017-05-30","close":99044.7403},{"date":"2017-05-31","close":99064.9933},{"date":"2017-06-01","close":99074.1072},{"date":"2017-06-02","close":99079.1705},{"date":"2017-06-05","close":99074.1072},{"date":"2017-06-07","close":99088.2844},{"date":"2017-06-08","close":99098.411},{"date":"2017-06-09","close":99098.411},{"date":"2017-06-12","close":99098.411},{"date":"2017-06-13","close":99093.3477},{"date":"2017-06-14","close":99098.411},{"date":"2017-06-15","close":99107.5249},{"date":"2017-06-16","close":99107.5249},{"date":"2017-06-19","close":99117.6514},{"date":"2017-06-20","close":99121.702},{"date":"2017-06-21","close":99121.702},{"date":"2017-06-22","close":99131.8286},{"date":"2017-06-23","close":99131.8286},{"date":"2017-06-26","close":99146.0057},{"date":"2017-06-27","close":99135.8792},{"date":"2017-06-28","close":99140.9425},{"date":"2017-06-29","close":99146.0057},{"date":"2017-06-30","close":99165.2462},{"date":"2017-07-03","close":99170.3095},{"date":"2017-07-04","close":99170.3095},{"date":"2017-07-05","close":99180.436},{"date":"2017-07-06","close":99193.6005},{"date":"2017-07-07","close":99193.6005},{"date":"2017-07-10","close":99203.7271},{"date":"2017-07-11","close":99208.7903},{"date":"2017-07-12","close":99208.7903},{"date":"2017-07-13","close":99217.9042},{"date":"2017-07-14","close":99222.9675},{"date":"2017-07-17","close":99227.0181},{"date":"2017-07-18","close":99227.0181},{"date":"2017-07-19","close":99231.0688},{"date":"2017-07-20","close":99241.1953},{"date":"2017-07-21","close":99246.2586},{"date":"2017-07-24","close":99251.3219},{"date":"2017-07-25","close":99261.4484},{"date":"2017-07-26","close":99261.4484},{"date":"2017-07-27","close":99265.499},{"date":"2017-07-28","close":99270.5623},{"date":"2017-07-31","close":99279.6762},{"date":"2017-08-01","close":99284.7395},{"date":"2017-08-02","close":99289.8027},{"date":"2017-08-03","close":99294.866},{"date":"2017-08-04","close":99299.9293},{"date":"2017-08-07","close":99303.9799},{"date":"2017-08-08","close":99303.9799},{"date":"2017-08-09","close":99303.9799},{"date":"2017-08-10","close":99308.0305},{"date":"2017-08-11","close":99308.0305},{"date":"2017-08-14","close":99303.9799},{"date":"2017-08-16","close":99313.0938},{"date":"2017-08-17","close":99323.2204},{"date":"2017-08-18","close":99332.3342},{"date":"2017-08-21","close":99332.3342},{"date":"2017-08-22","close":99337.3975},{"date":"2017-08-23","close":99342.4608},{"date":"2017-08-24","close":99351.5747},{"date":"2017-08-25","close":99356.638},{"date":"2017-08-28","close":99356.638},{"date":"2017-08-29","close":99361.7012},{"date":"2017-08-30","close":99366.7645},{"date":"2017-08-31","close":99384.9923},{"date":"2017-09-01","close":99390.0556},{"date":"2017-09-04","close":99390.0556},{"date":"2017-09-05","close":99399.1695},{"date":"2017-09-06","close":99404.2327},{"date":"2017-09-07","close":99414.3593},{"date":"2017-09-08","close":99414.3593},{"date":"2017-09-11","close":99419.4226},{"date":"2017-09-12","close":99419.4226},{"date":"2017-09-13","close":99419.4226},{"date":"2017-09-14","close":99427.5238},{"date":"2017-09-15","close":99432.5871},{"date":"2017-09-18","close":99437.6504},{"date":"2017-09-19","close":99432.5871},{"date":"2017-09-20","close":99437.6504},{"date":"2017-09-21","close":99452.8402},{"date":"2017-09-22","close":99452.8402},{"date":"2017-09-25","close":99452.8402},{"date":"2017-09-26","close":99456.8908},{"date":"2017-09-27","close":99461.9541},{"date":"2017-09-28","close":99476.1312},{"date":"2017-09-29","close":99486.2578},{"date":"2017-10-10","close":99476.1312},{"date":"2017-10-11","close":99495.3717},{"date":"2017-10-12","close":99504.4856},{"date":"2017-10-13","close":99495.3717},{"date":"2017-10-16","close":99495.3717},{"date":"2017-10-17","close":99504.4856},{"date":"2017-10-18","close":99495.3717},{"date":"2017-10-19","close":99509.5489},{"date":"2017-10-20","close":99486.2578},{"date":"2017-10-23","close":99481.1945},{"date":"2017-10-24","close":99490.3084},{"date":"2017-10-25","close":99500.435},{"date":"2017-10-26","close":99495.3717},{"date":"2017-10-27","close":99490.3084},{"date":"2017-10-30","close":99490.3084},{"date":"2017-10-31","close":99504.4856},{"date":"2017-11-01","close":99500.435},{"date":"2017-11-02","close":99514.6121},{"date":"2017-11-03","close":99519.6754},{"date":"2017-11-06","close":99528.7893},{"date":"2017-11-07","close":99542.9665},{"date":"2017-11-08","close":99542.9665},{"date":"2017-11-09","close":99558.1563},{"date":"2017-11-10","close":99542.9665},{"date":"2017-11-13","close":99548.0297},{"date":"2017-11-14","close":99542.9665},{"date":"2017-11-15","close":99542.9665},{"date":"2017-11-16","close":99558.1563},{"date":"2017-11-17","close":99558.1563},{"date":"2017-11-20","close":99553.093},{"date":"2017-11-21","close":99568.2828},{"date":"2017-11-22","close":99573.3461},{"date":"2017-11-23","close":99582.46},{"date":"2017-11-24","close":99582.46},{"date":"2017-11-27","close":99585.498},{"date":"2017-11-28","close":99585.498},{"date":"2017-11-29","close":99600.6878},{"date":"2017-11-30","close":99605.7511},{"date":"2017-12-01","close":99609.8017},{"date":"2017-12-04","close":99623.9789},{"date":"2017-12-05","close":99629.0421},{"date":"2017-12-06","close":99619.9282},{"date":"2017-12-07","close":99639.1687},{"date":"2017-12-08","close":99649.2952},{"date":"2017-12-11","close":99654.3585},{"date":"2017-12-12","close":99664.4851},{"date":"2017-12-13","close":99668.5357},{"date":"2017-12-14","close":99676.6369},{"date":"2017-12-15","close":99681.7002},{"date":"2017-12-18","close":99690.8141},{"date":"2017-12-19","close":99685.7508},{"date":"2017-12-20","close":99700.9406},{"date":"2017-12-21","close":99716.1305},{"date":"2017-12-22","close":99706.0039},{"date":"2017-12-26","close":99720.1811},{"date":"2017-12-27","close":99730.3076},{"date":"2017-12-28","close":99744.4848},{"date":"2018-01-02","close":99751.25},{"date":"2018-01-03","close":99765.7969},{"date":"2018-01-04","close":99746.4062},{"date":"2018-01-05","close":99790.0391},{"date":"2018-01-08","close":99794.8906},{"date":"2018-01-09","close":99809.4297},{"date":"2018-01-10","close":99814.2812},{"date":"2018-01-11","close":99828.8281},{"date":"2018-01-12","close":99833.6719},{"date":"2018-01-15","close":99833.6719},{"date":"2018-01-16","close":99838.5234},{"date":"2018-01-17","close":99853.0625},{"date":"2018-01-18","close":99867.6094},{"date":"2018-01-19","close":99872.4609},{"date":"2018-01-22","close":99867.6094},{"date":"2018-01-23","close":99872.4609},{"date":"2018-01-24","close":99877.3047},{"date":"2018-01-25","close":99887.0},{"date":"2018-01-26","close":99891.8516},{"date":"2018-01-29","close":99901.5469},{"date":"2018-01-30","close":99896.7031},{"date":"2018-01-31","close":99906.3984},{"date":"2018-02-01","close":99916.0938},{"date":"2018-02-02","close":99930.6406},{"date":"2018-02-05","close":99938.9145},{"date":"2018-02-06","close":99930.6406},{"date":"2018-02-07","close":99940.3359},{"date":"2018-02-08","close":99954.875},{"date":"2018-02-09","close":99954.875},{"date":"2018-02-12","close":99964.5781},{"date":"2018-02-13","close":99979.125},{"date":"2018-02-14","close":99983.9688},{"date":"2018-02-19","close":99983.9688},{"date":"2018-02-20","close":99988.8125},{"date":"2018-02-21","close":99993.6641},{"date":"2018-02-22","close":100008.2031},{"date":"2018-02-23","close":100013.0547},{"date":"2018-02-26","close":100022.7422},{"date":"2018-02-27","close":100022.7422},{"date":"2018-02-28","close":100037.2891},{"date":"2018-03-02","close":100046.256},{"date":"2018-03-05","close":100055.3699},{"date":"2018-03-06","close":100051.8359},{"date":"2018-03-07","close":100051.8359},{"date":"2018-03-08","close":100056.6797},{"date":"2018-03-09","close":100061.5312},{"date":"2018-03-12","close":100061.5312},{"date":"2018-03-13","close":100066.3828},{"date":"2018-03-14","close":100071.2266},{"date":"2018-03-15","close":100095.4688},{"date":"2018-03-16","close":100090.6172},{"date":"2018-03-19","close":100105.1641},{"date":"2018-03-20","close":100110.0156},{"date":"2018-03-21","close":100110.0156},{"date":"2018-03-22","close":100119.7109},{"date":"2018-03-23","close":100129.4141},{"date":"2018-03-26","close":100124.5547},{"date":"2018-03-27","close":100139.1016},{"date":"2018-03-28","close":100143.9531},{"date":"2018-03-29","close":100153.6484},{"date":"2018-03-30","close":100163.3516},{"date":"2018-04-02","close":100158.4922},{"date":"2018-04-03","close":100163.3516},{"date":"2018-04-04","close":100182.7422},{"date":"2018-04-05","close":100187.5859},{"date":"2018-04-06","close":100202.1328},{"date":"2018-04-09","close":100211.8281},{"date":"2018-04-10","close":100202.1328},{"date":"2018-04-11","close":100216.6797},{"date":"2018-04-12","close":100231.2266},{"date":"2018-04-13","close":100226.3672},{"date":"2018-04-16","close":100231.2266},{"date":"2018-04-17","close":100245.7656},{"date":"2018-04-18","close":100250.6172},{"date":"2018-04-19","close":100260.3047},{"date":"2018-04-20","close":100265.1641},{"date":"2018-04-23","close":100274.8516},{"date":"2018-04-24","close":100279.7031},{"date":"2018-04-25","close":100279.7031},{"date":"2018-04-26","close":100289.3984},{"date":"2018-04-27","close":100308.7891},{"date":"2018-04-30","close":100313.6484},{"date":"2018-05-02","close":100318.4922},{"date":"2018-05-03","close":100333.0391},{"date":"2018-05-04","close":100337.8828},{"date":"2018-05-08","close":100337.8828},{"date":"2018-05-09","close":100337.8828},{"date":"2018-05-10","close":100362.1172},{"date":"2018-05-11","close":100366.9766},{"date":"2018-05-14","close":100357.2734},{"date":"2018-05-15","close":100362.1172},{"date":"2018-05-16","close":100371.8203},{"date":"2018-05-17","close":100381.5234},{"date":"2018-05-18","close":100405.7578},{"date":"2018-05-21","close":100405.7578},{"date":"2018-05-23","close":100400.9141},{"date":"2018-05-24","close":100415.4609},{"date":"2018-05-25","close":100434.8516},{"date":"2018-05-28","close":100425.1484},{"date":"2018-05-29","close":100439.6953},{"date":"2018-05-30","close":100439.6953},{"date":"2018-05-31","close":100459.0859},{"date":"2018-06-01","close":100459.0859},{"date":"2018-06-04","close":100468.7891},{"date":"2018-06-05","close":100473.6328},{"date":"2018-06-07","close":100493.0234},{"date":"2018-06-08","close":100493.0234},{"date":"2018-06-11","close":100502.7266},{"date":"2018-06-12","close":100497.875},{"date":"2018-06-14","close":100522.1172},{"date":"2018-06-15","close":100512.4141},{"date":"2018-06-18","close":100522.1172},{"date":"2018-06-19","close":100531.8125},{"date":"2018-06-20","close":100531.8125},{"date":"2018-06-21","close":100541.5078},{"date":"2018-06-22","close":100551.2109},{"date":"2018-06-25","close":100556.0547},{"date":"2018-06-26","close":100560.8984},{"date":"2018-06-27","close":100556.0547},{"date":"2018-06-28","close":100580.2891},{"date":"2018-06-29","close":100585.1484},{"date":"2018-07-02","close":100580.2891},{"date":"2018-07-03","close":100585.1484},{"date":"2018-07-04","close":100599.6875},{"date":"2018-07-05","close":100619.0781},{"date":"2018-07-06","close":100623.9219},{"date":"2018-07-09","close":100628.7656},{"date":"2018-07-10","close":100623.9219},{"date":"2018-07-11","close":100643.3125},{"date":"2018-07-12","close":100648.1562},{"date":"2018-07-13","close":100653.0156},{"date":"2018-07-16","close":100657.8594},{"date":"2018-07-17","close":100662.7031},{"date":"2018-07-18","close":100662.7031},{"date":"2018-07-19","close":100677.25},{"date":"2018-07-20","close":100691.7969},{"date":"2018-07-23","close":100696.6406},{"date":"2018-07-24","close":100701.4922},{"date":"2018-07-25","close":100701.4922},{"date":"2018-07-26","close":100711.1875},{"date":"2018-07-27","close":100720.8906},{"date":"2018-07-30","close":100711.1875},{"date":"2018-07-31","close":100725.7344},{"date":"2018-08-01","close":100720.8906},{"date":"2018-08-02","close":100735.4297},{"date":"2018-08-03","close":100740.2812},{"date":"2018-08-06","close":100754.8281},{"date":"2018-08-07","close":100764.5156},{"date":"2018-08-08","close":100774.2188},{"date":"2018-08-09","close":100788.7656},{"date":"2018-08-10","close":100793.6094},{"date":"2018-08-13","close":100788.7656},{"date":"2018-08-14","close":100793.6094},{"date":"2018-08-16","close":100808.1562},{"date":"2018-08-17","close":100822.7031},{"date":"2018-08-20","close":100827.5469},{"date":"2018-08-21","close":100837.2422},{"date":"2018-08-22","close":100846.9375},{"date":"2018-08-23","close":100861.4844},{"date":"2018-08-24","close":100861.4844},{"date":"2018-08-27","close":100866.3281},{"date":"2018-08-28","close":100866.3281},{"date":"2018-08-29","close":100871.1797},{"date":"2018-08-30","close":100876.0312},{"date":"2018-08-31","close":100885.7266},{"date":"2018-09-03","close":100895.4219},{"date":"2018-09-04","close":100909.9688},{"date":"2018-09-05","close":100914.8125},{"date":"2018-09-06","close":100934.2109},{"date":"2018-09-07","close":100934.2109},{"date":"2018-09-10","close":100939.0547},{"date":"2018-09-11","close":100939.0547},{"date":"2018-09-12","close":100948.75},{"date":"2018-09-13","close":100953.6016},{"date":"2018-09-14","close":100948.75},{"date":"2018-09-17","close":100943.9062},{"date":"2018-09-18","close":100943.9062},{"date":"2018-09-19","close":100953.6016},{"date":"2018-09-20","close":100972.9922},{"date":"2018-09-21","close":100977.8438},{"date":"2018-09-27","close":100982.6875},{"date":"2018-09-28","close":100987.5391},{"date":"2018-10-01","close":100987.5391},{"date":"2018-10-02","close":100992.3906},{"date":"2018-10-04","close":101006.9297},{"date":"2018-10-05","close":101011.7812},{"date":"2018-10-08","close":101011.7812},{"date":"2018-10-10","close":101016.625},{"date":"2018-10-11","close":101040.8672},{"date":"2018-10-12","close":101045.7188},{"date":"2018-10-15","close":101050.5625},{"date":"2018-10-16","close":101040.8672},{"date":"2018-10-17","close":101045.7188},{"date":"2018-10-18","close":101069.9609},{"date":"2018-10-19","close":101074.8047},{"date":"2018-10-22","close":101069.9609},{"date":"2018-10-23","close":101074.8047},{"date":"2018-10-24","close":101084.5078},{"date":"2018-10-25","close":101099.0469},{"date":"2018-10-26","close":101094.2031},{"date":"2018-10-29","close":101094.2031},{"date":"2018-10-30","close":101118.4453},{"date":"2018-10-31","close":101123.2891},{"date":"2018-11-01","close":101132.9844},{"date":"2018-11-02","close":101137.8359},{"date":"2018-11-05","close":101147.5312},{"date":"2018-11-06","close":101152.3828},{"date":"2018-11-07","close":101166.9219},{"date":"2018-11-08","close":101181.4688},{"date":"2018-11-09","close":101176.6172},{"date":"2018-11-12","close":101181.4688},{"date":"2018-11-13","close":101186.3203},{"date":"2018-11-14","close":101191.1641},{"date":"2018-11-15","close":101200.8594},{"date":"2018-11-16","close":101205.7109},{"date":"2018-11-19","close":101215.4062},{"date":"2018-11-20","close":101220.2578},{"date":"2018-11-21","close":101205.7109},{"date":"2018-11-22","close":101220.2578},{"date":"2018-11-23","close":101225.0938},{"date":"2018-11-26","close":101229.9453},{"date":"2018-11-27","close":101239.6406},{"date":"2018-11-28","close":101234.7891},{"date":"2018-11-29","close":101249.3359},{"date":"2018-11-30","close":101239.6406},{"date":"2018-12-03","close":101263.8828},{"date":"2018-12-04","close":101259.0312},{"date":"2018-12-05","close":101273.5781},{"date":"2018-12-06","close":101283.2734},{"date":"2018-12-07","close":101288.125},{"date":"2018-12-10","close":101297.8203},{"date":"2018-12-11","close":101302.6719},{"date":"2018-12-12","close":101312.3594},{"date":"2018-12-13","close":101326.9062},{"date":"2018-12-14","close":101322.0625},{"date":"2018-12-17","close":101326.9062},{"date":"2018-12-18","close":101341.4531},{"date":"2018-12-19","close":101351.1484},{"date":"2018-12-20","close":101360.8438},{"date":"2018-12-21","close":101370.5469},{"date":"2018-12-24","close":101380.2344},{"date":"2018-12-26","close":101385.0859},{"date":"2018-12-27","close":101406.6484},{"date":"2018-12-28","close":101411.5469},{"date":"2019-01-02","close":101421.3438},{"date":"2019-01-03","close":101436.0469},{"date":"2019-01-04","close":101445.8438},{"date":"2019-01-07","close":101450.7422},{"date":"2019-01-08","close":101456.8843},{"date":"2019-01-09","close":101470.3438},{"date":"2019-01-10","close":101485.0391},{"date":"2019-01-11","close":101489.9453},{"date":"2019-01-14","close":101494.8438},{"date":"2019-01-15","close":101499.7422},{"date":"2019-01-16","close":101504.6406},{"date":"2019-01-17","close":101509.5391},{"date":"2019-01-18","close":101524.2422},{"date":"2019-01-21","close":101514.4375},{"date":"2019-01-22","close":101514.4375},{"date":"2019-01-23","close":101519.3359},{"date":"2019-01-24","close":101529.1406},{"date":"2019-01-25","close":101538.9375},{"date":"2019-01-28","close":101538.9375},{"date":"2019-01-29","close":101543.8359},{"date":"2019-01-30","close":101548.7344},{"date":"2019-01-31","close":101578.1328},{"date":"2019-02-01","close":101578.1328},{"date":"2019-02-07","close":101592.8359},{"date":"2019-02-08","close":101602.6328},{"date":"2019-02-11","close":101602.6328},{"date":"2019-02-12","close":101607.5312},{"date":"2019-02-13","close":101612.4297},{"date":"2019-02-14","close":101622.2344},{"date":"2019-02-15","close":101632.0312},{"date":"2019-02-18","close":101641.8281},{"date":"2019-02-19","close":101636.9297},{"date":"2019-02-20","close":101646.7266},{"date":"2019-02-21","close":101651.6328},{"date":"2019-02-22","close":101666.3281},{"date":"2019-02-25","close":101661.4297},{"date":"2019-02-26","close":101671.2266},{"date":"2019-02-27","close":101685.9297},{"date":"2019-02-28","close":101685.9297},{"date":"2019-03-04","close":101690.8281},{"date":"2019-03-05","close":101710.4219},{"date":"2019-03-06","close":101715.3281},{"date":"2019-03-07","close":101720.2266},{"date":"2019-03-08","close":101734.9219},{"date":"2019-03-11","close":101739.8203},{"date":"2019-03-12","close":101744.7266},{"date":"2019-03-13","close":101739.8203},{"date":"2019-03-14","close":101764.3203},{"date":"2019-03-15","close":101759.4219},{"date":"2019-03-18","close":101764.3203},{"date":"2019-03-19","close":101769.2188},{"date":"2019-03-20","close":101769.2188},{"date":"2019-03-21","close":101783.9219},{"date":"2019-03-22","close":101798.6172},{"date":"2019-03-25","close":101798.6172},{"date":"2019-03-26","close":101808.4219},{"date":"2019-03-27","close":101818.2188},{"date":"2019-03-28","close":101837.8125},{"date":"2019-03-29","close":101837.8125},{"date":"2019-04-01","close":101842.7109},{"date":"2019-04-02","close":101857.4062},{"date":"2019-04-03","close":101852.5078},{"date":"2019-04-04","close":101877.0078},{"date":"2019-04-05","close":101872.1094},{"date":"2019-04-08","close":101877.0078},{"date":"2019-04-09","close":101891.7031},{"date":"2019-04-10","close":101886.8047},{"date":"2019-04-11","close":101911.3047},{"date":"2019-04-12","close":101906.4062},{"date":"2019-04-15","close":101916.2031},{"date":"2019-04-16","close":101911.3047},{"date":"2019-04-17","close":101926.0},{"date":"2019-04-18","close":101926.0},{"date":"2019-04-19","close":101935.8047},{"date":"2019-04-22","close":101935.8047},{"date":"2019-04-23","close":101945.6016},{"date":"2019-04-24","close":101950.5},{"date":"2019-04-25","close":101975.0},{"date":"2019-04-26","close":101970.1016},{"date":"2019-04-29","close":101989.6953},{"date":"2019-04-30","close":101989.6953},{"date":"2019-05-02","close":102014.1953},{"date":"2019-05-03","close":102019.0938},{"date":"2019-05-07","close":102019.0938},{"date":"2019-05-08","close":102033.7969},{"date":"2019-05-09","close":102048.4922},{"date":"2019-05-10","close":102058.2891},{"date":"2019-05-13","close":102063.1953},{"date":"2019-05-14","close":102063.1953},{"date":"2019-05-15","close":102068.0938},{"date":"2019-05-16","close":102087.6875},{"date":"2019-05-17","close":102102.3906},{"date":"2019-05-20","close":102097.4922},{"date":"2019-05-21","close":102102.3906},{"date":"2019-05-22","close":102107.2891},{"date":"2019-05-23","close":102121.9844},{"date":"2019-05-24","close":102131.7891},{"date":"2019-05-27","close":102131.7891},{"date":"2019-05-28","close":102136.6875},{"date":"2019-05-29","close":102151.3828},{"date":"2019-05-30","close":102166.0859},{"date":"2019-05-31","close":102166.0859},{"date":"2019-06-03","close":102180.7812},{"date":"2019-06-04","close":102195.4844},{"date":"2019-06-05","close":102195.4844},{"date":"2019-06-07","close":102219.9844},{"date":"2019-06-10","close":102215.0781},{"date":"2019-06-11","close":102234.6797},{"date":"2019-06-12","close":102244.4766},{"date":"2019-06-13","close":102264.0781},{"date":"2019-06-14","close":102268.9766},{"date":"2019-06-17","close":102278.7734},{"date":"2019-06-18","close":102273.875},{"date":"2019-06-19","close":102283.6797},{"date":"2019-06-20","close":102293.4766},{"date":"2019-06-21","close":102298.375},{"date":"2019-06-24","close":102303.2734},{"date":"2019-06-25","close":102303.2734},{"date":"2019-06-26","close":102303.2734},{"date":"2019-06-27","close":102322.875},{"date":"2019-06-28","close":102327.7734},{"date":"2019-07-01","close":102322.875},{"date":"2019-07-02","close":102332.6719},{"date":"2019-07-03","close":102342.4688},{"date":"2019-07-04","close":102362.0703},{"date":"2019-07-05","close":102362.0703},{"date":"2019-07-08","close":102376.7734},{"date":"2019-07-09","close":102376.7734},{"date":"2019-07-10","close":102386.5703},{"date":"2019-07-11","close":102396.3672},{"date":"2019-07-12","close":102406.1641},{"date":"2019-07-15","close":102415.9688},{"date":"2019-07-16","close":102425.7656},{"date":"2019-07-17","close":102435.5625},{"date":"2019-07-18","close":102460.0547},{"date":"2019-07-19","close":102469.8516},{"date":"2019-07-22","close":102479.6562},{"date":"2019-07-23","close":102484.5547},{"date":"2019-07-24","close":102489.4531},{"date":"2019-07-25","close":102509.0547},{"date":"2019-07-26","close":102509.0547},{"date":"2019-07-29","close":102518.8516},{"date":"2019-07-30","close":102528.6484},{"date":"2019-07-31","close":102528.6484},{"date":"2019-08-01","close":102533.5469},{"date":"2019-08-02","close":102558.0469},{"date":"2019-08-05","close":102567.8516},{"date":"2019-08-06","close":102577.6484},{"date":"2019-08-07","close":102587.4453},{"date":"2019-08-08","close":102607.0469},{"date":"2019-08-09","close":102597.2422},{"date":"2019-08-12","close":102611.9453},{"date":"2019-08-13","close":102607.0469},{"date":"2019-08-14","close":102626.6406},{"date":"2019-08-16","close":102636.4453},{"date":"2019-08-19","close":102646.2422},{"date":"2019-08-20","close":102660.9375},{"date":"2019-08-21","close":102656.0391},{"date":"2019-08-22","close":102665.8438},{"date":"2019-08-23","close":102680.5391},{"date":"2019-08-26","close":102680.5391},{"date":"2019-08-27","close":102680.5391},{"date":"2019-08-28","close":102665.8438},{"date":"2019-08-29","close":102685.4375},{"date":"2019-08-30","close":102690.3359},{"date":"2019-09-02","close":102690.3359},{"date":"2019-09-03","close":102685.4375},{"date":"2019-09-04","close":102685.4375},{"date":"2019-09-05","close":102690.3359},{"date":"2019-09-06","close":102670.7422},{"date":"2019-09-09","close":102680.5391},{"date":"2019-09-10","close":102705.0391},{"date":"2019-09-11","close":102700.1406},{"date":"2019-09-16","close":102685.4375},{"date":"2019-09-17","close":102695.2422},{"date":"2019-09-18","close":102690.3359},{"date":"2019-09-19","close":102709.9375},{"date":"2019-09-20","close":102695.2422},{"date":"2019-09-23","close":102709.9375},{"date":"2019-09-24","close":102709.9375},{"date":"2019-09-25","close":102709.9375},{"date":"2019-09-26","close":102709.9375},{"date":"2019-09-27","close":102714.8359},{"date":"2019-09-30","close":102724.6328},{"date":"2019-10-01","close":102724.6328},{"date":"2019-10-02","close":102739.3359},{"date":"2019-10-04","close":102758.9375},{"date":"2019-10-07","close":102778.5312},{"date":"2019-10-08","close":102768.7344},{"date":"2019-10-10","close":102788.3281},{"date":"2019-10-11","close":102788.3281},{"date":"2019-10-14","close":102793.2344},{"date":"2019-10-15","close":102793.2344},{"date":"2019-10-16","close":102807.9297},{"date":"2019-10-17","close":102812.8281},{"date":"2019-10-18","close":102803.0312},{"date":"2019-10-21","close":102803.0312},{"date":"2019-10-22","close":102803.0312},{"date":"2019-10-23","close":102807.9297},{"date":"2019-10-24","close":102812.8281},{"date":"2019-10-25","close":102812.8281},{"date":"2019-10-28","close":102803.0312},{"date":"2019-10-29","close":102793.2344},{"date":"2019-10-30","close":102803.0312},{"date":"2019-10-31","close":102827.5312},{"date":"2019-11-01","close":102827.5312},{"date":"2019-11-04","close":102832.4297},{"date":"2019-11-05","close":102827.5312},{"date":"2019-11-06","close":102832.4297},{"date":"2019-11-07","close":102847.125},{"date":"2019-11-08","close":102847.125},{"date":"2019-11-11","close":102852.0234},{"date":"2019-11-12","close":102847.125},{"date":"2019-11-13","close":102847.125},{"date":"2019-11-14","close":102866.7266},{"date":"2019-11-15","close":102856.9297},{"date":"2019-11-18","close":102861.8281},{"date":"2019-11-19","close":102861.8281},{"date":"2019-11-20","close":102866.7266},{"date":"2019-11-21","close":102886.3281},{"date":"2019-11-22","close":102886.3281},{"date":"2019-11-25","close":102896.125},{"date":"2019-11-26","close":102886.3281},{"date":"2019-11-27","close":102896.125},{"date":"2019-11-28","close":102901.0234},{"date":"2019-11-29","close":102901.0234},{"date":"2019-12-02","close":102925.5234},{"date":"2019-12-03","close":102925.5234},{"date":"2019-12-04","close":102930.4219},{"date":"2019-12-05","close":102940.2188},{"date":"2019-12-06","close":102945.1172},{"date":"2019-12-09","close":102950.0234},{"date":"2019-12-10","close":102950.0234},{"date":"2019-12-11","close":102950.0234},{"date":"2019-12-12","close":102964.7188},{"date":"2019-12-13","close":102964.7188},{"date":"2019-12-16","close":102969.6172},{"date":"2019-12-17","close":102974.5156},{"date":"2019-12-18","close":102984.3203},{"date":"2019-12-19","close":102999.0156},{"date":"2019-12-20","close":102994.1172},{"date":"2019-12-23","close":102999.0156},{"date":"2019-12-24","close":103008.8125},{"date":"2019-12-26","close":103013.7188},{"date":"2019-12-27","close":103028.7109},{"date":"2019-12-30","close":103033.7109},{"date":"2020-01-02","close":103048.7109},{"date":"2020-01-03","close":103068.7109},{"date":"2020-01-06","close":103078.7109},{"date":"2020-01-07","close":103088.7109},{"date":"2020-01-08","close":103098.7109},{"date":"2020-01-09","close":103103.7109},{"date":"2020-01-10","close":103103.7109},{"date":"2020-01-13","close":103103.7109},{"date":"2020-01-14","close":103108.7109},{"date":"2020-01-15","close":103113.7109},{"date":"2020-01-16","close":103118.7109},{"date":"2020-01-17","close":103118.7109},{"date":"2020-01-20","close":103123.7109},{"date":"2020-01-21","close":103128.7109},{"date":"2020-01-22","close":103158.7109},{"date":"2020-01-23","close":103148.7109},{"date":"2020-01-28","close":103158.7109},{"date":"2020-01-29","close":103168.7109},{"date":"2020-01-30","close":103188.7109},{"date":"2020-01-31","close":103198.7109},{"date":"2020-02-03","close":103198.7109},{"date":"2020-02-04","close":103213.7109},{"date":"2020-02-05","close":103213.7109},{"date":"2020-02-06","close":103223.7109},{"date":"2020-02-07","close":103233.7109},{"date":"2020-02-10","close":103248.7109},{"date":"2020-02-11","close":103248.7109},{"date":"2020-02-12","close":103248.7109},{"date":"2020-02-13","close":103258.7109},{"date":"2020-02-14","close":103263.7109},{"date":"2020-02-17","close":103263.7109},{"date":"2020-02-18","close":103273.7109},{"date":"2020-02-19","close":103273.7109},{"date":"2020-02-20","close":103293.7109},{"date":"2020-02-21","close":103303.7031},{"date":"2020-02-24","close":103318.7031},{"date":"2020-02-25","close":103338.7031},{"date":"2020-02-26","close":103353.7031},{"date":"2020-02-27","close":103348.7031},{"date":"2020-02-28","close":103363.7031},{"date":"2020-03-02","close":103358.7031},{"date":"2020-03-03","close":103373.7031},{"date":"2020-03-04","close":103388.7031},{"date":"2020-03-05","close":103413.7031},{"date":"2020-03-06","close":103408.7031},{"date":"2020-03-09","close":103408.7031},{"date":"2020-03-10","close":103428.7031},{"date":"2020-03-11","close":103428.7031},{"date":"2020-03-12","close":103438.7031},{"date":"2020-03-13","close":103438.7031},{"date":"2020-03-16","close":103428.7031},{"date":"2020-03-17","close":103488.7031},{"date":"2020-03-18","close":103513.7031},{"date":"2020-03-19","close":103523.7031},{"date":"2020-03-20","close":103498.7031},{"date":"2020-03-23","close":103503.7031},{"date":"2020-03-24","close":103503.7031},{"date":"2020-03-25","close":103493.7031},{"date":"2020-03-26","close":103493.7031},{"date":"2020-03-27","close":103498.7031},{"date":"2020-03-30","close":103488.7031},{"date":"2020-03-31","close":103503.7031},{"date":"2020-04-01","close":103503.7031},{"date":"2020-04-02","close":103528.7031},{"date":"2020-04-03","close":103553.7031},{"date":"2020-04-06","close":103563.7031},{"date":"2020-04-07","close":103593.7031},{"date":"2020-04-08","close":103593.7031},{"date":"2020-04-09","close":103603.7031},{"date":"2020-04-10","close":103613.7031},{"date":"2020-04-13","close":103618.7031},{"date":"2020-04-14","close":103608.7031},{"date":"2020-04-16","close":103628.7031},{"date":"2020-04-17","close":103623.7031},{"date":"2020-04-20","close":103633.7031},{"date":"2020-04-21","close":103628.7031},{"date":"2020-04-22","close":103638.7031},{"date":"2020-04-23","close":103643.7031},{"date":"2020-04-24","close":103653.7031},{"date":"2020-04-27","close":103663.7031},{"date":"2020-04-28","close":103668.7031},{"date":"2020-04-29","close":103658.7031},{"date":"2020-05-04","close":103673.7031},{"date":"2020-05-06","close":103683.7031},{"date":"2020-05-07","close":103693.7031},{"date":"2020-05-08","close":103698.7031},{"date":"2020-05-11","close":103708.7031},{"date":"2020-05-12","close":103713.7031},{"date":"2020-05-13","close":103718.7031},{"date":"2020-05-14","close":103733.7031},{"date":"2020-05-15","close":103738.7031},{"date":"2020-05-18","close":103743.7031},{"date":"2020-05-19","close":103758.7031},{"date":"2020-05-20","close":103758.7031},{"date":"2020-05-21","close":103768.7031},{"date":"2020-05-22","close":103773.7031},{"date":"2020-05-25","close":103778.7031},{"date":"2020-05-26","close":103783.7031},{"date":"2020-05-27","close":103793.7031},{"date":"2020-05-28","close":103823.7031},{"date":"2020-05-29","close":103848.7031},{"date":"2020-06-01","close":103863.7031},{"date":"2020-06-02","close":103863.7031},{"date":"2020-06-03","close":103863.7031},{"date":"2020-06-04","close":103868.7031},{"date":"2020-06-05","close":103863.7031},{"date":"2020-06-08","close":103853.7031},{"date":"2020-06-09","close":103868.7031},{"date":"2020-06-10","close":103873.7031},{"date":"2020-06-11","close":103883.7031},{"date":"2020-06-12","close":103868.7031},{"date":"2020-06-15","close":103858.7031},{"date":"2020-06-16","close":103863.7031},{"date":"2020-06-17","close":103863.7031},{"date":"2020-06-18","close":103863.7031},{"date":"2020-06-19","close":103870.041},{"date":"2020-06-22","close":103873.7031},{"date":"2020-06-23","close":103883.7031},{"date":"2020-06-24","close":103888.7031},{"date":"2020-06-25","close":103883.7031},{"date":"2020-06-26","close":103883.7031},{"date":"2020-06-29","close":103888.7031},{"date":"2020-06-30","close":103893.7031},{"date":"2020-07-01","close":103898.7031},{"date":"2020-07-02","close":103903.7031},{"date":"2020-07-03","close":103919.6611},{"date":"2020-07-06","close":103913.7031},{"date":"2020-07-07","close":103923.6953},{"date":"2020-07-08","close":103928.6953},{"date":"2020-07-09","close":103928.6953},{"date":"2020-07-10","close":103928.6953},{"date":"2020-07-13","close":103928.6953},{"date":"2020-07-14","close":103933.6953},{"date":"2020-07-15","close":103938.6953},{"date":"2020-07-16","close":103943.6953},{"date":"2020-07-17","close":103943.6953},{"date":"2020-07-20","close":103933.6953},{"date":"2020-07-21","close":103948.6953},{"date":"2020-07-22","close":103953.6953},{"date":"2020-07-23","close":103958.6953},{"date":"2020-07-24","close":103963.6953},{"date":"2020-07-27","close":103953.6953},{"date":"2020-07-28","close":103958.6953},{"date":"2020-07-29","close":103968.6953},{"date":"2020-07-30","close":103968.6953},{"date":"2020-07-31","close":103978.6953},{"date":"2020-08-03","close":103968.6953},{"date":"2020-08-04","close":103983.6953},{"date":"2020-08-05","close":103978.6953},{"date":"2020-08-06","close":103988.6953},{"date":"2020-08-07","close":103988.6953},{"date":"2020-08-10","close":103978.6953},{"date":"2020-08-11","close":103988.6953},{"date":"2020-08-12","close":103988.6953},{"date":"2020-08-13","close":103983.6953},{"date":"2020-08-14","close":103988.6953},{"date":"2020-08-18","close":103983.6953},{"date":"2020-08-19","close":103998.6953},{"date":"2020-08-20","close":103993.6953},{"date":"2020-08-21","close":103983.6953},{"date":"2020-08-24","close":103973.6953},{"date":"2020-08-25","close":103983.6953},{"date":"2020-08-26","close":103993.6953},{"date":"2020-08-27","close":103993.6953},{"date":"2020-08-28","close":103978.6953},{"date":"2020-08-31","close":103983.6953},{"date":"2020-09-01","close":103988.6953},{"date":"2020-09-02","close":103988.6953},{"date":"2020-09-03","close":103993.6953},{"date":"2020-09-04","close":103973.6953},{"date":"2020-09-07","close":103973.6953},{"date":"2020-09-08","close":103978.6953},{"date":"2020-09-09","close":103988.6953},{"date":"2020-09-10","close":103993.6953},{"date":"2020-09-11","close":104003.6953},{"date":"2020-09-14","close":104003.6953},{"date":"2020-09-15","close":103998.6953},{"date":"2020-09-16","close":104008.6953},{"date":"2020-09-17","close":104003.6953},{"date":"2020-09-18","close":104018.6953},{"date":"2020-09-21","close":104008.6953},{"date":"2020-09-22","close":103998.6953},{"date":"2020-09-23","close":104003.6953},{"date":"2020-09-24","close":104008.6953},{"date":"2020-09-25","close":104018.6953},{"date":"2020-09-28","close":104018.6953},{"date":"2020-09-29","close":104038.6953},{"date":"2020-10-05","close":104033.6953},{"date":"2020-10-06","close":104038.6953},{"date":"2020-10-07","close":104043.6953},{"date":"2020-10-08","close":104038.6953},{"date":"2020-10-12","close":104048.6953},{"date":"2020-10-13","close":104043.6953},{"date":"2020-10-14","close":104053.6953},{"date":"2020-10-15","close":104063.6953},{"date":"2020-10-16","close":104068.6953},{"date":"2020-10-19","close":104063.6953},{"date":"2020-10-20","close":104073.6953},{"date":"2020-10-21","close":104078.6953},{"date":"2020-10-22","close":104078.6953},{"date":"2020-10-23","close":104088.6953},{"date":"2020-10-26","close":104083.6953},{"date":"2020-10-27","close":104083.6953},{"date":"2020-10-28","close":104093.6953},{"date":"2020-10-29","close":104093.6953},{"date":"2020-10-30","close":104088.6953},{"date":"2020-11-02","close":104093.6953},{"date":"2020-11-03","close":104098.6953},{"date":"2020-11-04","close":104098.6953},{"date":"2020-11-05","close":104108.6953},{"date":"2020-11-06","close":104108.6953},{"date":"2020-11-09","close":104108.6953},{"date":"2020-11-10","close":104118.6953},{"date":"2020-11-11","close":104113.6953},{"date":"2020-11-12","close":104113.6953},{"date":"2020-11-13","close":104128.6953},{"date":"2020-11-16","close":104128.6953},{"date":"2020-11-17","close":104118.6953},{"date":"2020-11-18","close":104133.6953},{"date":"2020-11-19","close":104128.6953},{"date":"2020-11-20","close":104138.6953},{"date":"2020-11-23","close":104128.6953},{"date":"2020-11-24","close":104128.6953},{"date":"2020-11-25","close":104118.6953},{"date":"2020-11-26","close":104113.6953},{"date":"2020-11-27","close":104123.6953},{"date":"2020-11-30","close":104128.6953},{"date":"2020-12-01","close":104128.6953},{"date":"2020-12-02","close":104128.6953},{"date":"2020-12-03","close":104133.6953},{"date":"2020-12-04","close":104138.6953},{"date":"2020-12-07","close":104148.6953},{"date":"2020-12-08","close":104148.6953},{"date":"2020-12-09","close":104153.6953},{"date":"2020-12-10","close":104158.6953},{"date":"2020-12-11","close":104163.6953},{"date":"2020-12-14","close":104153.6953},{"date":"2020-12-15","close":104153.6953},{"date":"2020-12-16","close":104168.6953},{"date":"2020-12-17","close":104173.6953},{"date":"2020-12-18","close":104173.6953},{"date":"2020-12-21","close":104173.6953},{"date":"2020-12-22","close":104178.6953},{"date":"2020-12-23","close":104178.6953},{"date":"2020-12-24","close":104173.6953},{"date":"2020-12-28","close":104168.6953},{"date":"2020-12-29","close":104158.6953},{"date":"2020-12-30","close":104173.6953},{"date":"2021-01-04","close":104188.6953},{"date":"2021-01-05","close":104198.6953},{"date":"2021-01-06","close":104213.6953},{"date":"2021-01-07","close":104223.6953},{"date":"2021-01-08","close":104213.6953},{"date":"2021-01-11","close":104228.6953},{"date":"2021-01-12","close":104223.6953},{"date":"2021-01-13","close":104228.6953},{"date":"2021-01-14","close":104238.6953},{"date":"2021-01-15","close":104223.6953},{"date":"2021-01-18","close":104233.6953},{"date":"2021-01-19","close":104238.6953},{"date":"2021-01-20","close":104243.6953},{"date":"2021-01-21","close":104228.6953},{"date":"2021-01-22","close":104228.6953},{"date":"2021-01-25","close":104238.6953},{"date":"2021-01-26","close":104233.6953},{"date":"2021-01-27","close":104238.6953},{"date":"2021-01-28","close":104243.6953},{"date":"2021-01-29","close":104248.6953},{"date":"2021-02-01","close":104248.6953},{"date":"2021-02-02","close":104253.6953},{"date":"2021-02-03","close":104263.6953},{"date":"2021-02-04","close":104263.6953},{"date":"2021-02-05","close":104273.6953},{"date":"2021-02-08","close":104268.6953},{"date":"2021-02-09","close":104283.6953},{"date":"2021-02-10","close":104278.6953},{"date":"2021-02-15","close":104288.6953},{"date":"2021-02-16","close":104283.6953},{"date":"2021-02-17","close":104283.6953},{"date":"2021-02-18","close":104288.6953},{"date":"2021-02-19","close":104298.6953},{"date":"2021-02-22","close":104303.6953},{"date":"2021-02-23","close":104308.6953},{"date":"2021-02-24","close":104313.6953},{"date":"2021-02-25","close":104313.6953},{"date":"2021-02-26","close":104318.6953},{"date":"2021-03-02","close":104318.6953},{"date":"2021-03-03","close":104318.6953},{"date":"2021-03-04","close":104323.6953},{"date":"2021-03-05","close":104318.6953},{"date":"2021-03-08","close":104318.6953},{"date":"2021-03-09","close":104323.6953},{"date":"2021-03-10","close":104318.6953},{"date":"2021-03-11","close":104313.6953},{"date":"2021-03-12","close":104313.6953},{"date":"2021-03-15","close":104323.6953},{"date":"2021-03-16","close":104323.6953},{"date":"2021-03-17","close":104333.6953},{"date":"2021-03-18","close":104333.6953},{"date":"2021-03-19","close":104338.6953},{"date":"2021-03-22","close":104338.6953},{"date":"2021-03-23","close":104333.6953},{"date":"2021-03-24","close":104343.6953},{"date":"2021-03-25","close":104353.6953},{"date":"2021-03-26","close":104353.6953},{"date":"2021-03-29","close":104343.6953},{"date":"2021-03-30","close":104348.6953},{"date":"2021-03-31","close":104358.6953},{"date":"2021-04-01","close":104353.6953},{"date":"2021-04-02","close":104363.6953},{"date":"2021-04-05","close":104368.6953},{"date":"2021-04-06","close":104363.6953},{"date":"2021-04-07","close":104373.6953},{"date":"2021-04-08","close":104378.6953},{"date":"2021-04-09","close":104383.6953},{"date":"2021-04-12","close":104388.6953},{"date":"2021-04-13","close":104388.6953},{"date":"2021-04-14","close":104383.6953},{"date":"2021-04-15","close":104393.6953},{"date":"2021-04-16","close":104393.6953},{"date":"2021-04-19","close":104408.6953},{"date":"2021-04-20","close":104403.6953},{"date":"2021-04-21","close":104403.6953},{"date":"2021-04-22","close":104413.6953},{"date":"2021-04-23","close":104408.6953},{"date":"2021-04-26","close":104413.6953},{"date":"2021-04-27","close":104423.6953},{"date":"2021-04-28","close":104418.6953},{"date":"2021-04-29","close":104428.6953},{"date":"2021-04-30","close":104428.6953},{"date":"2021-05-03","close":104428.6953},{"date":"2021-05-04","close":104433.6953},{"date":"2021-05-06","close":104448.6953},{"date":"2021-05-07","close":104443.6953},{"date":"2021-05-10","close":104448.6953},{"date":"2021-05-11","close":104453.6953},{"date":"2021-05-12","close":104458.6953},{"date":"2021-05-13","close":104463.6953},{"date":"2021-05-14","close":104463.6953},{"date":"2021-05-17","close":104468.6953},{"date":"2021-05-18","close":104473.6953},{"date":"2021-05-20","close":104478.6953},{"date":"2021-05-21","close":104473.6953},{"date":"2021-05-24","close":104478.6953},{"date":"2021-05-25","close":104478.6953},{"date":"2021-05-26","close":104478.6953},{"date":"2021-05-27","close":104483.6953},{"date":"2021-05-28","close":104473.6953},{"date":"2021-05-31","close":104463.6953},{"date":"2021-06-01","close":104468.6953},{"date":"2021-06-02","close":104473.6953},{"date":"2021-06-03","close":104478.6953},{"date":"2021-06-04","close":104478.6953},{"date":"2021-06-07","close":104478.6953},{"date":"2021-06-08","close":104488.6953},{"date":"2021-06-09","close":104488.6953},{"date":"2021-06-10","close":104493.6953},{"date":"2021-06-11","close":104463.6953},{"date":"2021-06-14","close":104478.6953},{"date":"2021-06-15","close":104468.6953},{"date":"2021-06-16","close":104448.6953},{"date":"2021-06-17","close":104463.6953},{"date":"2021-06-18","close":104463.6953},{"date":"2021-06-21","close":104468.6953},{"date":"2021-06-22","close":104463.6953},{"date":"2021-06-23","close":104448.6953},{"date":"2021-06-24","close":104463.6953},{"date":"2021-06-25","close":104443.6953},{"date":"2021-06-28","close":104423.6953},{"date":"2021-06-29","close":104428.6953},{"date":"2021-06-30","close":104413.6953},{"date":"2021-07-01","close":104428.6953},{"date":"2021-07-02","close":104433.6953},{"date":"2021-07-05","close":104433.6953},{"date":"2021-07-06","close":104443.6953},{"date":"2021-07-07","close":104458.6953},{"date":"2021-07-08","close":104468.6953},{"date":"2021-07-09","close":104473.6953},{"date":"2021-07-12","close":104463.6953},{"date":"2021-07-13","close":104478.6953},{"date":"2021-07-14","close":104478.6953},{"date":"2021-07-15","close":104463.6953},{"date":"2021-07-16","close":104468.6953},{"date":"2021-07-19","close":104463.6953},{"date":"2021-07-20","close":104483.6953},{"date":"2021-07-21","close":104488.6953},{"date":"2021-07-22","close":104483.6953},{"date":"2021-07-23","close":104493.6953},{"date":"2021-07-26","close":104498.6953},{"date":"2021-07-27","close":104493.6953},{"date":"2021-07-28","close":104488.6953},{"date":"2021-07-29","close":104493.6953},{"date":"2021-07-30","close":104493.6953},{"date":"2021-08-02","close":104498.6953},{"date":"2021-08-03","close":104493.6953},{"date":"2021-08-04","close":104498.6953},{"date":"2021-08-05","close":104503.6953},{"date":"2021-08-06","close":104508.6953},{"date":"2021-08-09","close":104508.6953},{"date":"2021-08-10","close":104503.6953},{"date":"2021-08-11","close":104513.6953},{"date":"2021-08-12","close":104518.6953},{"date":"2021-08-13","close":104523.6953},{"date":"2021-08-17","close":104523.6953},{"date":"2021-08-18","close":104528.6953},{"date":"2021-08-19","close":104538.6953},{"date":"2021-08-20","close":104533.6953},{"date":"2021-08-23","close":104538.6953},{"date":"2021-08-24","close":104523.6953},{"date":"2021-08-25","close":104508.6953},{"date":"2021-08-26","close":104518.6953},{"date":"2021-08-27","close":104513.6953},{"date":"2021-08-30","close":104533.6953},{"date":"2021-08-31","close":104533.6953},{"date":"2021-09-01","close":104548.6875},{"date":"2021-09-02","close":104558.6875},{"date":"2021-09-03","close":104558.6875},{"date":"2021-09-06","close":104558.6875},{"date":"2021-09-07","close":104558.6875},{"date":"2021-09-08","close":104563.6875},{"date":"2021-09-09","close":104553.6875},{"date":"2021-09-10","close":104563.6875},{"date":"2021-09-13","close":104568.6875},{"date":"2021-09-14","close":104563.6875},{"date":"2021-09-15","close":104573.6875},{"date":"2021-09-16","close":104573.6875},{"date":"2021-09-17","close":104583.6875},{"date":"2021-09-23","close":104588.6875},{"date":"2021-09-24","close":104588.6875},{"date":"2021-09-27","close":104588.6875},{"date":"2021-09-28","close":104598.6875},{"date":"2021-09-29","close":104588.6875},{"date":"2021-09-30","close":104603.6875},{"date":"2021-10-01","close":104608.6875},{"date":"2021-10-05","close":104608.6875},{"date":"2021-10-06","close":104603.6875},{"date":"2021-10-07","close":104618.6875},{"date":"2021-10-08","close":104608.6875},{"date":"2021-10-12","close":104628.6875},{"date":"2021-10-13","close":104628.6875},{"date":"2021-10-14","close":104633.6875},{"date":"2021-10-15","close":104643.6875},{"date":"2021-10-18","close":104638.6875},{"date":"2021-10-19","close":104638.6875},{"date":"2021-10-20","close":104638.6875},{"date":"2021-10-21","close":104648.6875},{"date":"2021-10-22","close":104638.6875},{"date":"2021-10-25","close":104638.6875},{"date":"2021-10-26","close":104633.6875},{"date":"2021-10-27","close":104623.6875},{"date":"2021-10-28","close":104628.6875},{"date":"2021-10-29","close":104628.6875},{"date":"2021-11-01","close":104623.6875},{"date":"2021-11-02","close":104628.6875},{"date":"2021-11-03","close":104638.6875},{"date":"2021-11-04","close":104638.6875},{"date":"2021-11-05","close":104633.6875},{"date":"2021-11-08","close":104648.6875},{"date":"2021-11-09","close":104673.6875},{"date":"2021-11-10","close":104663.6875},{"date":"2021-11-11","close":104663.6875},{"date":"2021-11-12","close":104673.6875},{"date":"2021-11-15","close":104688.6875},{"date":"2021-11-16","close":104693.6875},{"date":"2021-11-17","close":104693.6875},{"date":"2021-11-18","close":104698.6875},{"date":"2021-11-19","close":104698.6875},{"date":"2021-11-22","close":104703.6875},{"date":"2021-11-23","close":104688.6875},{"date":"2021-11-24","close":104693.6875},{"date":"2021-11-25","close":104678.6875},{"date":"2021-11-26","close":104688.6875},{"date":"2021-11-29","close":104683.6875},{"date":"2021-11-30","close":104688.6875},{"date":"2021-12-01","close":104698.6875},{"date":"2021-12-02","close":104698.6875},{"date":"2021-12-03","close":104698.6875},{"date":"2021-12-06","close":104708.6875},{"date":"2021-12-07","close":104708.6875},{"date":"2021-12-08","close":104718.6875},{"date":"2021-12-09","close":104728.6875},{"date":"2021-12-10","close":104723.6875},{"date":"2021-12-13","close":104743.6875},{"date":"2021-12-14","close":104748.6875},{"date":"2021-12-15","close":104753.6875},{"date":"2021-12-16","close":104753.6875},{"date":"2021-12-17","close":104748.6875},{"date":"2021-12-20","close":104763.6875},{"date":"2021-12-21","close":104768.6875},{"date":"2021-12-22","close":104783.6875},{"date":"2021-12-23","close":104778.6875},{"date":"2021-12-24","close":104783.6875},{"date":"2021-12-27","close":104778.6875},{"date":"2021-12-28","close":104783.6875},{"date":"2021-12-29","close":104798.6875},{"date":"2021-12-30","close":104803.6875},{"date":"2022-01-03","close":104814.848},{"date":"2022-01-04","close":104813.6875},{"date":"2022-01-05","close":104803.6875},{"date":"2022-01-06","close":104813.6875},{"date":"2022-01-07","close":104823.6875},{"date":"2022-01-10","close":104823.6875},{"date":"2022-01-11","close":104828.6875},{"date":"2022-01-12","close":104818.6875},{"date":"2022-01-13","close":104843.6875},{"date":"2022-01-14","close":104768.6875},{"date":"2022-01-17","close":104813.6875},{"date":"2022-01-18","close":104818.6875},{"date":"2022-01-19","close":104823.6875},{"date":"2022-01-20","close":104838.6875},{"date":"2022-01-21","close":104843.6875},{"date":"2022-01-24","close":104838.6875},{"date":"2022-01-25","close":104843.6875},{"date":"2022-01-26","close":104833.6875},{"date":"2022-01-27","close":104863.6875},{"date":"2022-01-28","close":104878.6875},{"date":"2022-02-03","close":104883.6875},{"date":"2022-02-04","close":104893.6875},{"date":"2022-02-07","close":104898.6875},{"date":"2022-02-08","close":104903.6875},{"date":"2022-02-09","close":104903.6875},{"date":"2022-02-10","close":104918.6875},{"date":"2022-02-11","close":104913.6875},{"date":"2022-02-14","close":104915.1009},{"date":"2022-02-15","close":104918.6875},{"date":"2022-02-16","close":104913.6875},{"date":"2022-02-17","close":104933.6875},{"date":"2022-02-18","close":104938.6875},{"date":"2022-02-21","close":104933.6875},{"date":"2022-02-22","close":104938.6875},{"date":"2022-02-23","close":104943.6875},{"date":"2022-02-24","close":104973.6875},{"date":"2022-02-25","close":104968.6875},{"date":"2022-02-28","close":104973.6875},{"date":"2022-03-02","close":104978.6875},{"date":"2022-03-03","close":104993.6875},{"date":"2022-03-04","close":104998.6875},{"date":"2022-03-07","close":105003.6875},{"date":"2022-03-08","close":105013.6875},{"date":"2022-03-10","close":105028.6875},{"date":"2022-03-11","close":105033.6875},{"date":"2022-03-14","close":105038.6875},{"date":"2022-03-15","close":105038.6875},{"date":"2022-03-16","close":105043.6875},{"date":"2022-03-17","close":105058.6875},{"date":"2022-03-18","close":105058.6875},{"date":"2022-03-21","close":105108.6875},{"date":"2022-03-22","close":105058.6875},{"date":"2022-03-23","close":105063.6875},{"date":"2022-03-24","close":105048.6875},{"date":"2022-03-25","close":105058.6875},{"date":"2022-03-28","close":105033.6875},{"date":"2022-03-29","close":105023.6875},{"date":"2022-03-30","close":105023.6875},{"date":"2022-03-31","close":105028.6875},{"date":"2022-04-01","close":105023.6875},{"date":"2022-04-04","close":105033.6875},{"date":"2022-04-05","close":105023.6875},{"date":"2022-04-06","close":105018.6875},{"date":"2022-04-07","close":105038.6875},{"date":"2022-04-08","close":105033.6875},{"date":"2022-04-11","close":105018.6875},{"date":"2022-04-12","close":105028.6875},{"date":"2022-04-13","close":105043.6875},{"date":"2022-04-14","close":105018.6875},{"date":"2022-04-15","close":105023.6875},{"date":"2022-04-18","close":105023.6875},{"date":"2022-04-19","close":105028.6875},{"date":"2022-04-20","close":105043.6875},{"date":"2022-04-21","close":105058.6875},{"date":"2022-04-22","close":105063.6875},{"date":"2022-04-25","close":105078.6875},{"date":"2022-04-26","close":105078.6875},{"date":"2022-04-27","close":105078.6875},{"date":"2022-04-28","close":105098.6875},{"date":"2022-04-29","close":105103.6875},{"date":"2022-05-02","close":105090.2902},{"date":"2022-05-03","close":105113.6875},{"date":"2022-05-04","close":105118.6875},{"date":"2022-05-06","close":105138.6875},{"date":"2022-05-09","close":105155.1001},{"date":"2022-05-10","close":105143.6875},{"date":"2022-05-11","close":105153.6875},{"date":"2022-05-12","close":105163.6875},{"date":"2022-05-13","close":105173.6797},{"date":"2022-05-16","close":105163.6875},{"date":"2022-05-17","close":105153.6875},{"date":"2022-05-18","close":105163.6875},{"date":"2022-05-19","close":105173.6797},{"date":"2022-05-20","close":105173.6797},{"date":"2022-05-23","close":105178.6797},{"date":"2022-05-24","close":105183.6797},{"date":"2022-05-25","close":105188.6797},{"date":"2022-05-26","close":105168.6797},{"date":"2022-05-27","close":105168.6797},{"date":"2022-05-30","close":105168.6797},{"date":"2022-05-31","close":105163.6875},{"date":"2022-06-02","close":105188.6797},{"date":"2022-06-03","close":105193.6797},{"date":"2022-06-07","close":105193.6797},{"date":"2022-06-08","close":105198.6797},{"date":"2022-06-09","close":105233.6797},{"date":"2022-06-10","close":105233.6797},{"date":"2022-06-13","close":105218.6797},{"date":"2022-06-14","close":105218.6797},{"date":"2022-06-15","close":105203.6797},{"date":"2022-06-16","close":105183.6797},{"date":"2022-06-17","close":105183.6797},{"date":"2022-06-20","close":105188.6797},{"date":"2022-06-21","close":105208.6797},{"date":"2022-06-22","close":105223.6797},{"date":"2022-06-23","close":105233.6797},{"date":"2022-06-24","close":105243.6797},{"date":"2022-06-27","close":105238.6797},{"date":"2022-06-28","close":105243.6797},{"date":"2022-06-29","close":105243.6797},{"date":"2022-06-30","close":105258.6797},{"date":"2022-07-01","close":105248.6797},{"date":"2022-07-04","close":105243.6797},{"date":"2022-07-05","close":105258.6797},{"date":"2022-07-06","close":105263.6797},{"date":"2022-07-07","close":105278.6797},{"date":"2022-07-08","close":105238.6797},{"date":"2022-07-11","close":105248.6797},{"date":"2022-07-12","close":105243.6797},{"date":"2022-07-13","close":105193.6797},{"date":"2022-07-14","close":105243.6797},{"date":"2022-07-15","close":105228.6797},{"date":"2022-07-18","close":105243.6797},{"date":"2022-07-19","close":105238.6797},{"date":"2022-07-20","close":105233.6797},{"date":"2022-07-21","close":105263.6797},{"date":"2022-07-22","close":105283.6797},{"date":"2022-07-25","close":105283.6797},{"date":"2022-07-26","close":105283.6797},{"date":"2022-07-27","close":105278.6797},{"date":"2022-07-28","close":105293.6797},{"date":"2022-07-29","close":105313.6797},{"date":"2022-08-01","close":105308.6797},{"date":"2022-08-02","close":105323.6797},{"date":"2022-08-03","close":105328.6797},{"date":"2022-08-04","close":105343.6797},{"date":"2022-08-05","close":105358.6797},{"date":"2022-08-08","close":105358.6797},{"date":"2022-08-09","close":105363.6797},{"date":"2022-08-10","close":105373.6797},{"date":"2022-08-11","close":105403.6797},{"date":"2022-08-12","close":105398.6797},{"date":"2022-08-16","close":105408.6797},{"date":"2022-08-17","close":105408.6797},{"date":"2022-08-18","close":105438.6797},{"date":"2022-08-19","close":105433.6797},{"date":"2022-08-22","close":105433.6797},{"date":"2022-08-23","close":105433.6797},{"date":"2022-08-24","close":105423.6797},{"date":"2022-08-25","close":105398.6797},{"date":"2022-08-26","close":105403.6797},{"date":"2022-08-29","close":105403.6797},{"date":"2022-08-30","close":105413.6797},{"date":"2022-08-31","close":105423.6797},{"date":"2022-09-01","close":105448.6797},{"date":"2022-09-02","close":105453.6797},{"date":"2022-09-05","close":105468.6797},{"date":"2022-09-06","close":105493.6797},{"date":"2022-09-07","close":105538.6797},{"date":"2022-09-08","close":105538.6797},{"date":"2022-09-13","close":105563.6797},{"date":"2022-09-14","close":105563.6797},{"date":"2022-09-15","close":105583.6797},{"date":"2022-09-16","close":105593.6797},{"date":"2022-09-19","close":105598.6797},{"date":"2022-09-20","close":105603.6797},{"date":"2022-09-21","close":105603.6797},{"date":"2022-09-22","close":105598.6797},{"date":"2022-09-23","close":105583.6797},{"date":"2022-09-26","close":105553.6797},{"date":"2022-09-27","close":105553.6797},{"date":"2022-09-28","close":105573.6797},{"date":"2022-09-29","close":105578.6797},{"date":"2022-09-30","close":105653.6797},{"date":"2022-10-04","close":105673.6797},{"date":"2022-10-05","close":105683.6797},{"date":"2022-10-06","close":105738.6797},{"date":"2022-10-07","close":105733.6797},{"date":"2022-10-11","close":105743.6797},{"date":"2022-10-12","close":105698.6797},{"date":"2022-10-13","close":105743.6797},{"date":"2022-10-14","close":105748.6797},{"date":"2022-10-17","close":105748.6797},{"date":"2022-10-18","close":105743.6797},{"date":"2022-10-19","close":105748.6797},{"date":"2022-10-20","close":105748.6797},{"date":"2022-10-21","close":105743.6797},{"date":"2022-10-24","close":105738.6797},{"date":"2022-10-25","close":105733.6797},{"date":"2022-10-26","close":105743.6797},{"date":"2022-10-27","close":105758.6797},{"date":"2022-10-28","close":105753.6797},{"date":"2022-10-31","close":105748.6797},{"date":"2022-11-01","close":105768.6797},{"date":"2022-11-02","close":105768.6797},{"date":"2022-11-03","close":105788.6797},{"date":"2022-11-04","close":105798.6719},{"date":"2022-11-07","close":105793.6719},{"date":"2022-11-08","close":105798.6719},{"date":"2022-11-09","close":105803.6719},{"date":"2022-11-10","close":105833.6719},{"date":"2022-11-11","close":105883.6719},{"date":"2022-11-14","close":105873.6719},{"date":"2022-11-15","close":105888.6719},{"date":"2022-11-16","close":105883.6719},{"date":"2022-11-17","close":105903.6719},{"date":"2022-11-18","close":105908.6719},{"date":"2022-11-21","close":105938.6719},{"date":"2022-11-22","close":105943.6719},{"date":"2022-11-23","close":105948.6719},{"date":"2022-11-24","close":105998.6719},{"date":"2022-11-25","close":106013.6719},{"date":"2022-11-28","close":106038.6719},{"date":"2022-11-29","close":106038.6719},{"date":"2022-11-30","close":106038.6719},{"date":"2022-12-01","close":106073.6719},{"date":"2022-12-02","close":106098.6719},{"date":"2022-12-05","close":106128.6719},{"date":"2022-12-06","close":106138.6719},{"date":"2022-12-07","close":106143.6719},{"date":"2022-12-08","close":106168.6719},{"date":"2022-12-09","close":106173.6719},{"date":"2022-12-12","close":106183.6719},{"date":"2022-12-13","close":106188.6719},{"date":"2022-12-14","close":106188.6719},{"date":"2022-12-15","close":106213.6719},{"date":"2022-12-16","close":106228.6719},{"date":"2022-12-19","close":106238.6719},{"date":"2022-12-20","close":106243.6719},{"date":"2022-12-21","close":106228.6719},{"date":"2022-12-22","close":106258.6719},{"date":"2022-12-23","close":106278.6719},{"date":"2022-12-26","close":106283.6719},{"date":"2022-12-27","close":106298.6719},{"date":"2022-12-28","close":106333.6719},{"date":"2022-12-29","close":106348.6719},{"date":"2023-01-02","close":106358.6719},{"date":"2023-01-03","close":106403.6719},{"date":"2023-01-04","close":106408.6719},{"date":"2023-01-05","close":106443.6641},{"date":"2023-01-06","close":106453.6641},{"date":"2023-01-09","close":106483.6641},{"date":"2023-01-10","close":106473.6641},{"date":"2023-01-11","close":106493.6641},{"date":"2023-01-12","close":106513.6641},{"date":"2023-01-13","close":106518.6641},{"date":"2023-01-16","close":106538.6641},{"date":"2023-01-17","close":106548.6641},{"date":"2023-01-18","close":106558.6641},{"date":"2023-01-19","close":106618.6641},{"date":"2023-01-20","close":106613.6641},{"date":"2023-01-25","close":106638.6641},{"date":"2023-01-26","close":106668.6641},{"date":"2023-01-27","close":106678.6641},{"date":"2023-01-30","close":106693.6641},{"date":"2023-01-31","close":106698.6641},{"date":"2023-02-01","close":106718.6641},{"date":"2023-02-02","close":106763.6641},{"date":"2023-02-03","close":106778.6641},{"date":"2023-02-06","close":106763.6641},{"date":"2023-02-07","close":106788.6641},{"date":"2023-02-08","close":106803.6641},{"date":"2023-02-09","close":106818.6641},{"date":"2023-02-10","close":106838.6641},{"date":"2023-02-13","close":106838.6641},{"date":"2023-02-14","close":106848.6641},{"date":"2023-02-15","close":106843.6641},{"date":"2023-02-16","close":106868.6641},{"date":"2023-02-17","close":106858.6641},{"date":"2023-02-20","close":106873.6641},{"date":"2023-02-21","close":106878.6641},{"date":"2023-02-22","close":106883.6641},{"date":"2023-02-23","close":106908.6641},{"date":"2023-02-24","close":106928.6641},{"date":"2023-02-27","close":106933.6641},{"date":"2023-02-28","close":106923.6641},{"date":"2023-03-02","close":106938.6641},{"date":"2023-03-03","close":106953.6641},{"date":"2023-03-06","close":106978.6641},{"date":"2023-03-07","close":107003.6641},{"date":"2023-03-08","close":106993.6641},{"date":"2023-03-09","close":107023.6641},{"date":"2023-03-10","close":107078.6562},{"date":"2023-03-13","close":107128.6562},{"date":"2023-03-14","close":107148.6562},{"date":"2023-03-15","close":107123.6562},{"date":"2023-03-16","close":107178.6562},{"date":"2023-03-17","close":107198.6562},{"date":"2023-03-20","close":107223.6562},{"date":"2023-03-21","close":107238.6562},{"date":"2023-03-22","close":107243.6562},{"date":"2023-03-23","close":107278.6562},{"date":"2023-03-24","close":107283.6562},{"date":"2023-03-27","close":107288.6562},{"date":"2023-03-28","close":107303.6562},{"date":"2023-03-29","close":107338.6562},{"date":"2023-03-30","close":107358.6562},{"date":"2023-03-31","close":107378.6562},{"date":"2023-04-03","close":107383.6562},{"date":"2023-04-04","close":107398.6562},{"date":"2023-04-05","close":107418.6562},{"date":"2023-04-06","close":107463.6562},{"date":"2023-04-07","close":107453.6562},{"date":"2023-04-10","close":107483.6562},{"date":"2023-04-11","close":107478.6562},{"date":"2023-04-12","close":107478.6562},{"date":"2023-04-13","close":107508.6562},{"date":"2023-04-14","close":107508.6562},{"date":"2023-04-17","close":107523.6562},{"date":"2023-04-18","close":107533.6562},{"date":"2023-04-19","close":107543.6562},{"date":"2023-04-20","close":107563.6562},{"date":"2023-04-21","close":107593.6562},{"date":"2023-04-24","close":107598.6562},{"date":"2023-04-25","close":107603.6562},{"date":"2023-04-26","close":107613.6562},{"date":"2023-04-27","close":107638.6562},{"date":"2023-04-28","close":107633.6562},{"date":"2023-05-02","close":107633.6562},{"date":"2023-05-03","close":107703.6484},{"date":"2023-05-04","close":107698.6484},{"date":"2023-05-08","close":107683.6484},{"date":"2023-05-09","close":107713.6484},{"date":"2023-05-10","close":107728.6484},{"date":"2023-05-11","close":107768.6484},{"date":"2023-05-12","close":107763.6484},{"date":"2023-05-15","close":107753.6484},{"date":"2023-05-16","close":107763.6484},{"date":"2023-05-17","close":107788.6484},{"date":"2023-05-18","close":107805.218},{"date":"2023-05-19","close":107798.6484},{"date":"2023-05-22","close":107818.6484},{"date":"2023-05-23","close":107813.6484},{"date":"2023-05-24","close":107815.3446},{"date":"2023-05-25","close":107833.6484},{"date":"2023-05-26","close":107858.6484},{"date":"2023-05-30","close":107858.6484},{"date":"2023-05-31","close":107883.6484},{"date":"2023-06-01","close":107913.6484},{"date":"2023-06-02","close":107933.6484},{"date":"2023-06-05","close":107938.6484},{"date":"2023-06-07","close":107948.6484},{"date":"2023-06-08","close":107978.6484},{"date":"2023-06-09","close":107993.6484},{"date":"2023-06-12","close":107998.6484},{"date":"2023-06-13","close":108008.6484},{"date":"2023-06-14","close":108028.6484},{"date":"2023-06-15","close":108043.6484},{"date":"2023-06-16","close":108053.6484},{"date":"2023-06-19","close":108058.6484},{"date":"2023-06-20","close":108078.6484},{"date":"2023-06-21","close":108083.6484},{"date":"2023-06-22","close":108113.6484},{"date":"2023-06-23","close":108123.6484},{"date":"2023-06-26","close":108133.6484},{"date":"2023-06-27","close":108143.6484},{"date":"2023-06-28","close":108158.6484},{"date":"2023-06-29","close":108193.6484},{"date":"2023-06-30","close":108178.6484},{"date":"2023-07-03","close":108210.28},{"date":"2023-07-04","close":108215.3433},{"date":"2023-07-05","close":108229.5204},{"date":"2023-07-06","close":108249.7735},{"date":"2023-07-07","close":108253.6484},{"date":"2023-07-10","close":108248.6484},{"date":"2023-07-11","close":108275.0899},{"date":"2023-07-12","close":108280.1532},{"date":"2023-07-13","close":108329.7733},{"date":"2023-07-14","close":108338.6406},{"date":"2023-07-17","close":108343.6406},{"date":"2023-07-18","close":108360.1529},{"date":"2023-07-19","close":108373.6406},{"date":"2023-07-20","close":108408.6406},{"date":"2023-07-21","close":108413.6406},{"date":"2023-07-24","close":108428.6406},{"date":"2023-07-25","close":108419.8995},{"date":"2023-07-26","close":108438.6406},{"date":"2023-07-27","close":108484.7095},{"date":"2023-07-28","close":108508.6406},{"date":"2023-07-31","close":108489.7727},{"date":"2023-08-01","close":108510.0258},{"date":"2023-08-02","close":108520.1524},{"date":"2023-08-03","close":108548.6406},{"date":"2023-08-04","close":108553.6406},{"date":"2023-08-07","close":108563.6406},{"date":"2023-08-08","close":108578.6406},{"date":"2023-08-09","close":108588.6406},{"date":"2023-08-10","close":108633.6406},{"date":"2023-08-11","close":108653.6406},{"date":"2023-08-14","close":108648.6406},{"date":"2023-08-16","close":108658.6406},{"date":"2023-08-17","close":108708.6406},{"date":"2023-08-18","close":108708.6406},{"date":"2023-08-21","close":108688.6406},{"date":"2023-08-22","close":108723.6406},{"date":"2023-08-23","close":108723.6406},{"date":"2023-08-24","close":108763.6406},{"date":"2023-08-25","close":108788.6406},{"date":"2023-08-28","close":108783.6406},{"date":"2023-08-29","close":108783.6406},{"date":"2023-08-30","close":108813.6406},{"date":"2023-08-31","close":108828.6406},{"date":"2023-09-01","close":108858.6406},{"date":"2023-09-04","close":108863.6406},{"date":"2023-09-05","close":108863.6406},{"date":"2023-09-06","close":108878.6406},{"date":"2023-09-07","close":108903.6406},{"date":"2023-09-08","close":108923.6328},{"date":"2023-09-11","close":108923.6328},{"date":"2023-09-12","close":108923.6328},{"date":"2023-09-13","close":108943.6328},{"date":"2023-09-14","close":108963.6328},{"date":"2023-09-15","close":108978.6328},{"date":"2023-09-18","close":108988.6328},{"date":"2023-09-19","close":108988.6328},{"date":"2023-09-20","close":108998.6328},{"date":"2023-09-21","close":109048.6328},{"date":"2023-09-22","close":109048.6328},{"date":"2023-09-25","close":109063.6328},{"date":"2023-09-26","close":109123.6328},{"date":"2023-09-27","close":109173.6328},{"date":"2023-10-04","close":109133.6328},{"date":"2023-10-05","close":109168.6328},{"date":"2023-10-06","close":109198.6328},{"date":"2023-10-10","close":109213.6328},{"date":"2023-10-11","close":109223.6328},{"date":"2023-10-12","close":109263.6328},{"date":"2023-10-13","close":109288.6328},{"date":"2023-10-16","close":109298.6328},{"date":"2023-10-17","close":109303.6328},{"date":"2023-10-18","close":109303.6328},{"date":"2023-10-19","close":109348.6328},{"date":"2023-10-20","close":109353.6328},{"date":"2023-10-23","close":109363.6328},{"date":"2023-10-24","close":109368.6328},{"date":"2023-10-25","close":109378.6328},{"date":"2023-10-26","close":109403.6328},{"date":"2023-10-27","close":109418.6328},{"date":"2023-10-30","close":109438.6328},{"date":"2023-10-31","close":109448.6328},{"date":"2023-11-01","close":109463.6328},{"date":"2023-11-02","close":109493.6328},{"date":"2023-11-03","close":109508.6328},{"date":"2023-11-06","close":109533.6328},{"date":"2023-11-07","close":109528.6328},{"date":"2023-11-08","close":109538.625},{"date":"2023-11-09","close":109563.625},{"date":"2023-11-10","close":109593.625},{"date":"2023-11-13","close":109593.625},{"date":"2023-11-14","close":109608.625},{"date":"2023-11-15","close":109613.625},{"date":"2023-11-16","close":109658.625},{"date":"2023-11-17","close":109688.625},{"date":"2023-11-20","close":109673.625},{"date":"2023-11-21","close":109703.625},{"date":"2023-11-22","close":109713.625},{"date":"2023-11-23","close":109728.625},{"date":"2023-11-24","close":109753.625},{"date":"2023-11-27","close":109763.625},{"date":"2023-11-28","close":109768.625},{"date":"2023-11-29","close":109793.625},{"date":"2023-11-30","close":109813.625},{"date":"2023-12-01","close":109843.625},{"date":"2023-12-04","close":109858.625},{"date":"2023-12-05","close":109863.625},{"date":"2023-12-06","close":109878.625},{"date":"2023-12-07","close":109908.625},{"date":"2023-12-08","close":109933.625},{"date":"2023-12-11","close":109918.625},{"date":"2023-12-12","close":109953.625},{"date":"2023-12-13","close":109948.625},{"date":"2023-12-14","close":110028.625},{"date":"2023-12-15","close":110053.625},{"date":"2023-12-18","close":110033.625},{"date":"2023-12-19","close":110058.625},{"date":"2023-12-20","close":110078.625},{"date":"2023-12-21","close":110113.625},{"date":"2023-12-22","close":110133.625},{"date":"2023-12-26","close":110138.625},{"date":"2023-12-27","close":110178.6172},{"date":"2023-12-28","close":110198.6172},{"date":"2024-01-02","close":110218.6172},{"date":"2024-01-03","close":110228.6172},{"date":"2024-01-04","close":110273.6172},{"date":"2024-01-05","close":110273.6172},{"date":"2024-01-08","close":110293.6172},{"date":"2024-01-09","close":110303.6172},{"date":"2024-01-10","close":110318.6172},{"date":"2024-01-11","close":110353.6172},{"date":"2024-01-12","close":110373.6172},{"date":"2024-01-15","close":110373.6172},{"date":"2024-01-16","close":110388.6172},{"date":"2024-01-17","close":110398.6172},{"date":"2024-01-18","close":110440.1461},{"date":"2024-01-19","close":110448.6172},{"date":"2024-01-22","close":110448.6172},{"date":"2024-01-23","close":110463.6172},{"date":"2024-01-24","close":110468.6172},{"date":"2024-01-25","close":110508.6172},{"date":"2024-01-26","close":110523.6172},{"date":"2024-01-29","close":110518.6172},{"date":"2024-01-30","close":110538.6172},{"date":"2024-01-31","close":110548.6172},{"date":"2024-02-01","close":110563.6172},{"date":"2024-02-02","close":110588.6172},{"date":"2024-02-05","close":110588.6172},{"date":"2024-02-06","close":110578.6172},{"date":"2024-02-07","close":110628.6172},{"date":"2024-02-08","close":110633.6172},{"date":"2024-02-13","close":110638.6172},{"date":"2024-02-14","close":110653.6172},{"date":"2024-02-15","close":110678.6172},{"date":"2024-02-16","close":110693.6172},{"date":"2024-02-19","close":110688.6172},{"date":"2024-02-20","close":110698.6172},{"date":"2024-02-21","close":110708.6172},{"date":"2024-02-22","close":110748.6172},{"date":"2024-02-23","close":110743.6172},{"date":"2024-02-26","close":110768.6172},{"date":"2024-02-27","close":110768.6172},{"date":"2024-02-28","close":110798.6094},{"date":"2024-02-29","close":110808.6094},{"date":"2024-03-04","close":110818.6094},{"date":"2024-03-05","close":110838.6094},{"date":"2024-03-06","close":110843.6094},{"date":"2024-03-07","close":110863.6094},{"date":"2024-03-08","close":110883.6094},{"date":"2024-03-11","close":110893.6094},{"date":"2024-03-12","close":110903.6094},{"date":"2024-03-13","close":110918.6094},{"date":"2024-03-14","close":110948.6094},{"date":"2024-03-15","close":110958.6094},{"date":"2024-03-18","close":110978.6094},{"date":"2024-03-19","close":110998.6094},{"date":"2024-03-20","close":111003.6094},{"date":"2024-03-21","close":111043.6094},{"date":"2024-03-22","close":111038.6094},{"date":"2024-03-25","close":111048.6094},{"date":"2024-03-26","close":111073.6094},{"date":"2024-03-27","close":111078.6094},{"date":"2024-03-28","close":111088.6094},{"date":"2024-03-29","close":111113.6094},{"date":"2024-04-01","close":111108.6094},{"date":"2024-04-02","close":111123.6094},{"date":"2024-04-03","close":111128.6094},{"date":"2024-04-04","close":111163.6094},{"date":"2024-04-05","close":111173.6094},{"date":"2024-04-08","close":111233.6094},{"date":"2024-04-09","close":111193.6094},{"date":"2024-04-11","close":111228.6094},{"date":"2024-04-12","close":111233.6094},{"date":"2024-04-15","close":111243.6094},{"date":"2024-04-16","close":111248.6094},{"date":"2024-04-17","close":111253.6094},{"date":"2024-04-18","close":111283.6094},{"date":"2024-04-19","close":111298.6094},{"date":"2024-04-22","close":111303.6094},{"date":"2024-04-23","close":111308.6094},{"date":"2024-04-24","close":111318.6094},{"date":"2024-04-25","close":111328.6094},{"date":"2024-04-26","close":111353.6094},{"date":"2024-04-29","close":111378.6094},{"date":"2024-04-30","close":111378.6094},{"date":"2024-05-02","close":111408.6094},{"date":"2024-05-03","close":111438.6016},{"date":"2024-05-07","close":111448.6016},{"date":"2024-05-08","close":111458.6016},{"date":"2024-05-09","close":111478.6016},{"date":"2024-05-10","close":111488.6016},{"date":"2024-05-13","close":111513.6016},{"date":"2024-05-14","close":111528.6016},{"date":"2024-05-16","close":111573.6016},{"date":"2024-05-17","close":111573.6016},{"date":"2024-05-20","close":111593.6016},{"date":"2024-05-21","close":111598.6016},{"date":"2024-05-22","close":111608.6016},{"date":"2024-05-23","close":111633.6016},{"date":"2024-05-24","close":111643.6016},{"date":"2024-05-27","close":111663.6016},{"date":"2024-05-28","close":111668.6016},{"date":"2024-05-29","close":111683.6016},{"date":"2024-05-30","close":111693.6016},{"date":"2024-05-31","close":111698.6016},{"date":"2024-06-03","close":111723.6016},{"date":"2024-06-04","close":111733.6016},{"date":"2024-06-05","close":111763.6016},{"date":"2024-06-07","close":111778.6016},{"date":"2024-06-10","close":111793.6016},{"date":"2024-06-11","close":111808.6016},{"date":"2024-06-12","close":111808.6016},{"date":"2024-06-13","close":111833.6016},{"date":"2024-06-14","close":111848.6016},{"date":"2024-06-17","close":111873.6016},{"date":"2024-06-18","close":111888.6016},{"date":"2024-06-19","close":111898.6016},{"date":"2024-06-20","close":111918.6016},{"date":"2024-06-21","close":111928.6016},{"date":"2024-06-24","close":111943.6016},{"date":"2024-06-25","close":111948.6016},{"date":"2024-06-26","close":111958.6016},{"date":"2024-06-27","close":111978.6016},{"date":"2024-06-28","close":111998.6016},{"date":"2024-07-01","close":112018.6016},{"date":"2024-07-02","close":112018.6016},{"date":"2024-07-03","close":112058.5938},{"date":"2024-07-04","close":112083.5938},{"date":"2024-07-05","close":112108.5938},{"date":"2024-07-08","close":112133.5938},{"date":"2024-07-09","close":112143.5938},{"date":"2024-07-10","close":112148.5938},{"date":"2024-07-11","close":112158.5938},{"date":"2024-07-12","close":112168.5938},{"date":"2024-07-15","close":112193.5938},{"date":"2024-07-16","close":112198.5938},{"date":"2024-07-17","close":112208.5938},{"date":"2024-07-18","close":112218.5938},{"date":"2024-07-19","close":112228.5938},{"date":"2024-07-22","close":112258.5938},{"date":"2024-07-23","close":112258.5938},{"date":"2024-07-24","close":112263.5938},{"date":"2024-07-25","close":112293.5938},{"date":"2024-07-26","close":112308.5938},{"date":"2024-07-29","close":112338.5938},{"date":"2024-07-30","close":112353.5938},{"date":"2024-07-31","close":112363.5938},{"date":"2024-08-01","close":112378.5938},{"date":"2024-08-02","close":112403.5938},{"date":"2024-08-05","close":112428.5938},{"date":"2024-08-06","close":112468.5938},{"date":"2024-08-07","close":112458.5938},{"date":"2024-08-08","close":112473.5938},{"date":"2024-08-09","close":112498.5938},{"date":"2024-08-12","close":112503.5938},{"date":"2024-08-13","close":112518.5938},{"date":"2024-08-14","close":112548.5938},{"date":"2024-08-16","close":112578.5938},{"date":"2024-08-19","close":112583.5938},{"date":"2024-08-20","close":112603.5938},{"date":"2024-08-21","close":112618.5938},{"date":"2024-08-22","close":112638.5938},{"date":"2024-08-23","close":112633.5938},{"date":"2024-08-26","close":112663.5859},{"date":"2024-08-27","close":112659.8857},{"date":"2024-08-28","close":112678.5859},{"date":"2024-08-29","close":112698.5859},{"date":"2024-08-30","close":112688.5859},{"date":"2024-09-02","close":112713.5859},{"date":"2024-09-03","close":112728.5859},{"date":"2024-09-04","close":112743.5859},{"date":"2024-09-05","close":112773.5859},{"date":"2024-09-06","close":112778.5859},{"date":"2024-09-09","close":112818.5859},{"date":"2024-09-10","close":112823.5859},{"date":"2024-09-11","close":112853.5859},{"date":"2024-09-12","close":112878.5859},{"date":"2024-09-13","close":112893.5859},{"date":"2024-09-19","close":112938.5859},{"date":"2024-09-20","close":112938.5859},{"date":"2024-09-23","close":112978.5859},{"date":"2024-09-24","close":112978.5859},{"date":"2024-09-25","close":112983.5859},{"date":"2024-09-26","close":113008.5859},{"date":"2024-09-27","close":113018.5859},{"date":"2024-09-30","close":113028.5859},{"date":"2024-10-02","close":113048.5859},{"date":"2024-10-04","close":113073.5859},{"date":"2024-10-07","close":113103.5859},{"date":"2024-10-08","close":113093.5859},{"date":"2024-10-10","close":113108.5859},{"date":"2024-10-11","close":113123.5859},{"date":"2024-10-14","close":113158.5859},{"date":"2024-10-15","close":113183.5859},{"date":"2024-10-16","close":113178.5859},{"date":"2024-10-17","close":113208.5859},{"date":"2024-10-18","close":113218.5859},{"date":"2024-10-21","close":113223.5859},{"date":"2024-10-22","close":113228.5859},{"date":"2024-10-23","close":113243.5859},{"date":"2024-10-24","close":113293.5781},{"date":"2024-10-25","close":113288.5781},{"date":"2024-10-28","close":113283.5781},{"date":"2024-10-29","close":113308.5781},{"date":"2024-10-30","close":113304.9469},{"date":"2024-10-31","close":113328.5781},{"date":"2024-11-01","close":113343.5781},{"date":"2024-11-04","close":113363.5781},{"date":"2024-11-05","close":113364.6935},{"date":"2024-11-06","close":113358.5781},{"date":"2024-11-07","close":113388.5781},{"date":"2024-11-08","close":113403.5781},{"date":"2024-11-11","close":113423.5781},{"date":"2024-11-12","close":113418.5781},{"date":"2024-11-13","close":113428.5781},{"date":"2024-11-14","close":113433.5781},{"date":"2024-11-15","close":113453.5781},{"date":"2024-11-18","close":113458.5781},{"date":"2024-11-19","close":113463.5781},{"date":"2024-11-20","close":113478.5781},{"date":"2024-11-21","close":113498.5781},{"date":"2024-11-22","close":113513.5781},{"date":"2024-11-25","close":113528.5781},{"date":"2024-11-26","close":113543.5781},{"date":"2024-11-27","close":113548.5781},{"date":"2024-11-28","close":113598.5781},{"date":"2024-11-29","close":113623.5781},{"date":"2024-12-02","close":113638.5781},{"date":"2024-12-03","close":113648.5781},{"date":"2024-12-04","close":113643.5781},{"date":"2024-12-05","close":113663.5781},{"date":"2024-12-06","close":113668.5781},{"date":"2024-12-09","close":113693.5781},{"date":"2024-12-10","close":113703.5781},{"date":"2024-12-11","close":113698.5781},{"date":"2024-12-12","close":113728.5781},{"date":"2024-12-13","close":113748.5781},{"date":"2024-12-16","close":113758.5781},{"date":"2024-12-17","close":113758.5781},{"date":"2024-12-18","close":113778.5781},{"date":"2024-12-19","close":113803.5781},{"date":"2024-12-20","close":113803.5781},{"date":"2024-12-23","close":113823.5781},{"date":"2024-12-24","close":113833.5781},{"date":"2024-12-26","close":113848.5781},{"date":"2024-12-27","close":113878.5781},{"date":"2024-12-30","close":113883.5781},{"date":"2025-01-02","close":113923.5703},{"date":"2025-01-03","close":113928.5703},{"date":"2025-01-06","close":113943.5703},{"date":"2025-01-07","close":113963.5703},{"date":"2025-01-08","close":113963.5703},{"date":"2025-01-09","close":113983.5703},{"date":"2025-01-10","close":113998.5703},{"date":"2025-01-13","close":114013.5703},{"date":"2025-01-14","close":114023.5703},{"date":"2025-01-15","close":114013.5703},{"date":"2025-01-16","close":114053.5703},{"date":"2025-01-17","close":114058.5703},{"date":"2025-01-20","close":114083.5703},{"date":"2025-01-21","close":114073.5703},{"date":"2025-01-22","close":114098.5703},{"date":"2025-01-23","close":114138.5703},{"date":"2025-01-24","close":114148.5703},{"date":"2025-01-31","close":114168.5703},{"date":"2025-02-03","close":114188.5703},{"date":"2025-02-04","close":114193.5703},{"date":"2025-02-05","close":114203.5703},{"date":"2025-02-06","close":114208.5703},{"date":"2025-02-07","close":114218.5703},{"date":"2025-02-10","close":114243.5703},{"date":"2025-02-11","close":114258.5703},{"date":"2025-02-12","close":114263.5703},{"date":"2025-02-13","close":114278.5703},{"date":"2025-02-14","close":114288.5703},{"date":"2025-02-17","close":114313.5703},{"date":"2025-02-18","close":114313.5703},{"date":"2025-02-19","close":114303.5703},{"date":"2025-02-20","close":114328.5703},{"date":"2025-02-21","close":114358.5703},{"date":"2025-02-24","close":114353.5703},{"date":"2025-02-25","close":114363.5703},{"date":"2025-02-26","close":114378.5703},{"date":"2025-02-27","close":114408.5703},{"date":"2025-02-28","close":114413.5703},{"date":"2025-03-04","close":114443.5703},{"date":"2025-03-05","close":114453.5703},{"date":"2025-03-06","close":114468.5703},{"date":"2025-03-07","close":114478.5703},{"date":"2025-03-10","close":114488.5703},{"date":"2025-03-11","close":114503.5703},{"date":"2025-03-12","close":114503.5703},{"date":"2025-03-13","close":114528.5703},{"date":"2025-03-14","close":114538.5625},{"date":"2025-03-17","close":114543.5625},{"date":"2025-03-18","close":114558.5625},{"date":"2025-03-19","close":114553.5625},{"date":"2025-03-20","close":114588.5625},{"date":"2025-03-21","close":114593.5625},{"date":"2025-03-24","close":114603.5625},{"date":"2025-03-25","close":114598.5625},{"date":"2025-03-26","close":114603.5625},{"date":"2025-03-27","close":114623.5625},{"date":"2025-03-28","close":114623.5625},{"date":"2025-03-31","close":114653.5625},{"date":"2025-04-01","close":114658.5625},{"date":"2025-04-02","close":114668.5625},{"date":"2025-04-03","close":114688.5625},{"date":"2025-04-04","close":114723.5625},{"date":"2025-04-07","close":114743.5625},{"date":"2025-04-08","close":114758.5625},{"date":"2025-04-09","close":114768.5625},{"date":"2025-04-10","close":114788.5625},{"date":"2025-04-11","close":114798.5625},{"date":"2025-04-14","close":114798.5625},{"date":"2025-04-15","close":114818.5625},{"date":"2025-04-16","close":114778.5625},{"date":"2025-04-17","close":114833.5625},{"date":"2025-04-18","close":114808.5625},{"date":"2025-04-21","close":114858.5625},{"date":"2025-04-22","close":114888.5625},{"date":"2025-04-23","close":114888.5625},{"date":"2025-04-24","close":114913.5625},{"date":"2025-04-25","close":114923.5625},{"date":"2025-04-28","close":114928.5625},{"date":"2025-04-29","close":114943.5625},{"date":"2025-04-30","close":114958.5625},{"date":"2025-05-02","close":114993.5625},{"date":"2025-05-07","close":115008.5625},{"date":"2025-05-08","close":115038.5625},{"date":"2025-05-09","close":115048.5625},{"date":"2025-05-12","close":115058.5625},{"date":"2025-05-13","close":115078.5625},{"date":"2025-05-14","close":115083.5625},{"date":"2025-05-15","close":115113.5625},{"date":"2025-05-16","close":115133.5625},{"date":"2025-05-19","close":115143.5625},{"date":"2025-05-20","close":115148.5625},{"date":"2025-05-21","close":115148.5625},{"date":"2025-05-22","close":115183.5547},{"date":"2025-05-23","close":115183.5547},{"date":"2025-05-26","close":115198.5547},{"date":"2025-05-27","close":115198.5547},{"date":"2025-05-28","close":115208.5547},{"date":"2025-05-29","close":115228.5547},{"date":"2025-05-30","close":115248.5547},{"date":"2025-06-02","close":115248.5547},{"date":"2025-06-04","close":115273.5547},{"date":"2025-06-05","close":115293.5547},{"date":"2025-06-09","close":115298.5547},{"date":"2025-06-10","close":115308.5547},{"date":"2025-06-11","close":115318.5547},{"date":"2025-06-12","close":115338.5547},{"date":"2025-06-13","close":115353.5547},{"date":"2025-06-16","close":115358.5547},{"date":"2025-06-17","close":115358.5547},{"date":"2025-06-18","close":115363.5547},{"date":"2025-06-19","close":115408.5547},{"date":"2025-06-20","close":115403.5547},{"date":"2025-06-23","close":115403.5547},{"date":"2025-06-24","close":115403.5547},{"date":"2025-06-25","close":115423.5547},{"date":"2025-06-26","close":115440.5547},{"date":"2025-06-27","close":115453.5547},{"date":"2025-06-30","close":115438.5547},{"date":"2025-07-01","close":115458.5547},{"date":"2025-07-02","close":115478.5547},{"date":"2025-07-03","close":115483.5547},{"date":"2025-07-04","close":115508.5547},{"date":"2025-07-07","close":115503.5547},{"date":"2025-07-08","close":115518.5547},{"date":"2025-07-09","close":115513.5547},{"date":"2025-07-10","close":115548.5547},{"date":"2025-07-11","close":115548.5547},{"date":"2025-07-14","close":115558.5547},{"date":"2025-07-15","close":115558.5547},{"date":"2025-07-16","close":115558.5547},{"date":"2025-07-17","close":115583.5547},{"date":"2025-07-18","close":115593.5547},{"date":"2025-07-21","close":115598.5547},{"date":"2025-07-22","close":115603.5547},{"date":"2025-07-23","close":115613.5547},{"date":"2025-07-24","close":115628.5547},{"date":"2025-07-25","close":115633.5547},{"date":"2025-07-28","close":115648.5547},{"date":"2025-07-29","close":115668.5547},{"date":"2025-07-30","close":115673.5547},{"date":"2025-07-31","close":115683.5547},{"date":"2025-08-01","close":115698.5547},{"date":"2025-08-04","close":115708.5547},{"date":"2025-08-05","close":115708.5547},{"date":"2025-08-06","close":115723.5547},{"date":"2025-08-07","close":115703.5547},{"date":"2025-08-08","close":115753.5547},{"date":"2025-08-11","close":115758.5547},{"date":"2025-08-12","close":115763.5547},{"date":"2025-08-13","close":115778.5547},{"date":"2025-08-14","close":115803.5469},{"date":"2025-08-18","close":115813.5469},{"date":"2025-08-19","close":115803.5469},{"date":"2025-08-20","close":115833.5469},{"date":"2025-08-21","close":115833.5469},{"date":"2025-08-22","close":115858.5469},{"date":"2025-08-25","close":115868.5469},{"date":"2025-08-26","close":115873.5469},{"date":"2025-08-27","close":115873.5469},{"date":"2025-08-28","close":115883.5469},{"date":"2025-08-29","close":115898.5469},{"date":"2025-09-01","close":115898.5469},{"date":"2025-09-02","close":115908.5469},{"date":"2025-09-03","close":115908.5469},{"date":"2025-09-04","close":115933.5469},{"date":"2025-09-05","close":115938.5469},{"date":"2025-09-08","close":115943.5469},{"date":"2025-09-09","close":115948.5469},{"date":"2025-09-10","close":115953.5469},{"date":"2025-09-11","close":115978.5469},{"date":"2025-09-12","close":115988.5469},{"date":"2025-09-15","close":115993.5469},{"date":"2025-09-16","close":116003.5469},{"date":"2025-09-17","close":115998.5469},{"date":"2025-09-18","close":116028.5469},{"date":"2025-09-19","close":116033.5469},{"date":"2025-09-22","close":116038.5469},{"date":"2025-09-23","close":116048.5469},{"date":"2025-09-24","close":116068.5469},{"date":"2025-09-25","close":116063.5469},{"date":"2025-09-26","close":116043.5469},{"date":"2025-09-29","close":116068.5469},{"date":"2025-09-30","close":116063.5469},{"date":"2025-10-01","close":116103.5469},{"date":"2025-10-02","close":116143.5469},{"date":"2025-10-10","close":116153.5469},{"date":"2025-10-13","close":116163.5469},{"date":"2025-10-14","close":116173.5469},{"date":"2025-10-15","close":116173.5469},{"date":"2025-10-16","close":116203.5469},{"date":"2025-10-17","close":116198.5469},{"date":"2025-10-20","close":116198.5469},{"date":"2025-10-21","close":116193.5469},{"date":"2025-10-22","close":116203.5469},{"date":"2025-10-23","close":116228.5469},{"date":"2025-10-24","close":116238.5469},{"date":"2025-10-27","close":116243.5469},{"date":"2025-10-28","close":116238.5469},{"date":"2025-10-29","close":116258.5469},{"date":"2025-10-30","close":116248.5469},{"date":"2025-10-31","close":116248.5469},{"date":"2025-11-03","close":116253.5469},{"date":"2025-11-04","close":116248.5469},{"date":"2025-11-05","close":116243.5469},{"date":"2025-11-06","close":116265.5469},{"date":"2025-11-07","close":116268.5469},{"date":"2025-11-10","close":116278.5469},{"date":"2025-11-11","close":116283.5469},{"date":"2025-11-12","close":116298.5469},{"date":"2025-11-13","close":116303.5469},{"date":"2025-11-14","close":116313.5469},{"date":"2025-11-17","close":116313.5469},{"date":"2025-11-18","close":116338.5469},{"date":"2025-11-19","close":116343.5469},{"date":"2025-11-20","close":116348.5469},{"date":"2025-11-21","close":116358.5469},{"date":"2025-11-24","close":116368.5469},{"date":"2025-11-25","close":116393.5469},{"date":"2025-11-26","close":116388.5469},{"date":"2025-11-27","close":116393.5469},{"date":"2025-11-28","close":116418.5391},{"date":"2025-12-01","close":116403.5391},{"date":"2025-12-02","close":116403.5391},{"date":"2025-12-03","close":116423.5391},{"date":"2025-12-04","close":116433.5391},{"date":"2025-12-05","close":116433.5391},{"date":"2025-12-08","close":116443.5391},{"date":"2025-12-09","close":116443.5391},{"date":"2025-12-10","close":116463.5391},{"date":"2025-12-11","close":116473.5391},{"date":"2025-12-12","close":115025.0},{"date":"2025-12-15","close":115050.0},{"date":"2025-12-16","close":115065.0},{"date":"2025-12-17","close":115060.0},{"date":"2025-12-18","close":115080.0},{"date":"2025-12-19","close":115105.0},{"date":"2025-12-22","close":115095.0},{"date":"2025-12-23","close":115115.0},{"date":"2025-12-24","close":115135.0},{"date":"2025-12-26","close":115150.0},{"date":"2025-12-29","close":115165.0},{"date":"2025-12-30","close":115190.0},{"date":"2026-01-02","close":115205.0},{"date":"2026-01-05","close":115205.0},{"date":"2026-01-06","close":115230.0},{"date":"2026-01-07","close":115230.0},{"date":"2026-01-08","close":115250.0},{"date":"2026-01-09","close":115260.0},{"date":"2026-01-12","close":115260.0},{"date":"2026-01-13","close":115270.0},{"date":"2026-01-14","close":115285.0},{"date":"2026-01-15","close":115310.0},{"date":"2026-01-16","close":115305.0},{"date":"2026-01-19","close":115305.0},{"date":"2026-01-20","close":115320.0},{"date":"2026-01-21","close":115320.0},{"date":"2026-01-22","close":115340.0},{"date":"2026-01-23","close":115345.0},{"date":"2026-01-26","close":115340.0},{"date":"2026-01-27","close":115345.0},{"date":"2026-01-28","close":115345.0},{"date":"2026-01-29","close":115355.0},{"date":"2026-01-30","close":115370.0},{"date":"2026-02-02","close":115370.0},{"date":"2026-02-03","close":115365.0},{"date":"2026-02-04","close":115370.0},{"date":"2026-02-05","close":115380.0},{"date":"2026-02-06","close":115395.0},{"date":"2026-02-09","close":115405.0},{"date":"2026-02-10","close":115405.0},{"date":"2026-02-11","close":115415.0},{"date":"2026-02-12","close":115460.0},{"date":"2026-02-13","close":115485.0},{"date":"2026-02-19","close":115510.0},{"date":"2026-02-20","close":115525.0},{"date":"2026-02-23","close":115515.0},{"date":"2026-02-24","close":115525.0},{"date":"2026-02-25","close":115535.0},{"date":"2026-02-26","close":115560.0},{"date":"2026-02-27","close":115570.0},{"date":"2026-03-03","close":115580.0},{"date":"2026-03-04","close":115580.0},{"date":"2026-03-05","close":115590.0},{"date":"2026-03-06","close":115595.0},{"date":"2026-03-09","close":115620.0},{"date":"2026-03-10","close":115605.0},{"date":"2026-03-11","close":115600.0},{"date":"2026-03-12","close":115630.0},{"date":"2026-03-13","close":115650.0},{"date":"2026-03-16","close":115670.0},{"date":"2026-03-17","close":115670.0},{"date":"2026-03-18","close":115680.0},{"date":"2026-03-19","close":115680.0},{"date":"2026-03-20","close":115685.0},{"date":"2026-03-23","close":115690.0},{"date":"2026-03-24","close":115695.0},{"date":"2026-03-25","close":115700.0},{"date":"2026-03-26","close":115705.0},{"date":"2026-03-27","close":115720.0},{"date":"2026-03-30","close":115725.0},{"date":"2026-03-31","close":115720.0},{"date":"2026-04-01","close":115755.0},{"date":"2026-04-02","close":115765.0},{"date":"2026-04-03","close":115780.0},{"date":"2026-04-06","close":115800.0},{"date":"2026-04-07","close":115800.0},{"date":"2026-04-08","close":115815.0},{"date":"2026-04-09","close":115830.0},{"date":"2026-04-10","close":115855.0},{"date":"2026-04-13","close":115870.0},{"date":"2026-04-14","close":115875.0},{"date":"2026-04-15","close":115880.0},{"date":"2026-04-16","close":115895.0},{"date":"2026-04-17","close":115910.0},{"date":"2026-04-20","close":115930.0},{"date":"2026-04-21","close":115930.0},{"date":"2026-04-22","close":115940.0},{"date":"2026-04-23","close":115945.0},{"date":"2026-04-24","close":115975.0},{"date":"2026-04-27","close":115980.0},{"date":"2026-04-28","close":115990.0},{"date":"2026-04-29","close":116030.0},{"date":"2026-04-30","close":116035.0},{"date":"2026-05-04","close":116040.0},{"date":"2026-05-06","close":116045.0},{"date":"2026-05-07","close":116065.0},{"date":"2026-05-08","close":116080.0},{"date":"2026-05-11","close":116090.0},{"date":"2026-05-12","close":116095.0},{"date":"2026-05-13","close":116090.0},{"date":"2026-05-14","close":116110.0},{"date":"2026-05-15","close":116125.0},{"date":"2026-05-18","close":116110.0},{"date":"2026-05-19","close":116130.0},{"date":"2026-05-20","close":116135.0},{"date":"2026-05-21","close":116150.0},{"date":"2026-05-22","close":116170.0},{"date":"2026-05-26","close":116180.0},{"date":"2026-05-27","close":116175.0},{"date":"2026-05-28","close":116170.0},{"date":"2026-05-29","close":116195.0},{"date":"2026-06-01","close":116205.0},{"date":"2026-06-02","close":116220.0},{"date":"2026-06-04","close":116225.0},{"date":"2026-06-05","close":116235.0},{"date":"2026-06-08","close":116235.0},{"date":"2026-06-09","close":116240.0},{"date":"2026-06-10","close":116245.0},{"date":"2026-06-11","close":116275.0},{"date":"2026-06-12","close":116300.0},{"date":"2026-06-15","close":116315.0},{"date":"2026-06-16","close":116330.0},{"date":"2026-06-17","close":116340.0},{"date":"2026-06-18","close":116360.0},{"date":"2026-06-19","close":116370.0},{"date":"2026-06-22","close":116375.0},{"date":"2026-06-23","close":116380.0},{"date":"2026-06-24","close":116390.0},{"date":"2026-06-25","close":116405.0},{"date":"2026-06-26","close":116440.0},{"date":"2026-06-29","close":116430.0},{"date":"2026-06-30","close":116440.0},{"date":"2026-07-01","close":116435.0},{"date":"2026-07-02","close":116440.0},{"date":"2026-07-03","close":116465.0},{"date":"2026-07-06","close":116485.0},{"date":"2026-07-07","close":116490.0},{"date":"2026-07-08","close":116495.0},{"date":"2026-07-09","close":116505.0},{"date":"2026-07-10","close":116535.0},{"date":"2026-07-13","close":116540.0},{"date":"2026-07-14","close":116535.0},{"date":"2026-07-15","close":116540.0},{"date":"2026-07-16","close":116575.0},{"date":"2026-07-20","close":116580.0},{"date":"2026-07-21","close":116595.0},{"date":"2026-07-22","close":116600.0},{"date":"2026-07-23","close":116610.0},{"date":"2026-07-24","close":116632.0},{"date":"2026-07-27","close":116640.0},{"date":"2026-07-28","close":116650.0},{"date":"2026-07-29","close":116660.0},{"date":"2026-07-30","close":116670.0},{"date":"2026-07-31","close":116695.0},{"date":"2026-08-03","close":116705.0},{"date":"2026-08-04","close":116705.0},{"date":"2026-08-05","close":116725.0},{"date":"2026-08-06","close":116750.0},{"date":"2026-08-07","close":116720.0},{"date":"2026-08-10","close":116745.0},{"date":"2026-08-11","close":116780.0},{"date":"2026-08-12","close":116760.0},{"date":"2026-08-13","close":116745.0},{"date":"2026-08-14","close":116835.0},{"date":"2026-08-18","close":116805.0},{"date":"2026-08-19","close":116820.0},{"date":"2026-08-20","close":116815.0},{"date":"2026-08-21","close":116825.0},{"date":"2026-08-24","close":116855.0},{"date":"2026-08-25","close":116865.0},{"date":"2026-08-26","close":116875.0},{"date":"2026-08-27","close":116905.0},{"date":"2026-08-28","close":116900.0},{"date":"2026-08-31","close":116905.0},{"date":"2026-09-01","close":116910.0},{"date":"2026-09-02","close":116920.0},{"date":"2026-09-03","close":116925.0},{"date":"2026-09-04","close":116975.0},{"date":"2026-09-07","close":116985.0},{"date":"2026-09-08","close":116970.0},{"date":"2026-09-09","close":116960.0},{"date":"2026-09-10","close":116980.0},{"date":"2026-09-11","close":116980.0},{"date":"2026-09-14","close":117030.0},{"date":"2026-09-15","close":116990.0},{"date":"2026-09-16","close":117045.0},{"date":"2026-09-17","close":117000.0},{"date":"2026-09-18","close":117055.0},{"date":"2026-09-21","close":117015.0},{"date":"2026-09-22","close":117040.0},{"date":"2026-09-23","close":117075.0},{"date":"2026-09-28","close":117070.0},{"date":"2026-09-29","close":117070.0},{"date":"2026-09-30","close":117080.0},{"date":"2026-10-01","close":117100.0},{"date":"2026-10-02","close":117175.0},{"date":"2026-10-06","close":117200.0},{"date":"2026-10-07","close":117210.0},{"date":"2026-10-08","close":117250.0},{"date":"2026-10-12","close":117260.0},{"date":"2026-10-13","close":117277.0},{"date":"2026-10-14","close":117290.0},{"date":"2026-10-15","close":117310.0},{"date":"2026-10-16","close":117340.0},{"date":"2026-10-19","close":117355.0},{"date":"2026-10-20","close":117340.0},{"date":"2026-10-21","close":117345.0},{"date":"2026-10-22","close":117365.0},{"date":"2026-10-23","close":117390.0}],"chart_data":[{"date":"2024-10-23","open":113244,"high":113254,"low":113239,"close":113244,"volume":7879},{"date":"2024-10-24","open":113264,"high":113294,"low":113264,"close":113294,"volume":7534},{"date":"2024-10-25","open":113289,"high":113289,"low":113278,"close":113289,"volume":14437},{"date":"2024-10-28","open":113289,"high":113294,"low":113284,"close":113284,"volume":26225},{"date":"2024-10-29","open":113288,"high":113309,"low":113288,"close":113309,"volume":12833},{"date":"2024-10-30","open":113310,"high":113315,"low":113305,"close":113305,"volume":7903},{"date":"2024-10-31","open":113344,"high":113344,"low":113324,"close":113329,"volume":19456},{"date":"2024-11-01","open":113318,"high":113349,"low":113318,"close":113344,"volume":8917},{"date":"2024-11-04","open":113364,"high":113364,"low":113349,"close":113364,"volume":25578},{"date":"2024-11-05","open":113355,"high":113370,"low":113355,"close":113365,"volume":13946},{"date":"2024-11-06","open":113359,"high":113379,"low":113359,"close":113359,"volume":14112},{"date":"2024-11-07","open":113384,"high":113394,"low":113384,"close":113389,"volume":11058},{"date":"2024-11-08","open":113414,"high":113414,"low":113399,"close":113404,"volume":9460},{"date":"2024-11-11","open":113403,"high":113424,"low":113403,"close":113424,"volume":6389},{"date":"2024-11-12","open":113419,"high":113429,"low":113419,"close":113419,"volume":5385},{"date":"2024-11-13","open":113424,"high":113429,"low":113413,"close":113429,"volume":17253},{"date":"2024-11-14","open":113419,"high":113439,"low":113419,"close":113434,"volume":14853},{"date":"2024-11-15","open":113433,"high":113454,"low":113433,"close":113454,"volume":3803},{"date":"2024-11-18","open":113459,"high":113469,"low":113448,"close":113459,"volume":5463},{"date":"2024-11-19","open":113464,"high":113474,"low":113464,"close":113464,"volume":3643},{"date":"2024-11-20","open":113474,"high":113484,"low":113468,"close":113479,"volume":6887},{"date":"2024-11-21","open":113504,"high":113509,"low":113499,"close":113499,"volume":5095},{"date":"2024-11-22","open":113510,"high":113519,"low":113510,"close":113514,"volume":6157},{"date":"2024-11-25","open":113518,"high":113534,"low":113518,"close":113529,"volume":9588},{"date":"2024-11-26","open":113528,"high":113549,"low":113528,"close":113544,"volume":8372},{"date":"2024-11-27","open":113538,"high":113554,"low":113538,"close":113549,"volume":22400},{"date":"2024-11-28","open":113569,"high":113599,"low":112479,"close":113599,"volume":3480},{"date":"2024-11-29","open":113613,"high":113639,"low":113613,"close":113624,"volume":2828},{"date":"2024-12-02","open":113634,"high":113644,"low":113628,"close":113639,"volume":4631},{"date":"2024-12-03","open":113654,"high":113654,"low":113633,"close":113649,"volume":4056},{"date":"2024-12-04","open":113644,"high":113649,"low":113633,"close":113644,"volume":12567},{"date":"2024-12-05","open":113659,"high":113669,"low":113653,"close":113664,"volume":4231},{"date":"2024-12-06","open":113658,"high":113683,"low":113658,"close":113669,"volume":20880},{"date":"2024-12-09","open":113678,"high":113699,"low":113678,"close":113694,"volume":4765},{"date":"2024-12-10","open":113693,"high":113709,"low":113693,"close":113704,"volume":5265},{"date":"2024-12-11","open":113704,"high":113714,"low":113694,"close":113699,"volume":6443},{"date":"2024-12-12","open":113693,"high":113739,"low":113693,"close":113729,"volume":3470},{"date":"2024-12-13","open":113738,"high":113749,"low":113733,"close":113749,"volume":3440},{"date":"2024-12-16","open":113749,"high":113759,"low":113749,"close":113759,"volume":4423},{"date":"2024-12-17","open":113759,"high":113774,"low":113759,"close":113759,"volume":6878},{"date":"2024-12-18","open":113763,"high":113779,"low":113763,"close":113779,"volume":4961},{"date":"2024-12-19","open":113778,"high":113804,"low":113778,"close":113804,"volume":5274},{"date":"2024-12-20","open":113793,"high":113819,"low":113793,"close":113804,"volume":16328},{"date":"2024-12-23","open":113819,"high":113833,"low":113819,"close":113824,"volume":8234},{"date":"2024-12-24","open":113830,"high":113839,"low":113824,"close":113834,"volume":16798},{"date":"2024-12-26","open":113849,"high":113859,"low":113844,"close":113849,"volume":6739},{"date":"2024-12-27","open":113868,"high":113884,"low":113868,"close":113879,"volume":3519},{"date":"2024-12-30","open":113894,"high":113899,"low":113879,"close":113884,"volume":9559},{"date":"2025-01-02","open":113899,"high":113929,"low":113899,"close":113924,"volume":21838},{"date":"2025-01-03","open":113944,"high":113954,"low":113924,"close":113929,"volume":4818},{"date":"2025-01-06","open":113939,"high":113959,"low":113939,"close":113944,"volume":9382},{"date":"2025-01-07","open":113943,"high":113974,"low":113943,"close":113964,"volume":24067},{"date":"2025-01-08","open":113974,"high":113974,"low":113959,"close":113964,"volume":16350},{"date":"2025-01-09","open":113968,"high":113998,"low":113968,"close":113984,"volume":17879},{"date":"2025-01-10","open":113984,"high":114004,"low":113984,"close":113999,"volume":7446},{"date":"2025-01-13","open":114009,"high":114014,"low":113993,"close":114014,"volume":31805},{"date":"2025-01-14","open":114019,"high":114029,"low":114003,"close":114024,"volume":12525},{"date":"2025-01-15","open":114019,"high":114029,"low":114014,"close":114014,"volume":8452},{"date":"2025-01-16","open":114033,"high":114054,"low":114033,"close":114054,"volume":3059},{"date":"2025-01-17","open":114054,"high":114069,"low":114054,"close":114059,"volume":3161},{"date":"2025-01-20","open":114069,"high":114089,"low":114069,"close":114084,"volume":9512},{"date":"2025-01-21","open":114084,"high":114089,"low":114070,"close":114074,"volume":2929},{"date":"2025-01-22","open":114078,"high":114104,"low":114078,"close":114099,"volume":9157},{"date":"2025-01-23","open":114123,"high":114149,"low":114123,"close":114139,"volume":14234},{"date":"2025-01-24","open":114153,"high":114168,"low":114149,"close":114149,"volume":4013},{"date":"2025-01-31","open":114164,"high":114184,"low":114164,"close":114169,"volume":4696},{"date":"2025-02-03","open":114178,"high":114189,"low":114168,"close":114189,"volume":10273},{"date":"2025-02-04","open":114189,"high":114199,"low":114178,"close":114194,"volume":6946},{"date":"2025-02-05","open":114209,"high":114209,"low":114188,"close":114204,"volume":6482},{"date":"2025-02-06","open":114214,"high":114224,"low":114209,"close":114209,"volume":7701},{"date":"2025-02-07","open":114219,"high":114229,"low":114219,"close":114219,"volume":5268},{"date":"2025-02-10","open":114233,"high":114249,"low":114229,"close":114244,"volume":17685},{"date":"2025-02-11","open":114243,"high":114264,"low":114238,"close":114259,"volume":44794},{"date":"2025-02-12","open":114264,"high":114264,"low":114248,"close":114264,"volume":5208},{"date":"2025-02-13","open":114268,"high":114289,"low":114268,"close":114279,"volume":4741},{"date":"2025-02-14","open":114284,"high":114299,"low":114284,"close":114289,"volume":1858},{"date":"2025-02-17","open":114294,"high":114314,"low":114294,"close":114314,"volume":3822},{"date":"2025-02-18","open":114319,"high":114324,"low":114304,"close":114314,"volume":2475},{"date":"2025-02-19","open":114318,"high":114318,"low":114304,"close":114304,"volume":2705},{"date":"2025-02-20","open":114318,"high":114349,"low":114318,"close":114329,"volume":6441},{"date":"2025-02-21","open":114328,"high":114359,"low":114328,"close":114359,"volume":1592},{"date":"2025-02-24","open":114354,"high":114374,"low":114354,"close":114354,"volume":24672},{"date":"2025-02-25","open":114359,"high":114384,"low":114359,"close":114364,"volume":4510},{"date":"2025-02-26","open":114374,"high":114393,"low":114374,"close":114379,"volume":3503},{"date":"2025-02-27","open":114404,"high":114419,"low":114398,"close":114409,"volume":2148},{"date":"2025-02-28","open":114414,"high":114434,"low":114414,"close":114414,"volume":2179},{"date":"2025-03-04","open":114423,"high":114444,"low":114423,"close":114444,"volume":6485},{"date":"2025-03-05","open":114464,"high":114464,"low":114433,"close":114454,"volume":9654},{"date":"2025-03-06","open":114458,"high":114469,"low":114433,"close":114469,"volume":4274},{"date":"2025-03-07","open":114464,"high":114484,"low":114464,"close":114479,"volume":13761},{"date":"2025-03-10","open":114484,"high":114489,"low":114473,"close":114489,"volume":5584},{"date":"2025-03-11","open":114483,"high":114504,"low":114478,"close":114504,"volume":11558},{"date":"2025-03-12","open":114499,"high":114514,"low":114488,"close":114504,"volume":11426},{"date":"2025-03-13","open":114513,"high":114534,"low":114513,"close":114529,"volume":3339},{"date":"2025-03-14","open":114539,"high":114544,"low":114528,"close":114539,"volume":14792},{"date":"2025-03-17","open":114533,"high":114549,"low":114533,"close":114544,"volume":7004},{"date":"2025-03-18","open":114553,"high":114559,"low":114544,"close":114559,"volume":8203},{"date":"2025-03-19","open":114554,"high":114569,"low":114550,"close":114554,"volume":5181},{"date":"2025-03-20","open":114563,"high":114589,"low":114563,"close":114589,"volume":5160},{"date":"2025-03-21","open":114578,"high":114599,"low":114573,"close":114594,"volume":2637},{"date":"2025-03-24","open":114588,"high":114609,"low":114588,"close":114604,"volume":34781},{"date":"2025-03-25","open":114599,"high":114614,"low":114593,"close":114599,"volume":3324},{"date":"2025-03-26","open":114604,"high":114614,"low":114598,"close":114604,"volume":3983},{"date":"2025-03-27","open":114613,"high":114633,"low":114613,"close":114624,"volume":9669},{"date":"2025-03-28","open":114629,"high":114643,"low":114624,"close":114624,"volume":5954},{"date":"2025-03-31","open":114654,"high":114659,"low":114643,"close":114654,"volume":6362},{"date":"2025-04-01","open":114669,"high":114669,"low":114648,"close":114659,"volume":10598},{"date":"2025-04-02","open":114669,"high":114679,"low":114669,"close":114669,"volume":24120},{"date":"2025-04-03","open":114678,"high":114704,"low":114678,"close":114689,"volume":12098},{"date":"2025-04-04","open":114704,"high":114729,"low":114704,"close":114724,"volume":9653},{"date":"2025-04-07","open":114728,"high":114749,"low":114728,"close":114744,"volume":9935},{"date":"2025-04-08","open":114743,"high":114759,"low":114738,"close":114759,"volume":11481},{"date":"2025-04-09","open":114753,"high":114769,"low":114753,"close":114769,"volume":7109},{"date":"2025-04-10","open":114773,"high":114789,"low":114773,"close":114789,"volume":7984},{"date":"2025-04-11","open":114789,"high":114799,"low":114784,"close":114799,"volume":5054},{"date":"2025-04-14","open":114809,"high":114819,"low":114784,"close":114799,"volume":11121},{"date":"2025-04-15","open":114803,"high":114824,"low":114793,"close":114819,"volume":8171},{"date":"2025-04-16","open":114793,"high":114838,"low":114779,"close":114779,"volume":6607},{"date":"2025-04-17","open":114834,"high":114839,"low":114798,"close":114834,"volume":4173},{"date":"2025-04-18","open":114829,"high":114844,"low":114803,"close":114809,"volume":9191},{"date":"2025-04-21","open":114813,"high":114888,"low":114813,"close":114859,"volume":5629},{"date":"2025-04-22","open":114899,"high":114899,"low":114834,"close":114889,"volume":29749},{"date":"2025-04-23","open":114899,"high":114899,"low":114834,"close":114889,"volume":8315},{"date":"2025-04-24","open":114898,"high":114914,"low":114898,"close":114914,"volume":3015},{"date":"2025-04-25","open":114913,"high":114924,"low":114913,"close":114924,"volume":12454},{"date":"2025-04-28","open":114923,"high":114944,"low":114923,"close":114929,"volume":8877},{"date":"2025-04-29","open":114944,"high":114958,"low":114944,"close":114944,"volume":11272},{"date":"2025-04-30","open":114944,"high":114984,"low":114944,"close":114959,"volume":11288},{"date":"2025-05-02","open":114958,"high":115014,"low":114939,"close":114994,"volume":7027},{"date":"2025-05-07","open":115003,"high":115019,"low":115003,"close":115009,"volume":11217},{"date":"2025-05-08","open":115029,"high":115039,"low":115029,"close":115039,"volume":18082},{"date":"2025-05-09","open":115054,"high":115054,"low":115043,"close":115049,"volume":4543},{"date":"2025-05-12","open":115053,"high":115064,"low":115053,"close":115059,"volume":14606},{"date":"2025-05-13","open":115068,"high":115084,"low":115063,"close":115079,"volume":7904},{"date":"2025-05-14","open":115073,"high":115094,"low":115073,"close":115084,"volume":7020},{"date":"2025-05-15","open":115110,"high":115119,"low":115104,"close":115114,"volume":7503},{"date":"2025-05-16","open":115118,"high":115144,"low":115118,"close":115134,"volume":9050},{"date":"2025-05-19","open":115133,"high":115144,"low":115133,"close":115144,"volume":8963},{"date":"2025-05-20","open":115149,"high":115156,"low":115138,"close":115149,"volume":8471},{"date":"2025-05-21","open":115149,"high":115159,"low":115143,"close":115149,"volume":8893},{"date":"2025-05-22","open":115158,"high":115184,"low":115158,"close":115184,"volume":4654},{"date":"2025-05-23","open":115153,"high":115193,"low":115153,"close":115184,"volume":3135},{"date":"2025-05-26","open":115189,"high":115204,"low":115189,"close":115199,"volume":5042},{"date":"2025-05-27","open":115184,"high":115214,"low":115184,"close":115199,"volume":3166},{"date":"2025-05-28","open":115203,"high":115214,"low":115203,"close":115209,"volume":28690},{"date":"2025-05-29","open":115229,"high":115244,"low":115223,"close":115229,"volume":4071},{"date":"2025-05-30","open":115243,"high":115254,"low":115243,"close":115249,"volume":20858},{"date":"2025-06-02","open":115238,"high":115259,"low":115238,"close":115249,"volume":9830},{"date":"2025-06-04","open":115274,"high":115284,"low":115270,"close":115274,"volume":9647},{"date":"2025-06-05","open":115278,"high":115294,"low":115278,"close":115294,"volume":4886},{"date":"2025-06-09","open":115309,"high":115314,"low":115288,"close":115299,"volume":9831},{"date":"2025-06-10","open":115298,"high":115314,"low":115298,"close":115309,"volume":8980},{"date":"2025-06-11","open":115308,"high":115324,"low":115308,"close":115319,"volume":15997},{"date":"2025-06-12","open":115323,"high":115344,"low":115323,"close":115339,"volume":8556},{"date":"2025-06-13","open":115339,"high":115354,"low":115339,"close":115354,"volume":7700},{"date":"2025-06-16","open":115353,"high":115359,"low":115344,"close":115359,"volume":6751},{"date":"2025-06-17","open":115349,"high":115379,"low":115349,"close":115359,"volume":22764},{"date":"2025-06-18","open":115369,"high":115369,"low":115364,"close":115364,"volume":4310},{"date":"2025-06-19","open":115368,"high":115409,"low":115323,"close":115409,"volume":2148},{"date":"2025-06-20","open":115398,"high":115409,"low":115393,"close":115404,"volume":2914},{"date":"2025-06-23","open":115409,"high":115414,"low":115398,"close":115404,"volume":10177},{"date":"2025-06-24","open":115404,"high":115419,"low":115404,"close":115404,"volume":5982},{"date":"2025-06-25","open":115418,"high":115424,"low":115410,"close":115424,"volume":5575},{"date":"2025-06-26","open":115429,"high":115444,"low":115429,"close":115441,"volume":12074},{"date":"2025-06-27","open":115448,"high":115459,"low":115448,"close":115454,"volume":10513},{"date":"2025-06-30","open":115454,"high":115459,"low":115439,"close":115439,"volume":4645},{"date":"2025-07-01","open":115453,"high":115469,"low":115453,"close":115459,"volume":7707},{"date":"2025-07-02","open":115468,"high":115484,"low":115468,"close":115479,"volume":4126},{"date":"2025-07-03","open":115478,"high":115494,"low":115478,"close":115484,"volume":8523},{"date":"2025-07-04","open":115423,"high":115509,"low":115423,"close":115509,"volume":4063},{"date":"2025-07-07","open":115509,"high":115509,"low":115493,"close":115504,"volume":11198},{"date":"2025-07-08","open":115519,"high":115519,"low":115509,"close":115519,"volume":3811},{"date":"2025-07-09","open":115524,"high":115524,"low":115514,"close":115514,"volume":3650},{"date":"2025-07-10","open":115513,"high":115549,"low":115513,"close":115549,"volume":9988},{"date":"2025-07-11","open":115549,"high":115559,"low":115549,"close":115549,"volume":11489},{"date":"2025-07-14","open":115548,"high":115559,"low":115548,"close":115559,"volume":6770},{"date":"2025-07-15","open":115559,"high":115564,"low":115548,"close":115559,"volume":18368},{"date":"2025-07-16","open":115559,"high":115569,"low":115553,"close":115559,"volume":6799},{"date":"2025-07-17","open":115578,"high":115589,"low":115573,"close":115584,"volume":9082},{"date":"2025-07-18","open":115599,"high":115599,"low":115584,"close":115594,"volume":8895},{"date":"2025-07-21","open":115593,"high":115604,"low":115589,"close":115599,"volume":17845},{"date":"2025-07-22","open":115604,"high":115624,"low":115593,"close":115604,"volume":12066},{"date":"2025-07-23","open":115614,"high":115614,"low":115603,"close":115614,"volume":4692},{"date":"2025-07-24","open":115618,"high":115634,"low":115618,"close":115629,"volume":2270},{"date":"2025-07-25","open":115628,"high":115644,"low":115574,"close":115634,"volume":5821},{"date":"2025-07-28","open":115633,"high":115649,"low":115633,"close":115649,"volume":8857},{"date":"2025-07-29","open":115663,"high":115669,"low":115653,"close":115669,"volume":10808},{"date":"2025-07-30","open":115664,"high":115694,"low":115654,"close":115674,"volume":46982},{"date":"2025-07-31","open":115673,"high":115699,"low":115673,"close":115684,"volume":11798},{"date":"2025-08-01","open":115699,"high":115709,"low":115699,"close":115699,"volume":5238},{"date":"2025-08-04","open":115998,"high":115998,"low":115693,"close":115709,"volume":12094},{"date":"2025-08-05","open":115703,"high":115724,"low":115703,"close":115709,"volume":5127},{"date":"2025-08-06","open":115718,"high":115724,"low":115708,"close":115724,"volume":4307},{"date":"2025-08-07","open":115724,"high":115758,"low":115678,"close":115704,"volume":1825},{"date":"2025-08-08","open":115744,"high":115754,"low":115744,"close":115754,"volume":13074},{"date":"2025-08-11","open":115744,"high":115759,"low":115744,"close":115759,"volume":14730},{"date":"2025-08-12","open":115753,"high":115764,"low":115753,"close":115764,"volume":10087},{"date":"2025-08-13","open":115779,"high":115789,"low":115779,"close":115779,"volume":11256},{"date":"2025-08-14","open":115788,"high":115809,"low":115788,"close":115804,"volume":14597},{"date":"2025-08-18","open":115798,"high":115814,"low":115788,"close":115814,"volume":10220},{"date":"2025-08-19","open":115804,"high":115819,"low":115804,"close":115804,"volume":9531},{"date":"2025-08-20","open":115804,"high":115839,"low":115804,"close":115834,"volume":7049},{"date":"2025-08-21","open":115849,"high":115849,"low":115834,"close":115834,"volume":5438},{"date":"2025-08-22","open":115843,"high":115859,"low":115843,"close":115859,"volume":6281},{"date":"2025-08-25","open":115858,"high":115869,"low":115853,"close":115869,"volume":14152},{"date":"2025-08-26","open":115874,"high":115874,"low":115858,"close":115874,"volume":15619},{"date":"2025-08-27","open":115868,"high":115874,"low":115858,"close":115874,"volume":17909},{"date":"2025-08-28","open":115858,"high":115899,"low":115858,"close":115884,"volume":6725},{"date":"2025-08-29","open":115888,"high":115904,"low":115888,"close":115899,"volume":10713},{"date":"2025-09-01","open":115899,"high":115909,"low":115899,"close":115899,"volume":25669},{"date":"2025-09-02","open":115903,"high":115918,"low":115903,"close":115909,"volume":13020},{"date":"2025-09-03","open":115918,"high":115923,"low":115909,"close":115909,"volume":7493},{"date":"2025-09-04","open":115928,"high":115939,"low":115928,"close":115934,"volume":6275},{"date":"2025-09-05","open":115939,"high":115949,"low":115928,"close":115939,"volume":4805},{"date":"2025-09-08","open":115938,"high":115959,"low":115933,"close":115944,"volume":9907},{"date":"2025-09-09","open":115938,"high":115959,"low":115938,"close":115949,"volume":18136},{"date":"2025-09-10","open":115943,"high":115969,"low":115943,"close":115954,"volume":126065},{"date":"2025-09-11","open":115953,"high":115984,"low":115943,"close":115979,"volume":23940},{"date":"2025-09-12","open":115983,"high":115989,"low":115978,"close":115989,"volume":3010},{"date":"2025-09-15","open":115994,"high":115999,"low":115984,"close":115994,"volume":35597},{"date":"2025-09-16","open":115993,"high":116004,"low":115989,"close":116004,"volume":8334},{"date":"2025-09-17","open":116004,"high":116009,"low":115999,"close":115999,"volume":14182},{"date":"2025-09-18","open":116018,"high":116029,"low":116013,"close":116029,"volume":5717},{"date":"2025-09-19","open":116034,"high":116039,"low":116023,"close":116034,"volume":16542},{"date":"2025-09-22","open":116033,"high":116044,"low":116023,"close":116039,"volume":14361},{"date":"2025-09-23","open":116033,"high":116054,"low":116033,"close":116049,"volume":16587},{"date":"2025-09-24","open":116043,"high":116073,"low":116043,"close":116069,"volume":13349},{"date":"2025-09-25","open":116073,"high":116073,"low":116053,"close":116064,"volume":9885},{"date":"2025-09-26","open":116064,"high":116064,"low":116044,"close":116044,"volume":11051},{"date":"2025-09-29","open":116058,"high":116078,"low":116058,"close":116069,"volume":10016},{"date":"2025-09-30","open":116069,"high":116073,"low":116064,"close":116064,"volume":9344},{"date":"2025-10-01","open":116093,"high":116114,"low":116093,"close":116104,"volume":6453},{"date":"2025-10-02","open":116138,"high":116153,"low":116138,"close":116144,"volume":10214},{"date":"2025-10-10","open":116149,"high":116159,"low":116144,"close":116154,"volume":28671},{"date":"2025-10-13","open":116158,"high":116164,"low":116149,"close":116164,"volume":24177},{"date":"2025-10-14","open":116174,"high":116174,"low":116163,"close":116174,"volume":10023},{"date":"2025-10-15","open":116174,"high":116184,"low":116168,"close":116174,"volume":9345},{"date":"2025-10-16","open":116193,"high":116204,"low":116193,"close":116204,"volume":14777},{"date":"2025-10-17","open":116204,"high":116204,"low":116193,"close":116199,"volume":10552},{"date":"2025-10-20","open":116193,"high":116214,"low":116193,"close":116199,"volume":13626},{"date":"2025-10-21","open":116199,"high":116214,"low":116194,"close":116194,"volume":7416},{"date":"2025-10-22","open":116209,"high":116219,"low":116198,"close":116204,"volume":8301},{"date":"2025-10-23","open":116208,"high":116238,"low":116208,"close":116229,"volume":14970},{"date":"2025-10-24","open":116229,"high":116239,"low":116229,"close":116239,"volume":6988},{"date":"2025-10-27","open":116233,"high":116244,"low":116229,"close":116244,"volume":4409},{"date":"2025-10-28","open":116239,"high":116249,"low":116229,"close":116239,"volume":4414},{"date":"2025-10-29","open":116253,"high":116259,"low":116238,"close":116259,"volume":3719},{"date":"2025-10-30","open":116254,"high":116259,"low":116243,"close":116249,"volume":3579},{"date":"2025-10-31","open":116254,"high":116264,"low":116238,"close":116249,"volume":7332},{"date":"2025-11-03","open":116264,"high":116264,"low":116254,"close":116254,"volume":7861,"rsi_14":80.62,"sma_20":116197.95,"sma_60":116000.85,"sma_120":115694.47},{"date":"2025-11-04","open":116229,"high":116279,"low":116229,"close":116249,"volume":12471,"rsi_14":77.61,"sma_20":116207.17,"sma_60":116009.85,"sma_120":115704.55},{"date":"2025-11-05","open":116259,"high":116269,"low":116244,"close":116244,"volume":3527,"rsi_14":67.89,"sma_20":116214.15,"sma_60":116018.76,"sma_120":115714.51},{"date":"2025-11-06","open":116274,"high":116279,"low":116258,"close":116266,"volume":5168,"rsi_14":76.19,"sma_20":116220.23,"sma_60":116027.79,"sma_120":115724.57},{"date":"2025-11-07","open":116253,"high":116284,"low":116253,"close":116269,"volume":2841,"rsi_14":76.74,"sma_20":116226.0,"sma_60":116037.21,"sma_120":115734.48},{"date":"2025-11-10","open":116268,"high":116284,"low":116268,"close":116279,"volume":5627,"rsi_14":81.34,"sma_20":116231.77,"sma_60":116045.97,"sma_120":115744.44},{"date":"2025-11-11","open":116278,"high":116289,"low":116273,"close":116284,"volume":10845,"rsi_14":80.62,"sma_20":116237.29,"sma_60":116054.73,"sma_120":115754.2},{"date":"2025-11-12","open":116288,"high":116299,"low":116283,"close":116299,"volume":3865,"rsi_14":78.99,"sma_20":116243.57,"sma_60":116063.66,"sma_120":115763.91},{"date":"2025-11-13","open":116309,"high":116313,"low":116293,"close":116304,"volume":11645,"rsi_14":78.26,"sma_20":116248.58,"sma_60":116072.41,"sma_120":115773.58},{"date":"2025-11-14","open":116309,"high":116314,"low":116304,"close":116314,"volume":3153,"rsi_14":78.99,"sma_20":116254.3,"sma_60":116080.9,"sma_120":115783.28},{"date":"2025-11-17","open":116294,"high":116319,"low":116294,"close":116314,"volume":16942,"rsi_14":82.46,"sma_20":116260.03,"sma_60":116089.22,"sma_120":115792.99},{"date":"2025-11-18","open":116313,"high":116349,"low":116313,"close":116339,"volume":27389,"rsi_14":83.19,"sma_20":116267.27,"sma_60":116098.14,"sma_120":115802.61},{"date":"2025-11-19","open":116318,"high":116344,"low":116318,"close":116344,"volume":2662,"rsi_14":91.23,"sma_20":116274.25,"sma_60":116106.64,"sma_120":115812.27},{"date":"2025-11-20","open":116338,"high":116369,"low":116338,"close":116349,"volume":3077,"rsi_14":91.6,"sma_20":116280.23,"sma_60":116115.23,"sma_120":115821.86},{"date":"2025-11-21","open":116348,"high":116374,"low":116348,"close":116359,"volume":6876,"rsi_14":91.94,"sma_20":116286.25,"sma_60":116123.57,"sma_120":115831.53},{"date":"2025-11-24","open":116379,"high":116384,"low":116369,"close":116369,"volume":3306,"rsi_14":96.12,"sma_20":116292.53,"sma_60":116131.91,"sma_120":115841.2},{"date":"2025-11-25","open":116369,"high":116394,"low":116369,"close":116394,"volume":3536,"rsi_14":100.0,"sma_20":116300.28,"sma_60":116140.57,"sma_120":115850.9},{"date":"2025-11-26","open":116393,"high":116398,"low":116378,"close":116389,"volume":11710,"rsi_14":96.92,"sma_20":116306.81,"sma_60":116149.16,"sma_120":115860.41},{"date":"2025-11-27","open":116404,"high":116419,"low":116389,"close":116394,"volume":4223,"rsi_14":96.96,"sma_20":116314.07,"sma_60":116157.65,"sma_120":115869.95},{"date":"2025-11-28","open":116404,"high":116419,"low":116399,"close":116419,"volume":4517,"rsi_14":97.26,"sma_20":116322.59,"sma_60":116166.31,"sma_120":115879.49},{"date":"2025-12-01","open":116384,"high":116419,"low":116384,"close":116404,"volume":6447,"rsi_14":87.94,"sma_20":116330.1,"sma_60":116174.72,"sma_120":115888.74},{"date":"2025-12-02","open":116404,"high":116419,"low":116404,"close":116404,"volume":14218,"rsi_14":86.65,"sma_20":116337.86,"sma_60":116182.97,"sma_120":115897.95},{"date":"2025-12-03","open":116404,"high":116424,"low":116404,"close":116424,"volume":3582,"rsi_14":87.92,"sma_20":116346.87,"sma_60":116191.54,"sma_120":115907.24},{"date":"2025-12-04","open":116424,"high":116439,"low":116424,"close":116434,"volume":2242,"rsi_14":87.98,"sma_20":116355.28,"sma_60":116199.88,"sma_120":115916.53},{"date":"2025-12-05","open":116434,"high":116444,"low":116429,"close":116434,"volume":2753,"rsi_14":87.98,"sma_20":116363.53,"sma_60":116208.13,"sma_120":115925.66},{"date":"2025-12-08","open":116439,"high":116449,"low":116434,"close":116444,"volume":2941,"rsi_14":86.7,"sma_20":116371.77,"sma_60":116216.46,"sma_120":115934.74},{"date":"2025-12-09","open":116439,"high":116459,"low":116439,"close":116444,"volume":3027,"rsi_14":86.21,"sma_20":116379.76,"sma_60":116224.71,"sma_120":115943.79},{"date":"2025-12-10","open":116449,"high":116464,"low":116444,"close":116464,"volume":8081,"rsi_14":87.56,"sma_20":116387.99,"sma_60":116233.21,"sma_120":115953.0},{"date":"2025-12-11","open":116469,"high":116489,"low":116469,"close":116474,"volume":6432,"rsi_14":87.55,"sma_20":116396.47,"sma_60":116241.46,"sma_120":115962.25},{"date":"2025-12-12","open":115025,"high":115040,"low":115025,"close":115025,"volume":4519,"rsi_14":7.77,"sma_20":116331.99,"sma_60":116225.36,"sma_120":115959.04},{"date":"2025-12-15","open":115025,"high":115050,"low":115025,"close":115050,"volume":2701,"rsi_14":7.81,"sma_20":116268.76,"sma_60":116209.62,"sma_120":115956.08},{"date":"2025-12-16","open":115040,"high":115065,"low":115040,"close":115065,"volume":1991,"rsi_14":8.69,"sma_20":116205.02,"sma_60":116193.96,"sma_120":115953.25},{"date":"2025-12-17","open":115055,"high":115075,"low":115055,"close":115060,"volume":3874,"rsi_14":8.41,"sma_20":116140.77,"sma_60":116178.3,"sma_120":115950.37},{"date":"2025-12-18","open":115080,"high":115095,"low":115075,"close":115080,"volume":2671,"rsi_14":8.13,"sma_20":116077.27,"sma_60":116162.47,"sma_120":115947.49},{"date":"2025-12-19","open":115075,"high":115105,"low":115075,"close":115105,"volume":804,"rsi_14":9.63,"sma_20":116014.52,"sma_60":116146.97,"sma_120":115944.69},{"date":"2025-12-22","open":115100,"high":115110,"low":115090,"close":115095,"volume":6325,"rsi_14":9.57,"sma_20":115950.75,"sma_60":116131.21,"sma_120":115941.69},{"date":"2025-12-23","open":115105,"high":115125,"low":115105,"close":115115,"volume":4256,"rsi_14":9.57,"sma_20":115886.78,"sma_60":116115.63,"sma_120":115938.98},{"date":"2025-12-24","open":115135,"high":115150,"low":115135,"close":115135,"volume":3551,"rsi_14":10.12,"sma_20":115824.0,"sma_60":116100.03,"sma_120":115936.28},{"date":"2025-12-26","open":115130,"high":115155,"low":115130,"close":115150,"volume":2068,"rsi_14":10.94,"sma_20":115761.75,"sma_60":116084.78,"sma_120":115933.52},{"date":"2025-12-29","open":115145,"high":115180,"low":115145,"close":115165,"volume":3425,"rsi_14":11.21,"sma_20":115699.0,"sma_60":116070.11,"sma_120":115930.86},{"date":"2025-12-30","open":115190,"high":115210,"low":115190,"close":115190,"volume":24572,"rsi_14":12.54,"sma_20":115638.25,"sma_60":116055.43,"sma_120":115928.19},{"date":"2026-01-02","open":115190,"high":115205,"low":115190,"close":115205,"volume":4355,"rsi_14":12.28,"sma_20":115578.25,"sma_60":116041.09,"sma_120":115925.68},{"date":"2026-01-05","open":115205,"high":115220,"low":115195,"close":115205,"volume":5961,"rsi_14":11.75,"sma_20":115517.25,"sma_60":116026.09,"sma_120":115923.06},{"date":"2026-01-06","open":115225,"high":115235,"low":115210,"close":115230,"volume":5532,"rsi_14":93.62,"sma_20":115457.0,"sma_60":116010.83,"sma_120":115920.69},{"date":"2026-01-07","open":115240,"high":115245,"low":115225,"close":115230,"volume":2781,"rsi_14":92.86,"sma_20":115396.75,"sma_60":115995.43,"sma_120":115918.02},{"date":"2026-01-08","open":115250,"high":115260,"low":115245,"close":115250,"volume":12022,"rsi_14":93.02,"sma_20":115337.0,"sma_60":115980.18,"sma_120":115915.52},{"date":"2026-01-09","open":115255,"high":115265,"low":115250,"close":115260,"volume":3615,"rsi_14":95.45,"sma_20":115277.75,"sma_60":115964.93,"sma_120":115913.02},{"date":"2026-01-12","open":115260,"high":115270,"low":115260,"close":115260,"volume":3896,"rsi_14":95.0,"sma_20":115217.5,"sma_60":115949.69,"sma_120":115910.52},{"date":"2026-01-13","open":115280,"high":115285,"low":115270,"close":115270,"volume":13394,"rsi_14":94.59,"sma_20":115157.25,"sma_60":115934.1,"sma_120":115908.1},{"date":"2026-01-14","open":115275,"high":115285,"low":115275,"close":115285,"volume":2815,"rsi_14":100.0,"sma_20":115170.25,"sma_60":115918.85,"sma_120":115905.6},{"date":"2026-01-15","open":115295,"high":115310,"low":115295,"close":115310,"volume":5412,"rsi_14":100.0,"sma_20":115183.25,"sma_60":115904.01,"sma_120":115903.23},{"date":"2026-01-16","open":115305,"high":115315,"low":115305,"close":115305,"volume":4996,"rsi_14":97.22,"sma_20":115195.25,"sma_60":115889.18,"sma_120":115900.77},{"date":"2026-01-19","open":115310,"high":115320,"low":115305,"close":115305,"volume":6091,"rsi_14":96.97,"sma_20":115207.5,"sma_60":115874.18,"sma_120":115898.27},{"date":"2026-01-20","open":115305,"high":115320,"low":115305,"close":115320,"volume":2298,"rsi_14":96.97,"sma_20":115219.5,"sma_60":115859.0,"sma_120":115895.82},{"date":"2026-01-21","open":115320,"high":115330,"low":115320,"close":115320,"volume":3119,"rsi_14":96.43,"sma_20":115230.25,"sma_60":115843.67,"sma_120":115893.23},{"date":"2026-01-22","open":115315,"high":115345,"low":115315,"close":115340,"volume":4741,"rsi_14":96.55,"sma_20":115242.5,"sma_60":115828.6,"sma_120":115890.78},{"date":"2026-01-23","open":115340,"high":115350,"low":115335,"close":115345,"volume":2989,"rsi_14":96.67,"sma_20":115254.0,"sma_60":115813.68,"sma_120":115888.23},{"date":"2026-01-26","open":115340,"high":115350,"low":115335,"close":115340,"volume":4680,"rsi_14":92.31,"sma_20":115264.25,"sma_60":115798.35,"sma_120":115885.48},{"date":"2026-01-27","open":115350,"high":115350,"low":115335,"close":115345,"volume":11244,"rsi_14":92.59,"sma_20":115274.0,"sma_60":115783.27,"sma_120":115882.73},{"date":"2026-01-28","open":115340,"high":115350,"low":115340,"close":115345,"volume":4614,"rsi_14":91.3,"sma_20":115283.0,"sma_60":115768.2,"sma_120":115879.9},{"date":"2026-01-29","open":115365,"high":115370,"low":115300,"close":115355,"volume":3098,"rsi_14":91.3,"sma_20":115291.25,"sma_60":115753.2,"sma_120":115877.03},{"date":"2026-01-30","open":115345,"high":115370,"low":115345,"close":115370,"volume":3309,"rsi_14":92.31,"sma_20":115299.5,"sma_60":115738.54,"sma_120":115874.19},{"date":"2026-02-02","open":115345,"high":115375,"low":115345,"close":115370,"volume":17026,"rsi_14":91.67,"sma_20":115307.75,"sma_60":115723.96,"sma_120":115871.36},{"date":"2026-02-03","open":115375,"high":115375,"low":115355,"close":115365,"volume":1625,"rsi_14":86.36,"sma_20":115314.5,"sma_60":115708.93,"sma_120":115868.36},{"date":"2026-02-04","open":115365,"high":115375,"low":115365,"close":115370,"volume":3341,"rsi_14":83.33,"sma_20":115321.5,"sma_60":115693.93,"sma_120":115865.57},{"date":"2026-02-05","open":115365,"high":115395,"low":115365,"close":115380,"volume":2888,"rsi_14":89.47,"sma_20":115328.0,"sma_60":115678.92,"sma_120":115862.45},{"date":"2026-02-06","open":115395,"high":115405,"low":115395,"close":115395,"volume":2116,"rsi_14":90.91,"sma_20":115334.75,"sma_60":115664.09,"sma_120":115859.41},{"date":"2026-02-09","open":115380,"high":115410,"low":115380,"close":115405,"volume":2077,"rsi_14":90.48,"sma_20":115342.0,"sma_60":115649.16,"sma_120":115856.41},{"date":"2026-02-10","open":115405,"high":115415,"low":115405,"close":115405,"volume":4130,"rsi_14":90.48,"sma_20":115348.75,"sma_60":115634.16,"sma_120":115853.29},{"date":"2026-02-11","open":115410,"high":115425,"low":115410,"close":115415,"volume":3033,"rsi_14":89.47,"sma_20":115355.25,"sma_60":115619.16,"sma_120":115850.03},{"date":"2026-02-12","open":115415,"high":115475,"low":115415,"close":115460,"volume":2810,"rsi_14":92.59,"sma_20":115362.75,"sma_60":115604.92,"sma_120":115847.07},{"date":"2026-02-13","open":115475,"high":115485,"low":115475,"close":115485,"volume":2031,"rsi_14":96.77,"sma_20":115371.75,"sma_60":115590.67,"sma_120":115844.4},{"date":"2026-02-19","open":115480,"high":115515,"low":115480,"close":115510,"volume":2209,"rsi_14":97.14,"sma_20":115382.0,"sma_60":115576.76,"sma_120":115841.7},{"date":"2026-02-20","open":115510,"high":115525,"low":115510,"close":115525,"volume":1343,"rsi_14":97.37,"sma_20":115392.25,"sma_60":115563.01,"sma_120":115839.12},{"date":"2026-02-23","open":115515,"high":115525,"low":115515,"close":115515,"volume":2434,"rsi_14":92.11,"sma_20":115402.0,"sma_60":115548.92,"sma_120":115836.25},{"date":"2026-02-24","open":115535,"high":115535,"low":115520,"close":115525,"volume":2431,"rsi_14":91.89,"sma_20":115411.25,"sma_60":115534.83,"sma_120":115833.37},{"date":"2026-02-25","open":115530,"high":115540,"low":115525,"close":115535,"volume":3293,"rsi_14":92.31,"sma_20":115420.75,"sma_60":115520.51,"sma_120":115830.54},{"date":"2026-02-26","open":115560,"high":115570,"low":115560,"close":115560,"volume":3696,"rsi_14":95.35,"sma_20":115431.75,"sma_60":115506.67,"sma_120":115827.91},{"date":"2026-02-27","open":115535,"high":115630,"low":115535,"close":115570,"volume":35816,"rsi_14":95.45,"sma_20":115443.0,"sma_60":115492.92,"sma_120":115825.29},{"date":"2026-03-03","open":115580,"high":115615,"low":115565,"close":115580,"volume":22436,"rsi_14":99.41,"sma_20":115527.88,"sma_60":115503.29,"sma_120":115834.8},{"date":"2026-03-04","open":115580,"high":115585,"low":115565,"close":115580,"volume":3412,"rsi_14":99.4,"sma_20":115612.27,"sma_60":115513.92,"sma_120":115844.32},{"date":"2026-03-05","open":115570,"high":115605,"low":115570,"close":115590,"volume":7477,"rsi_14":99.4,"sma_20":115696.4,"sma_60":115524.72,"sma_120":115853.84},{"date":"2026-03-06","open":115595,"high":115605,"low":115590,"close":115595,"volume":9625,"rsi_14":99.4,"sma_20":115780.8,"sma_60":115535.27,"sma_120":115863.4},{"date":"2026-03-09","open":115605,"high":115620,"low":115560,"close":115620,"volume":40764,"rsi_14":99.41,"sma_20":115866.71,"sma_60":115546.07,"sma_120":115872.97},{"date":"2026-03-10","open":115595,"high":115605,"low":115590,"close":115605,"volume":28527,"rsi_14":98.48,"sma_20":115951.6,"sma_60":115556.62,"sma_120":115882.37},{"date":"2026-03-11","open":115610,"high":115625,"low":115600,"close":115600,"volume":6202,"rsi_14":98.15,"sma_20":116035.75,"sma_60":115566.92,"sma_120":115891.69},{"date":"2026-03-12","open":115635,"high":115635,"low":115615,"close":115630,"volume":30228,"rsi_14":98.16,"sma_20":116120.66,"sma_60":115577.72,"sma_120":115901.22},{"date":"2026-03-13","open":115630,"high":115660,"low":115630,"close":115650,"volume":14961,"rsi_14":98.17,"sma_20":116206.09,"sma_60":115588.53,"sma_120":115910.87},{"date":"2026-03-16","open":115665,"high":115675,"low":115655,"close":115670,"volume":6143,"rsi_14":98.78,"sma_20":116292.53,"sma_60":115599.51,"sma_120":115920.48},{"date":"2026-03-17","open":115670,"high":115675,"low":115665,"close":115670,"volume":5568,"rsi_14":98.77,"sma_20":116378.47,"sma_60":115634.66,"sma_120":115930.01},{"date":"2026-03-18","open":115665,"high":115680,"low":115665,"close":115680,"volume":265996,"rsi_14":98.77,"sma_20":116462.67,"sma_60":115669.56,"sma_120":115939.59},{"date":"2026-03-19","open":115670,"high":115695,"low":115670,"close":115680,"volume":16924,"rsi_14":98.75,"sma_20":116545.61,"sma_60":115704.2,"sma_120":115949.08},{"date":"2026-03-20","open":115700,"high":115715,"low":115685,"close":115685,"volume":12327,"rsi_14":98.75,"sma_20":116627.56,"sma_60":115739.02,"sma_120":115958.66},{"date":"2026-03-23","open":115710,"high":115710,"low":115680,"close":115690,"volume":3915,"rsi_14":86.67,"sma_20":116709.01,"sma_60":115773.59,"sma_120":115968.03},{"date":"2026-03-24","open":115680,"high":115695,"low":115675,"close":115695,"volume":2598,"rsi_14":87.1,"sma_20":116791.22,"sma_60":115807.82,"sma_120":115977.39},{"date":"2026-03-25","open":115685,"high":115705,"low":115685,"close":115700,"volume":6896,"rsi_14":86.67,"sma_20":116873.18,"sma_60":115842.31,"sma_120":115986.76},{"date":"2026-03-26","open":115705,"high":115720,"low":115700,"close":115705,"volume":5118,"rsi_14":86.67,"sma_20":116954.89,"sma_60":115876.55,"sma_120":115996.09},{"date":"2026-03-27","open":115685,"high":115725,"low":115685,"close":115720,"volume":2249,"rsi_14":85.71,"sma_20":117036.11,"sma_60":115910.7,"sma_120":116005.37},{"date":"2026-03-30","open":115710,"high":115725,"low":115710,"close":115725,"volume":21565,"rsi_14":96.15,"sma_20":117117.09,"sma_60":115944.7,"sma_120":116014.74},{"date":"2026-03-31","open":115725,"high":115735,"low":115720,"close":115720,"volume":3103,"rsi_14":96.15,"sma_20":117124.17,"sma_60":115978.35,"sma_120":116024.23},{"date":"2026-04-01","open":115735,"high":115755,"low":115730,"close":115755,"volume":6826,"rsi_14":96.3,"sma_20":117133.04,"sma_60":116012.18,"sma_120":116033.81},{"date":"2026-04-02","open":115770,"high":115770,"low":115750,"close":115765,"volume":31908,"rsi_14":96.0,"sma_20":117141.9,"sma_60":116045.93,"sma_120":116043.51},{"date":"2026-04-03","open":115765,"high":115790,"low":115765,"close":115780,"volume":26346,"rsi_14":95.83,"sma_20":117151.26,"sma_60":116079.94,"sma_120":116053.01},{"date":"2026-04-06","open":115795,"high":115800,"low":115780,"close":115800,"volume":4338,"rsi_14":7.43,"sma_20":117087.11,"sma_60":116089.44,"sma_120":116050.14},{"date":"2026-04-07","open":115790,"high":115810,"low":115790,"close":115800,"volume":3178,"rsi_14":6.83,"sma_20":117023.71,"sma_60":116098.94,"sma_120":116047.18},{"date":"2026-04-08","open":115810,"high":115820,"low":115795,"close":115815,"volume":4800,"rsi_14":7.72,"sma_20":116961.31,"sma_60":116108.35,"sma_120":116044.27},{"date":"2026-04-09","open":115820,"high":115845,"low":115820,"close":115830,"volume":2991,"rsi_14":8.3,"sma_20":116898.15,"sma_60":116117.85,"sma_120":116041.39},{"date":"2026-04-10","open":115835,"high":115865,"low":115835,"close":115855,"volume":3101,"rsi_14":9.44,"sma_20":116835.22,"sma_60":116127.77,"sma_120":116038.73},{"date":"2026-04-13","open":115865,"high":115870,"low":115860,"close":115870,"volume":5451,"rsi_14":10.0,"sma_20":116772.03,"sma_60":116137.77,"sma_120":116035.94},{"date":"2026-04-14","open":115875,"high":115880,"low":115870,"close":115875,"volume":8486,"rsi_14":10.0,"sma_20":116709.09,"sma_60":116147.6,"sma_120":116033.23},{"date":"2026-04-15","open":115880,"high":115890,"low":115880,"close":115880,"volume":2697,"rsi_14":9.99,"sma_20":116645.89,"sma_60":116157.1,"sma_120":116030.56},{"date":"2026-04-16","open":115895,"high":115895,"low":115885,"close":115895,"volume":19767,"rsi_14":9.98,"sma_20":116583.45,"sma_60":116166.94,"sma_120":116028.06},{"date":"2026-04-17","open":115895,"high":115920,"low":115895,"close":115910,"volume":2644,"rsi_14":10.53,"sma_20":116521.5,"sma_60":116177.02,"sma_120":116025.6},{"date":"2026-04-20","open":115920,"high":115930,"low":115920,"close":115930,"volume":3231,"rsi_14":11.66,"sma_20":116460.3,"sma_60":116187.19,"sma_120":116023.09},{"date":"2026-04-21","open":115935,"high":115935,"low":115925,"close":115930,"volume":24691,"rsi_14":9.7,"sma_20":116398.84,"sma_60":116197.35,"sma_120":116020.51},{"date":"2026-04-22","open":115935,"high":115945,"low":115935,"close":115940,"volume":20348,"rsi_14":9.7,"sma_20":116337.63,"sma_60":116207.35,"sma_120":116017.97},{"date":"2026-04-23","open":115955,"high":115955,"low":115940,"close":115945,"volume":13291,"rsi_14":9.12,"sma_20":116276.42,"sma_60":116217.35,"sma_120":116015.52},{"date":"2026-04-24","open":115960,"high":115980,"low":115960,"close":115975,"volume":5464,"rsi_14":100.0,"sma_20":116215.95,"sma_60":116227.94,"sma_120":116013.15},{"date":"2026-04-27","open":115980,"high":115985,"low":115980,"close":115980,"volume":4494,"rsi_14":100.0,"sma_20":116155.47,"sma_60":116238.52,"sma_120":116010.9},{"date":"2026-04-28","open":115990,"high":115995,"low":115990,"close":115990,"volume":1948,"rsi_14":100.0,"sma_20":116095.75,"sma_60":116249.27,"sma_120":116008.73},{"date":"2026-04-29","open":115990,"high":116030,"low":115990,"close":116030,"volume":18132,"rsi_14":100.0,"sma_20":116036.26,"sma_60":116260.52,"sma_120":116006.86},{"date":"2026-04-30","open":116045,"high":116045,"low":116020,"close":116035,"volume":1189,"rsi_14":100.0,"sma_20":115976.51,"sma_60":116271.6,"sma_120":116005.07},{"date":"2026-05-04","open":116030,"high":116055,"low":116030,"close":116040,"volume":2540,"rsi_14":100.0,"sma_20":115916.25,"sma_60":116282.77,"sma_120":116003.36},{"date":"2026-05-06","open":116045,"high":116050,"low":116040,"close":116045,"volume":6306,"rsi_14":100.0,"sma_20":115928.5,"sma_60":116294.1,"sma_120":116001.51},{"date":"2026-05-07","open":116070,"high":116075,"low":116050,"close":116065,"volume":17993,"rsi_14":100.0,"sma_20":115941.75,"sma_60":116305.69,"sma_120":115999.81},{"date":"2026-05-08","open":116075,"high":116090,"low":116075,"close":116080,"volume":2152,"rsi_14":100.0,"sma_20":115955.0,"sma_60":116317.35,"sma_120":115998.14},{"date":"2026-05-11","open":116090,"high":116095,"low":116085,"close":116090,"volume":5184,"rsi_14":100.0,"sma_20":115968.0,"sma_60":116328.94,"sma_120":115996.51},{"date":"2026-05-12","open":116095,"high":116100,"low":116090,"close":116095,"volume":13813,"rsi_14":100.0,"sma_20":115980.0,"sma_60":116340.44,"sma_120":115994.8},{"date":"2026-05-13","open":116095,"high":116105,"low":116090,"close":116090,"volume":7281,"rsi_14":97.06,"sma_20":115991.0,"sma_60":116351.85,"sma_120":115993.0},{"date":"2026-05-14","open":116110,"high":116110,"low":116100,"close":116110,"volume":23767,"rsi_14":97.22,"sma_20":116002.75,"sma_60":116363.44,"sma_120":115991.3},{"date":"2026-05-15","open":116125,"high":116150,"low":116120,"close":116125,"volume":4023,"rsi_14":97.37,"sma_20":116015.0,"sma_60":116374.52,"sma_120":115989.72},{"date":"2026-05-18","open":116120,"high":116125,"low":116110,"close":116110,"volume":6154,"rsi_14":88.57,"sma_20":116025.75,"sma_60":116384.94,"sma_120":115987.8},{"date":"2026-05-19","open":116125,"high":116140,"low":116125,"close":116130,"volume":4246,"rsi_14":89.47,"sma_20":116036.75,"sma_60":116395.27,"sma_120":115986.01},{"date":"2026-05-20","open":116145,"high":116145,"low":116135,"close":116135,"volume":3157,"rsi_14":89.19,"sma_20":116047.0,"sma_60":116405.44,"sma_120":115984.22},{"date":"2026-05-21","open":116155,"high":116155,"low":116145,"close":116150,"volume":15870,"rsi_14":87.5,"sma_20":116058.0,"sma_60":116416.02,"sma_120":115982.47},{"date":"2026-05-22","open":116145,"high":116175,"low":116145,"close":116170,"volume":54160,"rsi_14":88.57,"sma_20":116069.5,"sma_60":116426.77,"sma_120":115980.8},{"date":"2026-05-26","open":116180,"high":116200,"low":116175,"close":116180,"volume":17230,"rsi_14":88.89,"sma_20":116081.25,"sma_60":116437.52,"sma_120":115979.01},{"date":"2026-05-27","open":116180,"high":116195,"low":116175,"close":116175,"volume":24859,"rsi_14":86.11,"sma_20":116091.25,"sma_60":116447.77,"sma_120":115977.22},{"date":"2026-05-28","open":116190,"high":116190,"low":116165,"close":116170,"volume":8303,"rsi_14":81.82,"sma_20":116100.75,"sma_60":116457.77,"sma_120":115975.34},{"date":"2026-05-29","open":116195,"high":116205,"low":116190,"close":116195,"volume":2969,"rsi_14":82.86,"sma_20":116111.0,"sma_60":116443.64,"sma_120":115973.47},{"date":"2026-06-01","open":116215,"high":116215,"low":116205,"close":116205,"volume":16815,"rsi_14":82.86,"sma_20":116119.75,"sma_60":116429.68,"sma_120":115971.8},{"date":"2026-06-02","open":116230,"high":116230,"low":116210,"close":116220,"volume":3477,"rsi_14":83.78,"sma_20":116129.0,"sma_60":116415.8,"sma_120":115970.26},{"date":"2026-06-04","open":116240,"high":116245,"low":116225,"close":116225,"volume":4914,"rsi_14":86.49,"sma_20":116138.25,"sma_60":116401.92,"sma_120":115968.59},{"date":"2026-06-05","open":116220,"high":116245,"low":116220,"close":116235,"volume":9590,"rsi_14":85.71,"sma_20":116147.75,"sma_60":116387.79,"sma_120":115966.93},{"date":"2026-06-08","open":116235,"high":116260,"low":116230,"close":116235,"volume":29944,"rsi_14":84.38,"sma_20":116156.25,"sma_60":116373.9,"sma_120":115965.26},{"date":"2026-06-09","open":116240,"high":116255,"low":116240,"close":116240,"volume":6025,"rsi_14":93.33,"sma_20":116164.25,"sma_60":116360.19,"sma_120":115963.55},{"date":"2026-06-10","open":116250,"high":116265,"low":116245,"close":116245,"volume":2746,"rsi_14":92.59,"sma_20":116172.0,"sma_60":116346.05,"sma_120":115961.89},{"date":"2026-06-11","open":116275,"high":116285,"low":116275,"close":116275,"volume":5158,"rsi_14":93.75,"sma_20":116181.0,"sma_60":116332.07,"sma_120":115960.3},{"date":"2026-06-12","open":116305,"high":116305,"low":116285,"close":116300,"volume":5180,"rsi_14":94.12,"sma_20":116191.5,"sma_60":116318.18,"sma_120":115958.84},{"date":"2026-06-15","open":116310,"high":116320,"low":116310,"close":116315,"volume":4709,"rsi_14":93.94,"sma_20":116201.75,"sma_60":116304.53,"sma_120":115969.59},{"date":"2026-06-16","open":116325,"high":116340,"low":116325,"close":116330,"volume":5754,"rsi_14":94.12,"sma_20":116212.0,"sma_60":116290.96,"sma_120":115980.26},{"date":"2026-06-17","open":116350,"high":116350,"low":116335,"close":116340,"volume":2406,"rsi_14":97.14,"sma_20":116223.5,"sma_60":116277.57,"sma_120":115990.89},{"date":"2026-06-18","open":116355,"high":116360,"low":116355,"close":116360,"volume":2029,"rsi_14":100.0,"sma_20":116235.0,"sma_60":116264.42,"sma_120":116001.72},{"date":"2026-06-19","open":116370,"high":116380,"low":116370,"close":116370,"volume":4589,"rsi_14":100.0,"sma_20":116246.75,"sma_60":116251.35,"sma_120":116012.47},{"date":"2026-06-22","open":116375,"high":116385,"low":116375,"close":116375,"volume":10783,"rsi_14":100.0,"sma_20":116258.0,"sma_60":116238.28,"sma_120":116023.05},{"date":"2026-06-23","open":116380,"high":116390,"low":116380,"close":116380,"volume":5962,"rsi_14":100.0,"sma_20":116268.5,"sma_60":116225.21,"sma_120":116033.76},{"date":"2026-06-24","open":116390,"high":116400,"low":116390,"close":116390,"volume":6534,"rsi_14":100.0,"sma_20":116279.0,"sma_60":116212.22,"sma_120":116044.39},{"date":"2026-06-25","open":116430,"high":116430,"low":116395,"close":116405,"volume":2103,"rsi_14":100.0,"sma_20":116290.5,"sma_60":116199.23,"sma_120":116054.97},{"date":"2026-06-26","open":116430,"high":116440,"low":116425,"close":116440,"volume":1110,"rsi_14":100.0,"sma_20":116304.0,"sma_60":116186.74,"sma_120":116065.72},{"date":"2026-06-29","open":116460,"high":116460,"low":116430,"close":116430,"volume":3836,"rsi_14":95.24,"sma_20":116315.75,"sma_60":116174.17,"sma_120":116076.26},{"date":"2026-06-30","open":116450,"high":116450,"low":116440,"close":116440,"volume":6080,"rsi_14":95.35,"sma_20":116327.5,"sma_60":116161.17,"sma_120":116086.68},{"date":"2026-07-01","open":116445,"high":116445,"low":116435,"close":116435,"volume":16339,"rsi_14":92.11,"sma_20":116338.25,"sma_60":116147.92,"sma_120":116096.93},{"date":"2026-07-02","open":116440,"high":116450,"low":116440,"close":116440,"volume":14841,"rsi_14":91.18,"sma_20":116349.0,"sma_60":116134.5,"sma_120":116107.22},{"date":"2026-07-03","open":116465,"high":116475,"low":116465,"close":116465,"volume":2883,"rsi_14":91.67,"sma_20":116360.5,"sma_60":116145.58,"sma_120":116117.51},{"date":"2026-07-06","open":116475,"high":116485,"low":116475,"close":116485,"volume":1498,"rsi_14":91.89,"sma_20":116373.0,"sma_60":116157.0,"sma_120":116127.97},{"date":"2026-07-07","open":116490,"high":116495,"low":116485,"close":116490,"volume":1321,"rsi_14":91.67,"sma_20":116385.5,"sma_60":116168.25,"sma_120":116138.3},{"date":"2026-07-08","open":116500,"high":116505,"low":116495,"close":116495,"volume":4454,"rsi_14":90.91,"sma_20":116398.0,"sma_60":116179.33,"sma_120":116148.59},{"date":"2026-07-09","open":116515,"high":116515,"low":116500,"close":116505,"volume":13772,"rsi_14":90.91,"sma_20":116409.5,"sma_60":116190.17,"sma_120":116158.97},{"date":"2026-07-10","open":116530,"high":116540,"low":116530,"close":116535,"volume":13697,"rsi_14":92.11,"sma_20":116421.25,"sma_60":116201.25,"sma_120":116169.51},{"date":"2026-07-13","open":116545,"high":116545,"low":116535,"close":116540,"volume":3515,"rsi_14":92.11,"sma_20":116432.5,"sma_60":116212.33,"sma_120":116179.97},{"date":"2026-07-14","open":116545,"high":116550,"low":116535,"close":116535,"volume":3780,"rsi_14":89.19,"sma_20":116442.75,"sma_60":116223.25,"sma_120":116190.18},{"date":"2026-07-15","open":116540,"high":116545,"low":116540,"close":116540,"volume":15872,"rsi_14":88.57,"sma_20":116452.75,"sma_60":116234.0,"sma_120":116200.47},{"date":"2026-07-16","open":116550,"high":116585,"low":116550,"close":116575,"volume":17638,"rsi_14":88.57,"sma_20":116463.5,"sma_60":116245.08,"sma_120":116211.05},{"date":"2026-07-20","open":116590,"high":116590,"low":116580,"close":116580,"volume":4934,"rsi_14":94.12,"sma_20":116474.0,"sma_60":116255.92,"sma_120":116221.55},{"date":"2026-07-21","open":116600,"high":116600,"low":116590,"close":116595,"volume":2732,"rsi_14":94.29,"sma_20":116485.0,"sma_60":116267.0,"sma_120":116232.18},{"date":"2026-07-22","open":116590,"high":116610,"low":116590,"close":116600,"volume":5729,"rsi_14":97.14,"sma_20":116496.0,"sma_60":116278.0,"sma_120":116242.68},{"date":"2026-07-23","open":116630,"high":116630,"low":116610,"close":116610,"volume":2488,"rsi_14":97.22,"sma_20":116507.0,"sma_60":116289.08,"sma_120":116253.22},{"date":"2026-07-24","open":116635,"high":116640,"low":116630,"close":116632,"volume":6151,"rsi_14":97.18,"sma_20":116518.35,"sma_60":116300.03,"sma_120":116263.99},{"date":"2026-07-27","open":116645,"high":116645,"low":116635,"close":116640,"volume":2172,"rsi_14":96.97,"sma_20":116528.35,"sma_60":116311.03,"sma_120":116274.78},{"date":"2026-07-28","open":116660,"high":116660,"low":116645,"close":116650,"volume":2541,"rsi_14":97.06,"sma_20":116539.35,"sma_60":116322.03,"sma_120":116285.65},{"date":"2026-07-29","open":116660,"high":116670,"low":116650,"close":116660,"volume":13188,"rsi_14":97.14,"sma_20":116550.35,"sma_60":116332.53,"sma_120":116296.53},{"date":"2026-07-30","open":116665,"high":116677,"low":116665,"close":116670,"volume":3580,"rsi_14":97.14,"sma_20":116562.1,"sma_60":116343.12,"sma_120":116307.36},{"date":"2026-07-31","open":116670,"high":116700,"low":116670,"close":116695,"volume":7344,"rsi_14":97.06,"sma_20":116574.85,"sma_60":116354.03,"sma_120":116318.4},{"date":"2026-08-03","open":116705,"high":116705,"low":116695,"close":116705,"volume":1327,"rsi_14":97.14,"sma_20":116586.85,"sma_60":116365.03,"sma_120":116329.57},{"date":"2026-08-04","open":116715,"high":116715,"low":116705,"close":116705,"volume":3084,"rsi_14":100.0,"sma_20":116597.85,"sma_60":116375.7,"sma_120":116340.69},{"date":"2026-08-05","open":116715,"high":116725,"low":116715,"close":116725,"volume":5816,"rsi_14":100.0,"sma_20":116609.6,"sma_60":116386.45,"sma_120":116351.9},{"date":"2026-08-06","open":116730,"high":116750,"low":116730,"close":116750,"volume":1423,"rsi_14":100.0,"sma_20":116622.35,"sma_60":116397.45,"sma_120":116363.19},{"date":"2026-08-07","open":116770,"high":116780,"low":116720,"close":116720,"volume":892,"rsi_14":85.0,"sma_20":116633.1,"sma_60":116407.87,"sma_120":116374.15},{"date":"2026-08-10","open":116745,"high":116775,"low":116735,"close":116745,"volume":3164,"rsi_14":85.71,"sma_20":116643.6,"sma_60":116418.78,"sma_120":116385.32},{"date":"2026-08-11","open":116775,"high":116780,"low":116745,"close":116780,"volume":980,"rsi_14":87.5,"sma_20":116655.6,"sma_60":116429.95,"sma_120":116396.69},{"date":"2026-08-12","open":116760,"high":116790,"low":116755,"close":116760,"volume":811,"rsi_14":80.0,"sma_20":116666.85,"sma_60":116440.53,"sma_120":116407.53},{"date":"2026-08-13","open":116785,"high":116800,"low":116735,"close":116745,"volume":15682,"rsi_14":73.25,"sma_20":116677.1,"sma_60":116451.12,"sma_120":116418.03},{"date":"2026-08-14","open":116775,"high":116835,"low":116775,"close":116835,"volume":2748,"rsi_14":80.0,"sma_20":116690.1,"sma_60":116462.87,"sma_120":116429.07},{"date":"2026-08-18","open":116805,"high":116845,"low":116805,"close":116805,"volume":2369,"rsi_14":72.46,"sma_20":116701.35,"sma_60":116474.03,"sma_120":116439.74},{"date":"2026-08-19","open":116815,"high":116830,"low":116785,"close":116820,"volume":3316,"rsi_14":72.86,"sma_20":116712.6,"sma_60":116485.2,"sma_120":116450.61},{"date":"2026-08-20","open":116820,"high":116840,"low":116810,"close":116815,"volume":1768,"rsi_14":71.01,"sma_20":116723.35,"sma_60":116495.95,"sma_120":116461.36},{"date":"2026-08-21","open":116870,"high":116870,"low":116825,"close":116825,"volume":1290,"rsi_14":69.7,"sma_20":116734.1,"sma_60":116506.7,"sma_120":116472.11},{"date":"2026-08-24","open":116875,"high":116875,"low":116855,"close":116855,"volume":1683,"rsi_14":71.43,"sma_20":116745.25,"sma_60":116518.03,"sma_120":116482.9},{"date":"2026-08-25","open":116880,"high":116880,"low":116860,"close":116865,"volume":3626,"rsi_14":72.22,"sma_20":116756.5,"sma_60":116529.62,"sma_120":116493.69},{"date":"2026-08-26","open":116885,"high":116890,"low":116870,"close":116875,"volume":1329,"rsi_14":71.43,"sma_20":116767.75,"sma_60":116540.95,"sma_120":116492.3},{"date":"2026-08-27","open":116890,"high":116905,"low":116890,"close":116905,"volume":406,"rsi_14":71.83,"sma_20":116780.0,"sma_60":116552.62,"sma_120":116491.15},{"date":"2026-08-28","open":116915,"high":116915,"low":116900,"close":116900,"volume":1355,"rsi_14":77.27,"sma_20":116791.5,"sma_60":116563.95,"sma_120":116489.88},{"date":"2026-08-31","open":116920,"high":116920,"low":116905,"close":116905,"volume":6076,"rsi_14":75.81,"sma_20":116802.0,"sma_60":116575.28,"sma_120":116488.6},{"date":"2026-09-01","open":116930,"high":116930,"low":116905,"close":116910,"volume":3967,"rsi_14":73.21,"sma_20":116812.25,"sma_60":116586.53,"sma_120":116487.16},{"date":"2026-09-02","open":116930,"high":116930,"low":116905,"close":116920,"volume":1726,"rsi_14":79.63,"sma_20":116823.0,"sma_60":116597.95,"sma_120":116485.93},{"date":"2026-09-03","open":116945,"high":116950,"low":116925,"close":116925,"volume":16303,"rsi_14":84.62,"sma_20":116833.0,"sma_60":116609.37,"sma_120":116484.78},{"date":"2026-09-04","open":116950,"high":116975,"low":116950,"close":116975,"volume":2728,"rsi_14":81.82,"sma_20":116844.25,"sma_60":116621.53,"sma_120":116483.79},{"date":"2026-09-07","open":116975,"high":116985,"low":116950,"close":116985,"volume":576,"rsi_14":95.0,"sma_20":116857.5,"sma_60":116633.37,"sma_120":116482.72},{"date":"2026-09-08","open":116960,"high":116995,"low":116960,"close":116970,"volume":2408,"rsi_14":87.5,"sma_20":116868.75,"sma_60":116644.53,"sma_120":116481.35},{"date":"2026-09-09","open":116955,"high":116995,"low":116955,"close":116960,"volume":935,"rsi_14":85.37,"sma_20":116877.75,"sma_60":116655.28,"sma_120":116479.91},{"date":"2026-09-10","open":116960,"high":117005,"low":116960,"close":116980,"volume":804,"rsi_14":86.05,"sma_20":116888.75,"sma_60":116666.12,"sma_120":116478.54},{"date":"2026-09-11","open":116985,"high":117000,"low":116980,"close":116980,"volume":730,"rsi_14":83.78,"sma_20":116900.5,"sma_60":116676.78,"sma_120":116477.17},{"date":"2026-09-14","open":117005,"high":117035,"low":117000,"close":117030,"volume":1599,"rsi_14":86.67,"sma_20":116910.25,"sma_60":116687.95,"sma_120":116476.18},{"date":"2026-09-15","open":116990,"high":117035,"low":116985,"close":116990,"volume":28977,"rsi_14":72.55,"sma_20":116919.5,"sma_60":116698.28,"sma_120":116474.82},{"date":"2026-09-16","open":117000,"high":117050,"low":116990,"close":117045,"volume":7247,"rsi_14":75.0,"sma_20":116930.75,"sma_60":116709.45,"sma_120":116473.87},{"date":"2026-09-17","open":117030,"high":117035,"low":117000,"close":117000,"volume":3819,"rsi_14":65.62,"sma_20":116940.0,"sma_60":116719.78,"sma_120":116472.5},{"date":"2026-09-18","open":117030,"high":117065,"low":117005,"close":117055,"volume":9879,"rsi_14":70.27,"sma_20":116951.5,"sma_60":116730.87,"sma_120":116471.55},{"date":"2026-09-21","open":117015,"high":117055,"low":117015,"close":117015,"volume":2318,"rsi_14":62.96,"sma_20":116959.5,"sma_60":116741.03,"sma_120":116470.13},{"date":"2026-09-22","open":117050,"high":117060,"low":117040,"close":117040,"volume":1003,"rsi_14":64.29,"sma_20":116968.25,"sma_60":116751.03,"sma_120":116468.89},{"date":"2026-09-23","open":117095,"high":117095,"low":117045,"close":117075,"volume":1370,"rsi_14":66.67,"sma_20":116978.25,"sma_60":116761.78,"sma_120":116467.98},{"date":"2026-09-28","open":117040,"high":117095,"low":117040,"close":117070,"volume":3224,"rsi_14":61.73,"sma_20":116986.5,"sma_60":116772.28,"sma_120":116466.73},{"date":"2026-09-29","open":117085,"high":117085,"low":117035,"close":117070,"volume":4795,"rsi_14":60.76,"sma_20":116995.0,"sma_60":116782.87,"sma_120":116465.39},{"date":"2026-09-30","open":117075,"high":117090,"low":117075,"close":117080,"volume":1457,"rsi_14":64.1,"sma_20":117003.75,"sma_60":116793.53,"sma_120":116464.02},{"date":"2026-10-01","open":117100,"high":117110,"low":117100,"close":117100,"volume":1333,"rsi_14":67.5,"sma_20":117013.25,"sma_60":116804.12,"sma_120":116474.85},{"date":"2026-10-02","open":117185,"high":117185,"low":117175,"close":117175,"volume":1258,"rsi_14":71.43,"sma_20":117026.0,"sma_60":116815.62,"sma_120":116486.31},{"date":"2026-10-06","open":117210,"high":117210,"low":117195,"close":117200,"volume":6372,"rsi_14":72.92,"sma_20":117039.75,"sma_60":116827.45,"sma_120":116497.85},{"date":"2026-10-07","open":117210,"high":117220,"low":117210,"close":117210,"volume":1423,"rsi_14":70.45,"sma_20":117051.5,"sma_60":116839.37,"sma_120":116509.35},{"date":"2026-10-08","open":117260,"high":117260,"low":117250,"close":117250,"volume":1376,"rsi_14":79.55,"sma_20":117064.75,"sma_60":116851.78,"sma_120":116520.98},{"date":"2026-10-12","open":117270,"high":117270,"low":117260,"close":117260,"volume":6074,"rsi_14":77.22,"sma_20":117079.25,"sma_60":116863.87,"sma_120":116532.56},{"date":"2026-10-13","open":117280,"high":117285,"low":117275,"close":117277,"volume":2596,"rsi_14":87.74,"sma_20":117095.1,"sma_60":116876.15,"sma_120":116544.24},{"date":"2026-10-14","open":117295,"high":117300,"low":117290,"close":117290,"volume":1855,"rsi_14":86.15,"sma_20":117110.6,"sma_60":116888.73,"sma_120":116555.99},{"date":"2026-10-15","open":117315,"high":117325,"low":117305,"close":117310,"volume":28215,"rsi_14":98.36,"sma_20":117127.1,"sma_60":116901.57,"sma_120":116567.78},{"date":"2026-10-16","open":117340,"high":117345,"low":117300,"close":117340,"volume":2042,"rsi_14":98.39,"sma_20":117142.6,"sma_60":116914.32,"sma_120":116579.7},{"date":"2026-10-19","open":117345,"high":117355,"low":117345,"close":117355,"volume":6746,"rsi_14":98.28,"sma_20":117160.85,"sma_60":116927.23,"sma_120":116591.57},{"date":"2026-10-20","open":117335,"high":117350,"low":117335,"close":117340,"volume":1629,"rsi_14":95.0,"sma_20":117175.6,"sma_60":116939.65,"sma_120":116603.32},{"date":"2026-10-21","open":117345,"high":117355,"low":117345,"close":117345,"volume":941,"rsi_14":95.08,"sma_20":117192.85,"sma_60":116952.07,"sma_120":116615.03},{"date":"2026-10-22","open":117365,"high":117365,"low":117355,"close":117365,"volume":1624,"rsi_14":95.24,"sma_20":117208.35,"sma_60":116964.65,"sma_120":116626.87},{"date":"2026-10-23","open":117400,"high":117400,"low":117370,"close":117385,"volume":2767,"rsi_14":95.24,"sma_20":117226.85,"sma_60":116977.2,"sma_120":116638.62}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 단기통안채","phase":"above-fold","symbol_resolved":true}