{"status":"ok","report":{"price_analysis":{"current":115390.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.4,"high_30d":115420.0,"low_30d":114860.0,"position_in_range":95.0,"support":114916.0,"resistance":115364.0},"summary":"RISE 단기국공채액티브(272560)은(는) KIS 종합채권국공채3M~1.5Y지수를 추종하는 ETF입니다, 순자산 1,563억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(128.03)가 시그널선(111.71)을 상회합니다(골든크로스). 현재가가 SMA20(115139)과 SMA60(114911) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 114790~115489 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":128.02733073163836,"macd_signal":111.70860548941177,"sma_20":115139.25,"sma_60":114910.83333333333,"bb_upper":115488.76788223209,"bb_lower":114789.73211776791,"atr_14":38.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -35.00, 기관 순매수 -5856.00. 30일 누적: 외국인 -92.00, 기관 -1.03만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-35.0,"institutional_flow":-5856.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-5358.0,"retail_net":5358.0},{"date":"2026-10-22","foreign_net":-35.0,"institution_net":-454.0,"retail_net":489.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":253.0,"retail_net":-253.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-99.0,"retail_net":99.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-198.0,"retail_net":198.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":70.0,"retail_net":-70.0},{"date":"2026-10-15","foreign_net":10.0,"institution_net":408.0,"retail_net":-418.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-1139.0,"retail_net":1139.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-1208.0,"retail_net":1208.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":171.0,"retail_net":-171.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":315.0,"retail_net":-315.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":375.0,"retail_net":-375.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-523.0,"retail_net":523.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":525.0,"retail_net":-525.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":394.0,"retail_net":-394.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":186.0,"retail_net":-186.0},{"date":"2026-09-29","foreign_net":86.0,"institution_net":-165.0,"retail_net":79.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-266.0,"retail_net":266.0},{"date":"2026-09-23","foreign_net":21.0,"institution_net":463.0,"retail_net":-484.0},{"date":"2026-09-22","foreign_net":4.0,"institution_net":1504.0,"retail_net":-1508.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-624.0,"retail_net":624.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":119.0,"retail_net":-119.0},{"date":"2026-09-17","foreign_net":-178.0,"institution_net":-185.0,"retail_net":363.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-289.0,"retail_net":289.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-863.0,"retail_net":863.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1825.0,"retail_net":1825.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-1797.0,"retail_net":1797.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-181.0,"retail_net":181.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-5358.0,"retail_net":5358.0},"d3":{"foreign_net":-35.0,"institution_net":-5559.0,"retail_net":5594.0},"d7":{"foreign_net":-25.0,"institution_net":-5378.0,"retail_net":5403.0},"d14":{"foreign_net":-25.0,"institution_net":-6862.0,"retail_net":6887.0},"d30":{"foreign_net":-92.0,"institution_net":-10338.0,"retail_net":10430.0}}},"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":74,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"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 100 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 100 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.0013,"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":"2026-10-23T23:25:27.366460+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 종합채권국공채3M~1.5Y지수","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":156300000000.0,"aum_display":"1,563억","dividend_yield":null,"tracking_error":0.08,"holdings":[{"ticker":"","name":"경기주택도시공사23-09-61","weight":null},{"ticker":"","name":"경기주택도시공사24-01-67","weight":null},{"ticker":"","name":"경기주택도시공사24-09-81(지)","weight":null},{"ticker":"","name":"국고채권02250-2709(25-6)","weight":null},{"ticker":"","name":"국고채권02625-2703(25-1)","weight":null},{"ticker":"","name":"국고채권03250-2706(24-4)","weight":null},{"ticker":"","name":"농업금융채권(은행)2025-05이2Y-C","weight":null},{"ticker":"","name":"농업금융채권(중앙회)2024-2이3Y-A","weight":null},{"ticker":"","name":"농업금융채권(중앙회)2025-11이2Y-C","weight":null},{"ticker":"","name":"산업금융채권25신이0106-0609-1","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":115390.0,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-06-29","close":95706.1613},{"date":"2017-06-30","close":95716.2921},{"date":"2017-07-03","close":95711.2267},{"date":"2017-07-04","close":95706.1613},{"date":"2017-07-05","close":95711.2267},{"date":"2017-07-06","close":95720.3444},{"date":"2017-07-07","close":95702.109},{"date":"2017-07-10","close":95730.4751},{"date":"2017-07-11","close":95730.4751},{"date":"2017-07-12","close":95730.4751},{"date":"2017-07-13","close":95754.7889},{"date":"2017-07-14","close":95758.8412},{"date":"2017-07-17","close":95763.9066},{"date":"2017-07-18","close":95774.0373},{"date":"2017-07-19","close":95774.0373},{"date":"2017-07-20","close":95784.1681},{"date":"2017-07-21","close":95797.338},{"date":"2017-07-24","close":95797.338},{"date":"2017-07-25","close":95810.508},{"date":"2017-07-26","close":95806.4557},{"date":"2017-07-27","close":95820.6387},{"date":"2017-07-28","close":95835.8349},{"date":"2017-07-31","close":95835.8349},{"date":"2017-08-01","close":95835.8349},{"date":"2017-08-02","close":95850.0179},{"date":"2017-08-03","close":95850.0179},{"date":"2017-08-04","close":95855.0833},{"date":"2017-08-07","close":95850.0179},{"date":"2017-08-08","close":95835.8349},{"date":"2017-08-09","close":95815.5734},{"date":"2017-08-10","close":95820.6387},{"date":"2017-08-11","close":95810.508},{"date":"2017-08-14","close":95825.7041},{"date":"2017-08-16","close":95820.6387},{"date":"2017-08-17","close":95825.7041},{"date":"2017-08-18","close":95850.0179},{"date":"2017-08-21","close":95855.0833},{"date":"2017-08-22","close":95850.0179},{"date":"2017-08-23","close":95850.0179},{"date":"2017-08-24","close":95855.0833},{"date":"2017-08-25","close":95883.4494},{"date":"2017-08-28","close":95878.384},{"date":"2017-08-29","close":95883.4494},{"date":"2017-08-30","close":95892.567},{"date":"2017-08-31","close":95927.0116},{"date":"2017-09-01","close":95932.0769},{"date":"2017-09-04","close":95921.9462},{"date":"2017-09-05","close":95932.0769},{"date":"2017-09-06","close":95927.0116},{"date":"2017-09-07","close":95941.1946},{"date":"2017-09-08","close":95941.1946},{"date":"2017-09-11","close":95955.3777},{"date":"2017-09-12","close":95946.26},{"date":"2017-09-13","close":95964.4953},{"date":"2017-09-14","close":95964.4953},{"date":"2017-09-15","close":95964.4953},{"date":"2017-09-18","close":95969.5607},{"date":"2017-09-19","close":95964.4953},{"date":"2017-09-20","close":95964.4953},{"date":"2017-09-21","close":95964.4953},{"date":"2017-09-22","close":95964.4953},{"date":"2017-09-25","close":95964.4953},{"date":"2017-09-26","close":95951.3254},{"date":"2017-09-27","close":95941.1946},{"date":"2017-09-28","close":95927.0116},{"date":"2017-09-29","close":95959.43},{"date":"2017-10-10","close":95946.26},{"date":"2017-10-11","close":95959.43},{"date":"2017-10-12","close":95969.5607},{"date":"2017-10-13","close":95974.6261},{"date":"2017-10-16","close":95964.4953},{"date":"2017-10-17","close":95964.4953},{"date":"2017-10-18","close":95974.6261},{"date":"2017-10-19","close":95951.3254},{"date":"2017-10-20","close":95887.5017},{"date":"2017-10-23","close":95883.4494},{"date":"2017-10-24","close":95883.4494},{"date":"2017-10-25","close":95869.2663},{"date":"2017-10-26","close":95855.0833},{"date":"2017-10-27","close":95830.7695},{"date":"2017-10-30","close":95825.7041},{"date":"2017-10-31","close":95839.8872},{"date":"2017-11-01","close":95825.7041},{"date":"2017-11-02","close":95850.0179},{"date":"2017-11-03","close":95869.2663},{"date":"2017-11-06","close":95873.3186},{"date":"2017-11-07","close":95883.4494},{"date":"2017-11-08","close":95883.4494},{"date":"2017-11-09","close":95902.6978},{"date":"2017-11-10","close":95897.6324},{"date":"2017-11-13","close":95897.6324},{"date":"2017-11-14","close":95887.5017},{"date":"2017-11-15","close":95892.567},{"date":"2017-11-16","close":95911.8154},{"date":"2017-11-17","close":95911.8154},{"date":"2017-11-20","close":95927.0116},{"date":"2017-11-21","close":95932.0769},{"date":"2017-11-22","close":95941.1946},{"date":"2017-11-23","close":95955.3777},{"date":"2017-11-24","close":95955.3777},{"date":"2017-11-27","close":95955.3777},{"date":"2017-11-28","close":95969.5607},{"date":"2017-11-29","close":95979.6914},{"date":"2017-11-30","close":96022.2406},{"date":"2017-12-01","close":96022.2406},{"date":"2017-12-04","close":96045.5413},{"date":"2017-12-05","close":96050.6067},{"date":"2017-12-06","close":96055.672},{"date":"2017-12-07","close":96074.9204},{"date":"2017-12-08","close":96084.0381},{"date":"2017-12-11","close":96094.1689},{"date":"2017-12-12","close":96108.3519},{"date":"2017-12-13","close":96117.4696},{"date":"2017-12-14","close":96122.5349},{"date":"2017-12-15","close":96117.4696},{"date":"2017-12-18","close":96104.2996},{"date":"2017-12-19","close":96099.2342},{"date":"2017-12-20","close":96117.4696},{"date":"2017-12-21","close":96136.718},{"date":"2017-12-22","close":96108.3519},{"date":"2017-12-26","close":96122.5349},{"date":"2017-12-27","close":96136.718},{"date":"2017-12-28","close":96146.8487},{"date":"2018-01-02","close":96175.3984},{"date":"2018-01-03","close":96194.625},{"date":"2018-01-04","close":96213.8438},{"date":"2018-01-05","close":96228.25},{"date":"2018-01-08","close":96233.0547},{"date":"2018-01-09","close":96237.8672},{"date":"2018-01-10","close":96233.0547},{"date":"2018-01-11","close":96247.4688},{"date":"2018-01-12","close":96252.2734},{"date":"2018-01-15","close":96252.2734},{"date":"2018-01-16","close":96237.8672},{"date":"2018-01-17","close":96247.4688},{"date":"2018-01-18","close":96276.2969},{"date":"2018-01-19","close":96290.7109},{"date":"2018-01-22","close":96300.3203},{"date":"2018-01-23","close":96309.9297},{"date":"2018-01-24","close":96319.5391},{"date":"2018-01-25","close":96329.1562},{"date":"2018-01-26","close":96319.5391},{"date":"2018-01-29","close":96305.1328},{"date":"2018-01-30","close":96295.5156},{"date":"2018-01-31","close":96305.1328},{"date":"2018-02-01","close":96329.1562},{"date":"2018-02-02","close":96338.7578},{"date":"2018-02-05","close":96353.5159},{"date":"2018-02-06","close":96348.375},{"date":"2018-02-07","close":96362.7891},{"date":"2018-02-08","close":96367.5859},{"date":"2018-02-09","close":96367.5859},{"date":"2018-02-12","close":96357.9844},{"date":"2018-02-13","close":96391.6094},{"date":"2018-02-14","close":96396.4219},{"date":"2018-02-19","close":96396.4219},{"date":"2018-02-20","close":96396.4219},{"date":"2018-02-21","close":96406.0312},{"date":"2018-02-22","close":96430.0547},{"date":"2018-02-23","close":96434.8594},{"date":"2018-02-26","close":96444.4766},{"date":"2018-02-27","close":96458.8828},{"date":"2018-02-28","close":96463.6953},{"date":"2018-03-02","close":96467.9934},{"date":"2018-03-05","close":96473.0587},{"date":"2018-03-06","close":96478.1016},{"date":"2018-03-07","close":96468.5},{"date":"2018-03-08","close":96473.2969},{"date":"2018-03-09","close":96478.1016},{"date":"2018-03-12","close":96482.9141},{"date":"2018-03-13","close":96492.5234},{"date":"2018-03-14","close":96497.3281},{"date":"2018-03-15","close":96521.3516},{"date":"2018-03-16","close":96526.1562},{"date":"2018-03-19","close":96535.7656},{"date":"2018-03-20","close":96535.7656},{"date":"2018-03-21","close":96540.5703},{"date":"2018-03-22","close":96574.2109},{"date":"2018-03-23","close":96583.8125},{"date":"2018-03-26","close":96588.6172},{"date":"2018-03-27","close":96588.6172},{"date":"2018-03-28","close":96598.2344},{"date":"2018-03-29","close":96612.6406},{"date":"2018-03-30","close":96622.2578},{"date":"2018-04-02","close":96631.8672},{"date":"2018-04-03","close":96646.2812},{"date":"2018-04-04","close":96665.5},{"date":"2018-04-05","close":96684.7188},{"date":"2018-04-06","close":96699.1328},{"date":"2018-04-09","close":96703.9375},{"date":"2018-04-10","close":96703.9375},{"date":"2018-04-11","close":96708.75},{"date":"2018-04-12","close":96723.1562},{"date":"2018-04-13","close":96732.7734},{"date":"2018-04-16","close":96737.5781},{"date":"2018-04-17","close":96747.1875},{"date":"2018-04-18","close":96751.9844},{"date":"2018-04-19","close":96761.6016},{"date":"2018-04-20","close":96776.0156},{"date":"2018-04-23","close":96766.4062},{"date":"2018-04-24","close":96771.2109},{"date":"2018-04-25","close":96857.6953},{"date":"2018-04-26","close":96790.4297},{"date":"2018-04-27","close":96804.8438},{"date":"2018-04-30","close":96809.6484},{"date":"2018-05-02","close":96824.0703},{"date":"2018-05-03","close":96838.4766},{"date":"2018-05-04","close":96838.4766},{"date":"2018-05-08","close":96814.4531},{"date":"2018-05-09","close":96819.2578},{"date":"2018-05-10","close":96833.6719},{"date":"2018-05-11","close":96828.875},{"date":"2018-05-14","close":96828.875},{"date":"2018-05-15","close":96838.4766},{"date":"2018-05-16","close":96857.6953},{"date":"2018-05-17","close":96881.7188},{"date":"2018-05-18","close":96905.7422},{"date":"2018-05-21","close":96915.3516},{"date":"2018-05-23","close":96920.1562},{"date":"2018-05-24","close":96939.3828},{"date":"2018-05-25","close":96953.7891},{"date":"2018-05-28","close":96953.7891},{"date":"2018-05-29","close":96958.6016},{"date":"2018-05-30","close":96958.6016},{"date":"2018-05-31","close":96982.625},{"date":"2018-06-01","close":96997.0312},{"date":"2018-06-04","close":97011.4531},{"date":"2018-06-05","close":97011.4531},{"date":"2018-06-07","close":97021.0625},{"date":"2018-06-08","close":97030.6719},{"date":"2018-06-11","close":97045.0859},{"date":"2018-06-12","close":97069.1172},{"date":"2018-06-14","close":97049.8984},{"date":"2018-06-15","close":97045.0859},{"date":"2018-06-18","close":97059.5},{"date":"2018-06-19","close":97069.1172},{"date":"2018-06-20","close":97069.1172},{"date":"2018-06-21","close":97083.5234},{"date":"2018-06-22","close":97097.9453},{"date":"2018-06-25","close":97097.9453},{"date":"2018-06-26","close":97112.3516},{"date":"2018-06-27","close":97117.1641},{"date":"2018-06-28","close":97131.5781},{"date":"2018-06-29","close":97136.3828},{"date":"2018-07-02","close":97141.1875},{"date":"2018-07-03","close":97145.9922},{"date":"2018-07-04","close":97160.4141},{"date":"2018-07-05","close":97194.0391},{"date":"2018-07-06","close":97194.0391},{"date":"2018-07-09","close":97213.2656},{"date":"2018-07-10","close":97218.0625},{"date":"2018-07-11","close":97237.2891},{"date":"2018-07-12","close":97246.8906},{"date":"2018-07-13","close":97222.8672},{"date":"2018-07-16","close":97232.4844},{"date":"2018-07-17","close":97232.4844},{"date":"2018-07-18","close":97246.8906},{"date":"2018-07-19","close":97270.9219},{"date":"2018-07-20","close":97280.5312},{"date":"2018-07-23","close":97290.1406},{"date":"2018-07-24","close":97294.9531},{"date":"2018-07-25","close":97294.9531},{"date":"2018-07-26","close":97314.1641},{"date":"2018-07-27","close":97314.1641},{"date":"2018-07-30","close":97299.75},{"date":"2018-07-31","close":97294.9531},{"date":"2018-08-01","close":97299.75},{"date":"2018-08-02","close":97323.7812},{"date":"2018-08-03","close":97328.5781},{"date":"2018-08-06","close":97347.8047},{"date":"2018-08-07","close":97362.2188},{"date":"2018-08-08","close":97367.0234},{"date":"2018-08-09","close":97386.2422},{"date":"2018-08-10","close":97395.8516},{"date":"2018-08-13","close":97400.6562},{"date":"2018-08-14","close":97400.6562},{"date":"2018-08-16","close":97415.0703},{"date":"2018-08-17","close":97419.875},{"date":"2018-08-20","close":97443.8906},{"date":"2018-08-21","close":97472.7188},{"date":"2018-08-22","close":97482.3359},{"date":"2018-08-23","close":97496.7422},{"date":"2018-08-24","close":97506.3594},{"date":"2018-08-27","close":97511.1641},{"date":"2018-08-28","close":97520.7734},{"date":"2018-08-29","close":97520.7734},{"date":"2018-08-30","close":97515.9688},{"date":"2018-08-31","close":97525.5781},{"date":"2018-09-03","close":97554.4062},{"date":"2018-09-04","close":97564.0156},{"date":"2018-09-05","close":97573.6328},{"date":"2018-09-06","close":97592.8516},{"date":"2018-09-07","close":97588.0469},{"date":"2018-09-10","close":97588.0469},{"date":"2018-09-11","close":97583.2344},{"date":"2018-09-12","close":97583.2344},{"date":"2018-09-13","close":97602.4531},{"date":"2018-09-14","close":97588.0469},{"date":"2018-09-17","close":97573.6328},{"date":"2018-09-18","close":97564.0156},{"date":"2018-09-19","close":97573.6328},{"date":"2018-09-20","close":97578.4297},{"date":"2018-09-21","close":97564.0156},{"date":"2018-09-27","close":97592.8516},{"date":"2018-09-28","close":97597.6562},{"date":"2018-10-01","close":97602.4531},{"date":"2018-10-02","close":97612.0703},{"date":"2018-10-04","close":97612.0703},{"date":"2018-10-05","close":97607.2578},{"date":"2018-10-08","close":97612.0703},{"date":"2018-10-10","close":97621.6797},{"date":"2018-10-11","close":97650.5078},{"date":"2018-10-12","close":97655.3203},{"date":"2018-10-15","close":97655.3203},{"date":"2018-10-16","close":97645.7031},{"date":"2018-10-17","close":97650.5078},{"date":"2018-10-18","close":97684.1406},{"date":"2018-10-19","close":97698.5547},{"date":"2018-10-22","close":97693.75},{"date":"2018-10-23","close":97703.3672},{"date":"2018-10-24","close":97708.1719},{"date":"2018-10-25","close":97717.7734},{"date":"2018-10-26","close":97717.7734},{"date":"2018-10-29","close":97722.5859},{"date":"2018-10-30","close":97756.2188},{"date":"2018-10-31","close":97751.4141},{"date":"2018-11-01","close":97765.8281},{"date":"2018-11-02","close":97775.4375},{"date":"2018-11-05","close":97765.8281},{"date":"2018-11-06","close":97785.0469},{"date":"2018-11-07","close":97789.8516},{"date":"2018-11-08","close":97804.2656},{"date":"2018-11-09","close":97813.8828},{"date":"2018-11-12","close":97823.4844},{"date":"2018-11-13","close":97828.2891},{"date":"2018-11-14","close":97833.0938},{"date":"2018-11-15","close":97847.5156},{"date":"2018-11-16","close":97847.5156},{"date":"2018-11-19","close":97852.3125},{"date":"2018-11-20","close":97852.3125},{"date":"2018-11-21","close":97857.1172},{"date":"2018-11-22","close":97866.7344},{"date":"2018-11-23","close":97876.3438},{"date":"2018-11-26","close":97876.3438},{"date":"2018-11-27","close":97885.9531},{"date":"2018-11-28","close":97895.5625},{"date":"2018-11-29","close":97919.5859},{"date":"2018-11-30","close":97919.5859},{"date":"2018-12-03","close":97924.3906},{"date":"2018-12-04","close":97929.2031},{"date":"2018-12-05","close":97929.2031},{"date":"2018-12-06","close":97958.0312},{"date":"2018-12-07","close":97977.25},{"date":"2018-12-10","close":97991.6562},{"date":"2018-12-11","close":98001.2734},{"date":"2018-12-12","close":98006.0781},{"date":"2018-12-13","close":98020.4922},{"date":"2018-12-14","close":98020.4922},{"date":"2018-12-17","close":98025.2891},{"date":"2018-12-18","close":98044.5078},{"date":"2018-12-19","close":98054.1172},{"date":"2018-12-20","close":98073.3359},{"date":"2018-12-21","close":98063.7344},{"date":"2018-12-24","close":98054.1172},{"date":"2018-12-26","close":98073.3359},{"date":"2018-12-27","close":98096.875},{"date":"2018-12-28","close":98101.7734},{"date":"2019-01-02","close":98131.1953},{"date":"2019-01-03","close":98170.4141},{"date":"2019-01-04","close":98180.2266},{"date":"2019-01-07","close":98185.125},{"date":"2019-01-08","close":98191.2331},{"date":"2019-01-09","close":98194.9297},{"date":"2019-01-10","close":98214.5469},{"date":"2019-01-11","close":98219.4453},{"date":"2019-01-14","close":98219.4453},{"date":"2019-01-15","close":98224.3516},{"date":"2019-01-16","close":98229.25},{"date":"2019-01-17","close":98243.9609},{"date":"2019-01-18","close":98243.9609},{"date":"2019-01-21","close":98239.0547},{"date":"2019-01-22","close":98248.8672},{"date":"2019-01-23","close":98258.6719},{"date":"2019-01-24","close":98268.4766},{"date":"2019-01-25","close":98263.5703},{"date":"2019-01-28","close":98268.4766},{"date":"2019-01-29","close":98263.5703},{"date":"2019-01-30","close":98273.3828},{"date":"2019-01-31","close":98307.7031},{"date":"2019-02-01","close":98312.6016},{"date":"2019-02-07","close":98332.2109},{"date":"2019-02-08","close":98346.9219},{"date":"2019-02-11","close":98356.7266},{"date":"2019-02-12","close":98351.8281},{"date":"2019-02-13","close":98356.7266},{"date":"2019-02-14","close":98371.4375},{"date":"2019-02-15","close":98381.2422},{"date":"2019-02-18","close":98381.2422},{"date":"2019-02-19","close":98381.2422},{"date":"2019-02-20","close":98386.1484},{"date":"2019-02-21","close":98391.0469},{"date":"2019-02-22","close":98395.9531},{"date":"2019-02-25","close":98400.8594},{"date":"2019-02-26","close":98400.8594},{"date":"2019-02-27","close":98425.3672},{"date":"2019-02-28","close":98425.3672},{"date":"2019-03-04","close":98430.2734},{"date":"2019-03-05","close":98435.1797},{"date":"2019-03-06","close":98449.8828},{"date":"2019-03-07","close":98459.6875},{"date":"2019-03-08","close":98474.3984},{"date":"2019-03-11","close":98479.3047},{"date":"2019-03-12","close":98479.3047},{"date":"2019-03-13","close":98494.0078},{"date":"2019-03-14","close":98503.8203},{"date":"2019-03-15","close":98503.8203},{"date":"2019-03-18","close":98508.7188},{"date":"2019-03-19","close":98513.625},{"date":"2019-03-20","close":98513.625},{"date":"2019-03-21","close":98538.1406},{"date":"2019-03-22","close":98543.0391},{"date":"2019-03-25","close":98567.5547},{"date":"2019-03-26","close":98572.4609},{"date":"2019-03-27","close":98596.9766},{"date":"2019-03-28","close":98631.2891},{"date":"2019-03-29","close":98650.8984},{"date":"2019-04-01","close":98641.0938},{"date":"2019-04-02","close":98655.8047},{"date":"2019-04-03","close":98645.9922},{"date":"2019-04-04","close":98670.5078},{"date":"2019-04-05","close":98665.6094},{"date":"2019-04-08","close":98680.3125},{"date":"2019-04-09","close":98680.3125},{"date":"2019-04-10","close":98685.2188},{"date":"2019-04-11","close":98699.9297},{"date":"2019-04-12","close":98699.9297},{"date":"2019-04-15","close":98690.125},{"date":"2019-04-16","close":98695.0234},{"date":"2019-04-17","close":98690.125},{"date":"2019-04-18","close":98719.5391},{"date":"2019-04-19","close":98729.3438},{"date":"2019-04-22","close":98709.7344},{"date":"2019-04-23","close":98729.3438},{"date":"2019-04-24","close":98739.1484},{"date":"2019-04-25","close":98758.7656},{"date":"2019-04-26","close":98773.4688},{"date":"2019-04-29","close":98778.375},{"date":"2019-04-30","close":98802.8906},{"date":"2019-05-02","close":98802.8906},{"date":"2019-05-03","close":98793.0859},{"date":"2019-05-07","close":98812.6953},{"date":"2019-05-08","close":98822.5},{"date":"2019-05-09","close":98847.0156},{"date":"2019-05-10","close":98842.1094},{"date":"2019-05-13","close":98861.7266},{"date":"2019-05-14","close":98866.625},{"date":"2019-05-15","close":98876.4375},{"date":"2019-05-16","close":98891.1406},{"date":"2019-05-17","close":98915.6562},{"date":"2019-05-20","close":98905.8516},{"date":"2019-05-21","close":98925.4609},{"date":"2019-05-22","close":98930.3672},{"date":"2019-05-23","close":98949.9766},{"date":"2019-05-24","close":98959.7812},{"date":"2019-05-27","close":98964.6875},{"date":"2019-05-28","close":98964.6875},{"date":"2019-05-29","close":98989.2031},{"date":"2019-05-30","close":98999.0078},{"date":"2019-05-31","close":99028.4219},{"date":"2019-06-03","close":99043.1328},{"date":"2019-06-04","close":99048.0391},{"date":"2019-06-05","close":99062.7422},{"date":"2019-06-07","close":99087.2578},{"date":"2019-06-10","close":99092.1641},{"date":"2019-06-11","close":99092.1641},{"date":"2019-06-12","close":99136.2891},{"date":"2019-06-13","close":99160.8047},{"date":"2019-06-14","close":99170.6094},{"date":"2019-06-17","close":99175.5156},{"date":"2019-06-18","close":99175.5156},{"date":"2019-06-19","close":99175.5156},{"date":"2019-06-20","close":99209.8281},{"date":"2019-06-21","close":99214.7266},{"date":"2019-06-24","close":99219.6328},{"date":"2019-06-25","close":99209.8281},{"date":"2019-06-26","close":99190.2188},{"date":"2019-06-27","close":99190.2188},{"date":"2019-06-28","close":99204.9297},{"date":"2019-07-01","close":99209.8281},{"date":"2019-07-02","close":99239.2422},{"date":"2019-07-03","close":99258.8594},{"date":"2019-07-04","close":99278.4688},{"date":"2019-07-05","close":99283.3672},{"date":"2019-07-08","close":99298.0781},{"date":"2019-07-09","close":99312.7891},{"date":"2019-07-10","close":99312.7891},{"date":"2019-07-11","close":99337.3047},{"date":"2019-07-12","close":99332.3984},{"date":"2019-07-15","close":99342.2031},{"date":"2019-07-16","close":99347.1094},{"date":"2019-07-17","close":99381.4297},{"date":"2019-07-18","close":99425.5547},{"date":"2019-07-19","close":99440.2656},{"date":"2019-07-22","close":99454.9766},{"date":"2019-07-23","close":99454.9766},{"date":"2019-07-24","close":99469.6797},{"date":"2019-07-25","close":99499.1016},{"date":"2019-07-26","close":99499.1016},{"date":"2019-07-29","close":99508.9062},{"date":"2019-07-30","close":99523.6172},{"date":"2019-07-31","close":99528.5156},{"date":"2019-08-01","close":99533.4219},{"date":"2019-08-02","close":99567.7422},{"date":"2019-08-05","close":99611.8672},{"date":"2019-08-06","close":99621.6719},{"date":"2019-08-07","close":99636.3828},{"date":"2019-08-08","close":99646.1875},{"date":"2019-08-09","close":99641.2891},{"date":"2019-08-12","close":99655.9922},{"date":"2019-08-13","close":99665.7969},{"date":"2019-08-14","close":99670.7031},{"date":"2019-08-16","close":99714.8281},{"date":"2019-08-19","close":99724.6328},{"date":"2019-08-20","close":99729.5391},{"date":"2019-08-21","close":99714.8281},{"date":"2019-08-22","close":99734.4453},{"date":"2019-08-23","close":99719.7344},{"date":"2019-08-26","close":99739.3438},{"date":"2019-08-27","close":99724.6328},{"date":"2019-08-28","close":99719.7344},{"date":"2019-08-29","close":99729.5391},{"date":"2019-08-30","close":99724.6328},{"date":"2019-09-02","close":99709.9297},{"date":"2019-09-03","close":99705.0234},{"date":"2019-09-04","close":99700.1172},{"date":"2019-09-05","close":99685.4141},{"date":"2019-09-06","close":99675.6094},{"date":"2019-09-09","close":99685.4141},{"date":"2019-09-10","close":99700.1172},{"date":"2019-09-11","close":99685.4141},{"date":"2019-09-16","close":99655.9922},{"date":"2019-09-17","close":99655.9922},{"date":"2019-09-18","close":99670.7031},{"date":"2019-09-19","close":99685.4141},{"date":"2019-09-20","close":99675.6094},{"date":"2019-09-23","close":99670.7031},{"date":"2019-09-24","close":99670.7031},{"date":"2019-09-25","close":99680.5078},{"date":"2019-09-26","close":99695.2188},{"date":"2019-09-27","close":99695.2188},{"date":"2019-09-30","close":99709.9297},{"date":"2019-10-01","close":99714.8281},{"date":"2019-10-02","close":99724.6328},{"date":"2019-10-04","close":99783.4688},{"date":"2019-10-07","close":99798.1797},{"date":"2019-10-08","close":99783.4688},{"date":"2019-10-10","close":99803.0781},{"date":"2019-10-11","close":99788.375},{"date":"2019-10-14","close":99803.0781},{"date":"2019-10-15","close":99807.9766},{"date":"2019-10-16","close":99807.9766},{"date":"2019-10-17","close":99807.9766},{"date":"2019-10-18","close":99803.0781},{"date":"2019-10-21","close":99798.1797},{"date":"2019-10-22","close":99798.1797},{"date":"2019-10-23","close":99793.2734},{"date":"2019-10-24","close":99788.375},{"date":"2019-10-25","close":99778.5703},{"date":"2019-10-28","close":99739.3438},{"date":"2019-10-29","close":99739.3438},{"date":"2019-10-30","close":99754.0547},{"date":"2019-10-31","close":99768.7656},{"date":"2019-11-01","close":99778.5703},{"date":"2019-11-04","close":99758.9531},{"date":"2019-11-05","close":99758.9531},{"date":"2019-11-06","close":99768.7656},{"date":"2019-11-07","close":99788.375},{"date":"2019-11-08","close":99793.2734},{"date":"2019-11-11","close":99758.9531},{"date":"2019-11-12","close":99783.4688},{"date":"2019-11-13","close":99778.5703},{"date":"2019-11-14","close":99793.2734},{"date":"2019-11-15","close":99788.375},{"date":"2019-11-18","close":99793.2734},{"date":"2019-11-19","close":99803.0781},{"date":"2019-11-20","close":99812.8828},{"date":"2019-11-21","close":99827.5938},{"date":"2019-11-22","close":99837.3984},{"date":"2019-11-25","close":99837.3984},{"date":"2019-11-26","close":99842.2969},{"date":"2019-11-27","close":99861.9141},{"date":"2019-11-28","close":99871.7188},{"date":"2019-11-29","close":99891.3281},{"date":"2019-12-02","close":99906.0391},{"date":"2019-12-03","close":99906.0391},{"date":"2019-12-04","close":99920.7422},{"date":"2019-12-05","close":99930.5547},{"date":"2019-12-06","close":99935.4531},{"date":"2019-12-09","close":99925.6484},{"date":"2019-12-10","close":99940.3594},{"date":"2019-12-11","close":99940.3594},{"date":"2019-12-12","close":99959.9688},{"date":"2019-12-13","close":99950.1641},{"date":"2019-12-16","close":99959.9688},{"date":"2019-12-17","close":99964.875},{"date":"2019-12-18","close":99979.5781},{"date":"2019-12-19","close":99979.5781},{"date":"2019-12-20","close":99989.3906},{"date":"2019-12-23","close":99999.1953},{"date":"2019-12-24","close":99999.1953},{"date":"2019-12-26","close":100023.7109},{"date":"2019-12-27","close":100033.7031},{"date":"2019-12-30","close":100048.7031},{"date":"2020-01-02","close":100093.7031},{"date":"2020-01-03","close":100143.7031},{"date":"2020-01-06","close":100138.7031},{"date":"2020-01-07","close":100118.7031},{"date":"2020-01-08","close":100133.7031},{"date":"2020-01-09","close":100123.7031},{"date":"2020-01-10","close":100113.7031},{"date":"2020-01-13","close":100123.7031},{"date":"2020-01-14","close":100133.7031},{"date":"2020-01-15","close":100133.7031},{"date":"2020-01-16","close":100118.7031},{"date":"2020-01-17","close":100118.7031},{"date":"2020-01-20","close":100103.7031},{"date":"2020-01-21","close":100153.7031},{"date":"2020-01-22","close":100128.7031},{"date":"2020-01-23","close":100163.7031},{"date":"2020-01-28","close":100213.7031},{"date":"2020-01-29","close":100208.7031},{"date":"2020-01-30","close":100253.7031},{"date":"2020-01-31","close":100258.7031},{"date":"2020-02-03","close":100283.7031},{"date":"2020-02-04","close":100273.7031},{"date":"2020-02-05","close":100293.7031},{"date":"2020-02-06","close":100298.7031},{"date":"2020-02-07","close":100328.7031},{"date":"2020-02-10","close":100313.7031},{"date":"2020-02-11","close":100328.7031},{"date":"2020-02-12","close":100323.7031},{"date":"2020-02-13","close":100353.7031},{"date":"2020-02-14","close":100323.7031},{"date":"2020-02-17","close":100338.7031},{"date":"2020-02-18","close":100353.7031},{"date":"2020-02-19","close":100363.7031},{"date":"2020-02-20","close":100408.7031},{"date":"2020-02-21","close":100443.7031},{"date":"2020-02-24","close":100478.7031},{"date":"2020-02-25","close":100458.7031},{"date":"2020-02-26","close":100498.7031},{"date":"2020-02-27","close":100448.7031},{"date":"2020-02-28","close":100518.7031},{"date":"2020-03-02","close":100483.7031},{"date":"2020-03-03","close":100523.7031},{"date":"2020-03-04","close":100593.6953},{"date":"2020-03-05","close":100573.6953},{"date":"2020-03-06","close":100578.6953},{"date":"2020-03-09","close":100583.6953},{"date":"2020-03-10","close":100598.6953},{"date":"2020-03-11","close":100613.6953},{"date":"2020-03-12","close":100618.6953},{"date":"2020-03-13","close":100578.6953},{"date":"2020-03-16","close":100618.6953},{"date":"2020-03-17","close":100733.6953},{"date":"2020-03-18","close":100713.6953},{"date":"2020-03-19","close":100643.6953},{"date":"2020-03-20","close":100688.6953},{"date":"2020-03-23","close":100653.6953},{"date":"2020-03-24","close":100663.6953},{"date":"2020-03-25","close":100618.6953},{"date":"2020-03-26","close":100623.6953},{"date":"2020-03-27","close":100613.6953},{"date":"2020-03-30","close":100598.6953},{"date":"2020-03-31","close":100628.6953},{"date":"2020-04-01","close":100638.6953},{"date":"2020-04-02","close":100673.6953},{"date":"2020-04-03","close":100713.6953},{"date":"2020-04-06","close":100743.6953},{"date":"2020-04-07","close":100773.6953},{"date":"2020-04-08","close":100808.6953},{"date":"2020-04-09","close":100843.6953},{"date":"2020-04-10","close":100848.6953},{"date":"2020-04-13","close":100833.6953},{"date":"2020-04-14","close":100838.6953},{"date":"2020-04-16","close":100853.6953},{"date":"2020-04-17","close":100843.6953},{"date":"2020-04-20","close":100843.6953},{"date":"2020-04-21","close":100853.6953},{"date":"2020-04-22","close":100858.6953},{"date":"2020-04-23","close":100858.6953},{"date":"2020-04-24","close":100883.6953},{"date":"2020-04-27","close":100903.6953},{"date":"2020-04-28","close":100908.6953},{"date":"2020-04-29","close":100923.6953},{"date":"2020-05-04","close":100938.6953},{"date":"2020-05-06","close":100943.6953},{"date":"2020-05-07","close":100963.6953},{"date":"2020-05-08","close":100973.6953},{"date":"2020-05-11","close":100993.6953},{"date":"2020-05-12","close":101008.6953},{"date":"2020-05-13","close":101023.6953},{"date":"2020-05-14","close":101028.6953},{"date":"2020-05-15","close":101033.6953},{"date":"2020-05-18","close":101048.6953},{"date":"2020-05-19","close":101063.6953},{"date":"2020-05-20","close":101063.6953},{"date":"2020-05-21","close":101073.6953},{"date":"2020-05-22","close":101078.6953},{"date":"2020-05-25","close":101078.6953},{"date":"2020-05-26","close":101093.6953},{"date":"2020-05-27","close":101113.6953},{"date":"2020-05-28","close":101168.6953},{"date":"2020-05-29","close":101193.6875},{"date":"2020-06-01","close":101223.6875},{"date":"2020-06-02","close":101218.6875},{"date":"2020-06-03","close":101208.6875},{"date":"2020-06-04","close":101198.6875},{"date":"2020-06-05","close":101203.6875},{"date":"2020-06-08","close":101193.6875},{"date":"2020-06-09","close":101203.6875},{"date":"2020-06-10","close":101208.6875},{"date":"2020-06-11","close":101218.6875},{"date":"2020-06-12","close":101213.6875},{"date":"2020-06-15","close":101183.6875},{"date":"2020-06-16","close":101188.6875},{"date":"2020-06-17","close":101173.6875},{"date":"2020-06-18","close":101188.6875},{"date":"2020-06-19","close":101189.9336},{"date":"2020-06-22","close":101203.6875},{"date":"2020-06-23","close":101233.6875},{"date":"2020-06-24","close":101248.6875},{"date":"2020-06-25","close":101258.6875},{"date":"2020-06-26","close":101248.6875},{"date":"2020-06-29","close":101248.6875},{"date":"2020-06-30","close":101258.6875},{"date":"2020-07-01","close":101273.6875},{"date":"2020-07-02","close":101293.6875},{"date":"2020-07-03","close":101304.411},{"date":"2020-07-06","close":101303.6875},{"date":"2020-07-07","close":101313.6875},{"date":"2020-07-08","close":101318.6875},{"date":"2020-07-09","close":101323.6875},{"date":"2020-07-10","close":101318.6875},{"date":"2020-07-13","close":101318.6875},{"date":"2020-07-14","close":101328.6875},{"date":"2020-07-15","close":101333.6875},{"date":"2020-07-16","close":101338.6875},{"date":"2020-07-17","close":101348.6875},{"date":"2020-07-20","close":101343.6875},{"date":"2020-07-21","close":101358.6875},{"date":"2020-07-22","close":101363.6875},{"date":"2020-07-23","close":101378.6875},{"date":"2020-07-24","close":101388.6875},{"date":"2020-07-27","close":101383.6875},{"date":"2020-07-28","close":101393.6875},{"date":"2020-07-29","close":101393.6875},{"date":"2020-07-30","close":101398.6875},{"date":"2020-07-31","close":101408.6875},{"date":"2020-08-03","close":101408.6875},{"date":"2020-08-04","close":101418.6875},{"date":"2020-08-05","close":101423.6875},{"date":"2020-08-06","close":101428.6875},{"date":"2020-08-07","close":101428.6875},{"date":"2020-08-10","close":101418.6875},{"date":"2020-08-11","close":101423.6875},{"date":"2020-08-12","close":101423.6875},{"date":"2020-08-13","close":101418.6875},{"date":"2020-08-14","close":101418.6875},{"date":"2020-08-18","close":101413.6875},{"date":"2020-08-19","close":101428.6875},{"date":"2020-08-20","close":101428.6875},{"date":"2020-08-21","close":101418.6875},{"date":"2020-08-24","close":101403.6875},{"date":"2020-08-25","close":101413.6875},{"date":"2020-08-26","close":101413.6875},{"date":"2020-08-27","close":101403.6875},{"date":"2020-08-28","close":101398.6875},{"date":"2020-08-31","close":101393.6875},{"date":"2020-09-01","close":101388.6875},{"date":"2020-09-02","close":101388.6875},{"date":"2020-09-03","close":101393.6875},{"date":"2020-09-04","close":101378.6875},{"date":"2020-09-07","close":101373.6875},{"date":"2020-09-08","close":101378.6875},{"date":"2020-09-09","close":101378.6875},{"date":"2020-09-10","close":101398.6875},{"date":"2020-09-11","close":101398.6875},{"date":"2020-09-14","close":101413.6875},{"date":"2020-09-15","close":101413.6875},{"date":"2020-09-16","close":101418.6875},{"date":"2020-09-17","close":101423.6875},{"date":"2020-09-18","close":101413.6875},{"date":"2020-09-21","close":101413.6875},{"date":"2020-09-22","close":101418.6875},{"date":"2020-09-23","close":101418.6875},{"date":"2020-09-24","close":101428.6875},{"date":"2020-09-25","close":101418.6875},{"date":"2020-09-28","close":101438.6875},{"date":"2020-09-29","close":101438.6875},{"date":"2020-10-05","close":101448.6875},{"date":"2020-10-06","close":101453.6875},{"date":"2020-10-07","close":101463.6875},{"date":"2020-10-08","close":101473.6875},{"date":"2020-10-12","close":101473.6875},{"date":"2020-10-13","close":101483.6875},{"date":"2020-10-14","close":101493.6875},{"date":"2020-10-15","close":101503.6875},{"date":"2020-10-16","close":101508.6875},{"date":"2020-10-19","close":101518.6875},{"date":"2020-10-20","close":101518.6875},{"date":"2020-10-21","close":101518.6875},{"date":"2020-10-22","close":101523.6875},{"date":"2020-10-23","close":101533.6875},{"date":"2020-10-26","close":101533.6875},{"date":"2020-10-27","close":101528.6875},{"date":"2020-10-28","close":101538.6875},{"date":"2020-10-29","close":101538.6875},{"date":"2020-10-30","close":101538.6875},{"date":"2020-11-02","close":101533.6875},{"date":"2020-11-03","close":101543.6875},{"date":"2020-11-04","close":101553.6875},{"date":"2020-11-05","close":101553.6875},{"date":"2020-11-06","close":101558.6875},{"date":"2020-11-09","close":101568.6875},{"date":"2020-11-10","close":101573.6875},{"date":"2020-11-11","close":101573.6875},{"date":"2020-11-12","close":101578.6875},{"date":"2020-11-13","close":101563.6875},{"date":"2020-11-16","close":101583.6875},{"date":"2020-11-17","close":101583.6875},{"date":"2020-11-18","close":101588.6875},{"date":"2020-11-19","close":101588.6875},{"date":"2020-11-20","close":101593.6875},{"date":"2020-11-23","close":101583.6875},{"date":"2020-11-24","close":101573.6875},{"date":"2020-11-25","close":101568.6875},{"date":"2020-11-26","close":101568.6875},{"date":"2020-11-27","close":101568.6875},{"date":"2020-11-30","close":101578.6875},{"date":"2020-12-01","close":101583.6875},{"date":"2020-12-02","close":101598.6875},{"date":"2020-12-03","close":101598.6875},{"date":"2020-12-04","close":101613.6875},{"date":"2020-12-07","close":101618.6875},{"date":"2020-12-08","close":101623.6875},{"date":"2020-12-09","close":101628.6875},{"date":"2020-12-10","close":101633.6875},{"date":"2020-12-11","close":101633.6875},{"date":"2020-12-14","close":101633.6875},{"date":"2020-12-15","close":101638.6875},{"date":"2020-12-16","close":101643.6875},{"date":"2020-12-17","close":101648.6875},{"date":"2020-12-18","close":101648.6875},{"date":"2020-12-21","close":101653.6875},{"date":"2020-12-22","close":101653.6875},{"date":"2020-12-23","close":101673.6875},{"date":"2020-12-24","close":101658.6875},{"date":"2020-12-28","close":101643.6875},{"date":"2020-12-29","close":101638.6875},{"date":"2020-12-30","close":101643.6875},{"date":"2021-01-04","close":101678.6875},{"date":"2021-01-05","close":101703.6875},{"date":"2021-01-06","close":101723.6875},{"date":"2021-01-07","close":101733.6875},{"date":"2021-01-08","close":101738.6875},{"date":"2021-01-11","close":101748.6875},{"date":"2021-01-12","close":101748.6875},{"date":"2021-01-13","close":101743.6875},{"date":"2021-01-14","close":101753.6875},{"date":"2021-01-15","close":101748.6875},{"date":"2021-01-18","close":101753.6875},{"date":"2021-01-19","close":101753.6875},{"date":"2021-01-20","close":101748.6875},{"date":"2021-01-21","close":101753.6875},{"date":"2021-01-22","close":101748.6875},{"date":"2021-01-25","close":101748.6875},{"date":"2021-01-26","close":101748.6875},{"date":"2021-01-27","close":101748.6875},{"date":"2021-01-28","close":101763.6875},{"date":"2021-01-29","close":101768.6875},{"date":"2021-02-01","close":101773.6875},{"date":"2021-02-02","close":101783.6797},{"date":"2021-02-03","close":101793.6797},{"date":"2021-02-04","close":101798.6797},{"date":"2021-02-05","close":101803.6797},{"date":"2021-02-08","close":101803.6797},{"date":"2021-02-09","close":101818.6797},{"date":"2021-02-10","close":101818.6797},{"date":"2021-02-15","close":101823.6797},{"date":"2021-02-16","close":101828.6797},{"date":"2021-02-17","close":101828.6797},{"date":"2021-02-18","close":101838.6797},{"date":"2021-02-19","close":101838.6797},{"date":"2021-02-22","close":101838.6797},{"date":"2021-02-23","close":101848.6797},{"date":"2021-02-24","close":101848.6797},{"date":"2021-02-25","close":101863.6797},{"date":"2021-02-26","close":101863.6797},{"date":"2021-03-02","close":101843.6797},{"date":"2021-03-03","close":101863.6797},{"date":"2021-03-04","close":101838.6797},{"date":"2021-03-05","close":101878.6797},{"date":"2021-03-08","close":101868.6797},{"date":"2021-03-09","close":101888.6797},{"date":"2021-03-10","close":101858.6797},{"date":"2021-03-11","close":101858.6797},{"date":"2021-03-12","close":101858.6797},{"date":"2021-03-15","close":101858.6797},{"date":"2021-03-16","close":101878.6797},{"date":"2021-03-17","close":101883.6797},{"date":"2021-03-18","close":101883.6797},{"date":"2021-03-19","close":101888.6797},{"date":"2021-03-22","close":101888.6797},{"date":"2021-03-23","close":101883.6797},{"date":"2021-03-24","close":101893.6797},{"date":"2021-03-25","close":101903.6797},{"date":"2021-03-26","close":101888.6797},{"date":"2021-03-29","close":101893.6797},{"date":"2021-03-30","close":101893.6797},{"date":"2021-03-31","close":101913.6797},{"date":"2021-04-01","close":101913.6797},{"date":"2021-04-02","close":101918.6797},{"date":"2021-04-05","close":101929.478},{"date":"2021-04-06","close":101943.6797},{"date":"2021-04-07","close":101958.6797},{"date":"2021-04-08","close":101958.6797},{"date":"2021-04-09","close":101968.6797},{"date":"2021-04-12","close":101978.6797},{"date":"2021-04-13","close":101968.6797},{"date":"2021-04-14","close":101978.6797},{"date":"2021-04-15","close":101983.6797},{"date":"2021-04-16","close":101988.6797},{"date":"2021-04-19","close":101998.6797},{"date":"2021-04-20","close":102003.6797},{"date":"2021-04-21","close":102013.6797},{"date":"2021-04-22","close":102013.6797},{"date":"2021-04-23","close":102018.6797},{"date":"2021-04-26","close":102018.6797},{"date":"2021-04-27","close":102008.6797},{"date":"2021-04-28","close":102018.6797},{"date":"2021-04-29","close":102033.6797},{"date":"2021-04-30","close":102038.6797},{"date":"2021-05-03","close":102043.6797},{"date":"2021-05-04","close":102053.6797},{"date":"2021-05-06","close":102063.6797},{"date":"2021-05-07","close":102073.6797},{"date":"2021-05-10","close":102083.6797},{"date":"2021-05-11","close":102088.6797},{"date":"2021-05-12","close":102093.6797},{"date":"2021-05-13","close":102088.6797},{"date":"2021-05-14","close":102093.6797},{"date":"2021-05-17","close":102108.6797},{"date":"2021-05-18","close":102113.6797},{"date":"2021-05-20","close":102108.6797},{"date":"2021-05-21","close":102113.6797},{"date":"2021-05-24","close":102123.6797},{"date":"2021-05-25","close":102123.6797},{"date":"2021-05-26","close":102118.6797},{"date":"2021-05-27","close":102118.6797},{"date":"2021-05-28","close":102108.6797},{"date":"2021-05-31","close":102098.6797},{"date":"2021-06-01","close":102088.6797},{"date":"2021-06-02","close":102098.6797},{"date":"2021-06-03","close":102088.6797},{"date":"2021-06-04","close":102088.6797},{"date":"2021-06-07","close":102088.6797},{"date":"2021-06-08","close":102088.6797},{"date":"2021-06-09","close":102088.6797},{"date":"2021-06-10","close":102093.6797},{"date":"2021-06-11","close":102028.6797},{"date":"2021-06-14","close":102068.6797},{"date":"2021-06-15","close":102043.6797},{"date":"2021-06-16","close":102018.6797},{"date":"2021-06-17","close":102018.6797},{"date":"2021-06-18","close":102023.6797},{"date":"2021-06-21","close":102023.6797},{"date":"2021-06-22","close":102028.6797},{"date":"2021-06-23","close":102023.6797},{"date":"2021-06-24","close":102038.6797},{"date":"2021-06-25","close":102003.6797},{"date":"2021-06-28","close":101993.6797},{"date":"2021-06-29","close":101968.6797},{"date":"2021-06-30","close":101993.6797},{"date":"2021-07-01","close":101988.6797},{"date":"2021-07-02","close":102003.6797},{"date":"2021-07-05","close":102018.6797},{"date":"2021-07-06","close":102023.6797},{"date":"2021-07-07","close":102058.6797},{"date":"2021-07-08","close":102088.6797},{"date":"2021-07-09","close":102103.6797},{"date":"2021-07-12","close":102093.6797},{"date":"2021-07-13","close":102088.6797},{"date":"2021-07-14","close":102093.6797},{"date":"2021-07-15","close":102048.6797},{"date":"2021-07-16","close":102078.6797},{"date":"2021-07-19","close":102063.6797},{"date":"2021-07-20","close":102068.6797},{"date":"2021-07-21","close":102083.6797},{"date":"2021-07-22","close":102083.6797},{"date":"2021-07-23","close":102093.6797},{"date":"2021-07-26","close":102098.6797},{"date":"2021-07-27","close":102098.6797},{"date":"2021-07-28","close":102093.6797},{"date":"2021-07-29","close":102103.6797},{"date":"2021-07-30","close":102093.6797},{"date":"2021-08-02","close":102098.6797},{"date":"2021-08-03","close":102103.6797},{"date":"2021-08-04","close":102103.6797},{"date":"2021-08-05","close":102098.6797},{"date":"2021-08-06","close":102108.6797},{"date":"2021-08-09","close":102108.6797},{"date":"2021-08-10","close":102103.6797},{"date":"2021-08-11","close":102103.6797},{"date":"2021-08-12","close":102118.6797},{"date":"2021-08-13","close":102113.6797},{"date":"2021-08-17","close":102123.6797},{"date":"2021-08-18","close":102128.6797},{"date":"2021-08-19","close":102143.6797},{"date":"2021-08-20","close":102148.6797},{"date":"2021-08-23","close":102148.6797},{"date":"2021-08-24","close":102113.6797},{"date":"2021-08-25","close":102093.6797},{"date":"2021-08-26","close":102108.6797},{"date":"2021-08-27","close":102108.6797},{"date":"2021-08-30","close":102113.6797},{"date":"2021-08-31","close":102138.6797},{"date":"2021-09-01","close":102148.6797},{"date":"2021-09-02","close":102158.6797},{"date":"2021-09-03","close":102173.6797},{"date":"2021-09-06","close":102173.6797},{"date":"2021-09-07","close":102168.6797},{"date":"2021-09-08","close":102158.6797},{"date":"2021-09-09","close":102158.6797},{"date":"2021-09-10","close":102148.6797},{"date":"2021-09-13","close":102138.6797},{"date":"2021-09-14","close":102133.6797},{"date":"2021-09-15","close":102143.6797},{"date":"2021-09-16","close":102148.6797},{"date":"2021-09-17","close":102158.6797},{"date":"2021-09-23","close":102168.6797},{"date":"2021-09-24","close":102173.6797},{"date":"2021-09-27","close":102178.6797},{"date":"2021-09-28","close":102178.6797},{"date":"2021-09-29","close":102178.6797},{"date":"2021-09-30","close":102198.6797},{"date":"2021-10-01","close":102193.6797},{"date":"2021-10-05","close":102198.6797},{"date":"2021-10-06","close":102193.6797},{"date":"2021-10-07","close":102208.6797},{"date":"2021-10-08","close":102213.6797},{"date":"2021-10-12","close":102208.6797},{"date":"2021-10-13","close":102223.6797},{"date":"2021-10-14","close":102223.6797},{"date":"2021-10-15","close":102233.6797},{"date":"2021-10-18","close":102223.6797},{"date":"2021-10-19","close":102228.6797},{"date":"2021-10-20","close":102238.6797},{"date":"2021-10-21","close":102243.6797},{"date":"2021-10-22","close":102233.6797},{"date":"2021-10-25","close":102228.6797},{"date":"2021-10-26","close":102238.6797},{"date":"2021-10-27","close":102148.6797},{"date":"2021-10-28","close":102158.6797},{"date":"2021-10-29","close":102123.6797},{"date":"2021-11-01","close":102123.6797},{"date":"2021-11-02","close":102128.6797},{"date":"2021-11-03","close":102128.6797},{"date":"2021-11-04","close":102133.6797},{"date":"2021-11-05","close":102143.6797},{"date":"2021-11-08","close":102158.6797},{"date":"2021-11-09","close":102188.6797},{"date":"2021-11-10","close":102188.6797},{"date":"2021-11-11","close":102213.6797},{"date":"2021-11-12","close":102208.6797},{"date":"2021-11-15","close":102228.6797},{"date":"2021-11-16","close":102238.6797},{"date":"2021-11-17","close":102248.6797},{"date":"2021-11-18","close":102258.6797},{"date":"2021-11-19","close":102258.6797},{"date":"2021-11-22","close":102228.6797},{"date":"2021-11-23","close":102228.6797},{"date":"2021-11-24","close":102228.6797},{"date":"2021-11-25","close":102233.6797},{"date":"2021-11-26","close":102223.6797},{"date":"2021-11-29","close":102223.6797},{"date":"2021-11-30","close":102243.6797},{"date":"2021-12-01","close":102248.6797},{"date":"2021-12-02","close":102263.6797},{"date":"2021-12-03","close":102263.6797},{"date":"2021-12-06","close":102263.6797},{"date":"2021-12-07","close":102278.6797},{"date":"2021-12-08","close":102278.6797},{"date":"2021-12-09","close":102293.6797},{"date":"2021-12-10","close":102298.6797},{"date":"2021-12-13","close":102308.6797},{"date":"2021-12-14","close":102323.6797},{"date":"2021-12-15","close":102323.6797},{"date":"2021-12-16","close":102338.6797},{"date":"2021-12-17","close":102343.6797},{"date":"2021-12-20","close":102353.6797},{"date":"2021-12-21","close":102353.6797},{"date":"2021-12-22","close":102363.6797},{"date":"2021-12-23","close":102368.6797},{"date":"2021-12-24","close":102378.6797},{"date":"2021-12-27","close":102383.6719},{"date":"2021-12-28","close":102383.6719},{"date":"2021-12-29","close":102398.6719},{"date":"2021-12-30","close":102393.6719},{"date":"2022-01-03","close":102389.4138},{"date":"2022-01-04","close":102403.6719},{"date":"2022-01-05","close":102403.6719},{"date":"2022-01-06","close":102393.6719},{"date":"2022-01-07","close":102363.6797},{"date":"2022-01-10","close":102378.6797},{"date":"2022-01-11","close":102368.6797},{"date":"2022-01-12","close":102378.6797},{"date":"2022-01-13","close":102398.6719},{"date":"2022-01-14","close":102318.6797},{"date":"2022-01-17","close":102338.6797},{"date":"2022-01-18","close":102338.6797},{"date":"2022-01-19","close":102363.6797},{"date":"2022-01-20","close":102368.6797},{"date":"2022-01-21","close":102373.6797},{"date":"2022-01-24","close":102383.6719},{"date":"2022-01-25","close":102368.6797},{"date":"2022-01-26","close":102343.6797},{"date":"2022-01-27","close":102388.6719},{"date":"2022-01-28","close":102373.6797},{"date":"2022-02-03","close":102398.6719},{"date":"2022-02-04","close":102418.6719},{"date":"2022-02-07","close":102413.6719},{"date":"2022-02-08","close":102393.6719},{"date":"2022-02-09","close":102403.6719},{"date":"2022-02-10","close":102428.6719},{"date":"2022-02-11","close":102403.6719},{"date":"2022-02-14","close":102409.6753},{"date":"2022-02-15","close":102398.6719},{"date":"2022-02-16","close":102428.6719},{"date":"2022-02-17","close":102438.6719},{"date":"2022-02-18","close":102453.6719},{"date":"2022-02-21","close":102443.6719},{"date":"2022-02-22","close":102448.6719},{"date":"2022-02-23","close":102453.6719},{"date":"2022-02-24","close":102528.6719},{"date":"2022-02-25","close":102508.6719},{"date":"2022-02-28","close":102508.6719},{"date":"2022-03-02","close":102528.6719},{"date":"2022-03-03","close":102548.6719},{"date":"2022-03-04","close":102548.6719},{"date":"2022-03-07","close":102538.6719},{"date":"2022-03-08","close":102558.6719},{"date":"2022-03-10","close":102583.6719},{"date":"2022-03-11","close":102613.6719},{"date":"2022-03-14","close":102633.6719},{"date":"2022-03-15","close":102633.6719},{"date":"2022-03-16","close":102638.6719},{"date":"2022-03-17","close":102678.6719},{"date":"2022-03-18","close":102663.6719},{"date":"2022-03-21","close":102663.6719},{"date":"2022-03-22","close":102643.6719},{"date":"2022-03-23","close":102638.6719},{"date":"2022-03-24","close":102618.6719},{"date":"2022-03-25","close":102608.6719},{"date":"2022-03-28","close":102483.6719},{"date":"2022-03-29","close":102483.6719},{"date":"2022-03-30","close":102513.6719},{"date":"2022-03-31","close":102533.6719},{"date":"2022-04-01","close":102498.6719},{"date":"2022-04-04","close":102478.6719},{"date":"2022-04-05","close":102453.6719},{"date":"2022-04-06","close":102398.6719},{"date":"2022-04-07","close":102368.6797},{"date":"2022-04-08","close":102358.6797},{"date":"2022-04-11","close":102213.6797},{"date":"2022-04-12","close":102228.6797},{"date":"2022-04-13","close":102303.6797},{"date":"2022-04-14","close":102313.6797},{"date":"2022-04-15","close":102388.6719},{"date":"2022-04-18","close":102373.6797},{"date":"2022-04-19","close":102393.6719},{"date":"2022-04-20","close":102428.6719},{"date":"2022-04-21","close":102458.6719},{"date":"2022-04-22","close":102438.6719},{"date":"2022-04-25","close":102483.6719},{"date":"2022-04-26","close":102493.6719},{"date":"2022-04-27","close":102488.6719},{"date":"2022-04-28","close":102463.6719},{"date":"2022-04-29","close":102438.6719},{"date":"2022-05-02","close":102370.1654},{"date":"2022-05-03","close":102423.6719},{"date":"2022-05-04","close":102363.6797},{"date":"2022-05-06","close":102418.6719},{"date":"2022-05-09","close":102464.3813},{"date":"2022-05-10","close":102483.6719},{"date":"2022-05-11","close":102518.6719},{"date":"2022-05-12","close":102583.6719},{"date":"2022-05-13","close":102573.6719},{"date":"2022-05-16","close":102533.6719},{"date":"2022-05-17","close":102548.6719},{"date":"2022-05-18","close":102518.6719},{"date":"2022-05-19","close":102543.6719},{"date":"2022-05-20","close":102543.6719},{"date":"2022-05-23","close":102513.6719},{"date":"2022-05-24","close":102538.6719},{"date":"2022-05-25","close":102553.6719},{"date":"2022-05-26","close":102548.6719},{"date":"2022-05-27","close":102568.6719},{"date":"2022-05-30","close":102618.6719},{"date":"2022-05-31","close":102563.6719},{"date":"2022-06-02","close":102558.6719},{"date":"2022-06-03","close":102593.6719},{"date":"2022-06-07","close":102523.6719},{"date":"2022-06-08","close":102538.6719},{"date":"2022-06-09","close":102578.6719},{"date":"2022-06-10","close":102543.6719},{"date":"2022-06-13","close":102403.6719},{"date":"2022-06-14","close":102368.6797},{"date":"2022-06-15","close":102298.6797},{"date":"2022-06-16","close":102178.6797},{"date":"2022-06-17","close":102153.6797},{"date":"2022-06-20","close":102173.6797},{"date":"2022-06-21","close":102203.6797},{"date":"2022-06-22","close":102273.6797},{"date":"2022-06-23","close":102218.6797},{"date":"2022-06-24","close":102283.6797},{"date":"2022-06-27","close":102218.6797},{"date":"2022-06-28","close":102233.6797},{"date":"2022-06-29","close":102223.6797},{"date":"2022-06-30","close":102193.6797},{"date":"2022-07-01","close":102238.6797},{"date":"2022-07-04","close":102238.6797},{"date":"2022-07-05","close":102263.6797},{"date":"2022-07-06","close":102338.6797},{"date":"2022-07-07","close":102343.6797},{"date":"2022-07-08","close":102283.6797},{"date":"2022-07-11","close":102323.6797},{"date":"2022-07-12","close":102333.6797},{"date":"2022-07-13","close":102333.6797},{"date":"2022-07-14","close":102353.6797},{"date":"2022-07-15","close":102368.6797},{"date":"2022-07-18","close":102388.6719},{"date":"2022-07-19","close":102398.6719},{"date":"2022-07-20","close":102378.6797},{"date":"2022-07-21","close":102408.6719},{"date":"2022-07-22","close":102463.6719},{"date":"2022-07-25","close":102463.6719},{"date":"2022-07-26","close":102503.6719},{"date":"2022-07-27","close":102498.6719},{"date":"2022-07-28","close":102528.6719},{"date":"2022-07-29","close":102588.6719},{"date":"2022-08-01","close":102568.6719},{"date":"2022-08-02","close":102603.6719},{"date":"2022-08-03","close":102588.6719},{"date":"2022-08-04","close":102608.6719},{"date":"2022-08-05","close":102643.6719},{"date":"2022-08-08","close":102633.6719},{"date":"2022-08-09","close":102643.6719},{"date":"2022-08-10","close":102648.6719},{"date":"2022-08-11","close":102688.6719},{"date":"2022-08-12","close":102673.6719},{"date":"2022-08-16","close":102738.6719},{"date":"2022-08-17","close":102753.6719},{"date":"2022-08-18","close":102768.6719},{"date":"2022-08-19","close":102733.6719},{"date":"2022-08-22","close":102708.6719},{"date":"2022-08-23","close":102693.6719},{"date":"2022-08-24","close":102673.6719},{"date":"2022-08-25","close":102588.6719},{"date":"2022-08-26","close":102543.6719},{"date":"2022-08-29","close":102508.6719},{"date":"2022-08-30","close":102513.6719},{"date":"2022-08-31","close":102508.6719},{"date":"2022-09-01","close":102523.6719},{"date":"2022-09-02","close":102508.6719},{"date":"2022-09-05","close":102568.6719},{"date":"2022-09-06","close":102578.6719},{"date":"2022-09-07","close":102618.6719},{"date":"2022-09-08","close":102633.6719},{"date":"2022-09-13","close":102703.6719},{"date":"2022-09-14","close":102693.6719},{"date":"2022-09-15","close":102688.6719},{"date":"2022-09-16","close":102668.6719},{"date":"2022-09-19","close":102663.6719},{"date":"2022-09-20","close":102663.6719},{"date":"2022-09-21","close":102628.6719},{"date":"2022-09-22","close":102558.6719},{"date":"2022-09-23","close":102458.6719},{"date":"2022-09-26","close":102313.6797},{"date":"2022-09-27","close":102288.6797},{"date":"2022-09-28","close":102333.6797},{"date":"2022-09-29","close":102313.6797},{"date":"2022-09-30","close":102423.6719},{"date":"2022-10-04","close":102513.6719},{"date":"2022-10-05","close":102528.6719},{"date":"2022-10-06","close":102563.6719},{"date":"2022-10-07","close":102548.6719},{"date":"2022-10-11","close":102568.6719},{"date":"2022-10-12","close":102608.6719},{"date":"2022-10-13","close":102618.6719},{"date":"2022-10-14","close":102608.6719},{"date":"2022-10-17","close":102613.6719},{"date":"2022-10-18","close":102613.6719},{"date":"2022-10-19","close":102563.6719},{"date":"2022-10-20","close":102563.6719},{"date":"2022-10-21","close":102498.6719},{"date":"2022-10-24","close":102513.6719},{"date":"2022-10-25","close":102533.6719},{"date":"2022-10-26","close":102548.6719},{"date":"2022-10-27","close":102543.6719},{"date":"2022-10-28","close":102558.6719},{"date":"2022-10-31","close":102508.6719},{"date":"2022-11-01","close":102563.6719},{"date":"2022-11-02","close":102518.6719},{"date":"2022-11-03","close":102473.6719},{"date":"2022-11-04","close":102503.6719},{"date":"2022-11-07","close":102488.6719},{"date":"2022-11-08","close":102503.6719},{"date":"2022-11-09","close":102523.6719},{"date":"2022-11-10","close":102558.6719},{"date":"2022-11-11","close":102653.6719},{"date":"2022-11-14","close":102633.6719},{"date":"2022-11-15","close":102658.6719},{"date":"2022-11-16","close":102653.6719},{"date":"2022-11-17","close":102688.6719},{"date":"2022-11-18","close":102698.6719},{"date":"2022-11-21","close":102713.6719},{"date":"2022-11-22","close":102713.6719},{"date":"2022-11-23","close":102728.6719},{"date":"2022-11-24","close":102813.6719},{"date":"2022-11-25","close":102833.6719},{"date":"2022-11-28","close":102858.6719},{"date":"2022-11-29","close":102848.6719},{"date":"2022-11-30","close":102893.6719},{"date":"2022-12-01","close":102943.6719},{"date":"2022-12-02","close":102988.6641},{"date":"2022-12-05","close":103028.6641},{"date":"2022-12-06","close":103053.6641},{"date":"2022-12-07","close":103058.6641},{"date":"2022-12-08","close":103103.6641},{"date":"2022-12-09","close":103108.6641},{"date":"2022-12-12","close":103138.6641},{"date":"2022-12-13","close":103133.6641},{"date":"2022-12-14","close":103143.6641},{"date":"2022-12-15","close":103183.6641},{"date":"2022-12-16","close":103198.6641},{"date":"2022-12-19","close":103218.6641},{"date":"2022-12-20","close":103203.6641},{"date":"2022-12-21","close":103223.6641},{"date":"2022-12-22","close":103283.6641},{"date":"2022-12-23","close":103293.6641},{"date":"2022-12-26","close":103308.6641},{"date":"2022-12-27","close":103343.6641},{"date":"2022-12-28","close":103358.6641},{"date":"2022-12-29","close":103403.6641},{"date":"2023-01-02","close":103418.6641},{"date":"2023-01-03","close":103503.6641},{"date":"2023-01-04","close":103553.6641},{"date":"2023-01-05","close":103618.6562},{"date":"2023-01-06","close":103658.6562},{"date":"2023-01-09","close":103718.6562},{"date":"2023-01-10","close":103728.6562},{"date":"2023-01-11","close":103743.6562},{"date":"2023-01-12","close":103798.6562},{"date":"2023-01-13","close":103813.6562},{"date":"2023-01-16","close":103843.6562},{"date":"2023-01-17","close":103863.6562},{"date":"2023-01-18","close":103873.6562},{"date":"2023-01-19","close":103983.6562},{"date":"2023-01-20","close":103993.6562},{"date":"2023-01-25","close":104028.6562},{"date":"2023-01-26","close":104053.6562},{"date":"2023-01-27","close":104068.6562},{"date":"2023-01-30","close":104113.6562},{"date":"2023-01-31","close":104108.6562},{"date":"2023-02-01","close":104148.6562},{"date":"2023-02-02","close":104223.6484},{"date":"2023-02-03","close":104258.6484},{"date":"2023-02-06","close":104193.6484},{"date":"2023-02-07","close":104228.6484},{"date":"2023-02-08","close":104233.6484},{"date":"2023-02-09","close":104248.6484},{"date":"2023-02-10","close":104253.6484},{"date":"2023-02-13","close":104238.6484},{"date":"2023-02-14","close":104223.6484},{"date":"2023-02-15","close":104223.6484},{"date":"2023-02-16","close":104238.6484},{"date":"2023-02-17","close":104158.6562},{"date":"2023-02-20","close":104173.6562},{"date":"2023-02-21","close":104163.6562},{"date":"2023-02-22","close":104153.6562},{"date":"2023-02-23","close":104193.6484},{"date":"2023-02-24","close":104233.6484},{"date":"2023-02-27","close":104203.6484},{"date":"2023-02-28","close":104158.6562},{"date":"2023-03-02","close":104123.6562},{"date":"2023-03-03","close":104168.6562},{"date":"2023-03-06","close":104188.6562},{"date":"2023-03-07","close":104258.6484},{"date":"2023-03-08","close":104193.6484},{"date":"2023-03-09","close":104228.6484},{"date":"2023-03-10","close":104328.6484},{"date":"2023-03-13","close":104493.6484},{"date":"2023-03-14","close":104583.6484},{"date":"2023-03-15","close":104503.6484},{"date":"2023-03-16","close":104608.6484},{"date":"2023-03-17","close":104618.6484},{"date":"2023-03-20","close":104678.6484},{"date":"2023-03-21","close":104718.6484},{"date":"2023-03-22","close":104698.6484},{"date":"2023-03-23","close":104753.6484},{"date":"2023-03-24","close":104763.6484},{"date":"2023-03-27","close":104748.6484},{"date":"2023-03-28","close":104748.6484},{"date":"2023-03-29","close":104783.6484},{"date":"2023-03-30","close":104823.6406},{"date":"2023-03-31","close":104848.6406},{"date":"2023-04-03","close":104833.6406},{"date":"2023-04-04","close":104858.6406},{"date":"2023-04-05","close":104893.6406},{"date":"2023-04-06","close":104948.6406},{"date":"2023-04-07","close":104953.6406},{"date":"2023-04-10","close":104978.6406},{"date":"2023-04-11","close":104973.6406},{"date":"2023-04-12","close":104988.6406},{"date":"2023-04-13","close":105018.6406},{"date":"2023-04-14","close":105053.6406},{"date":"2023-04-17","close":105033.6406},{"date":"2023-04-18","close":105053.6406},{"date":"2023-04-19","close":105048.6406},{"date":"2023-04-20","close":105068.6406},{"date":"2023-04-21","close":105103.6406},{"date":"2023-04-24","close":105118.6406},{"date":"2023-04-25","close":105113.6406},{"date":"2023-04-26","close":105133.6406},{"date":"2023-04-27","close":105138.6406},{"date":"2023-04-28","close":105123.6406},{"date":"2023-05-02","close":105098.6406},{"date":"2023-05-03","close":105153.6406},{"date":"2023-05-04","close":105158.6406},{"date":"2023-05-08","close":105153.6406},{"date":"2023-05-09","close":105163.6406},{"date":"2023-05-10","close":105178.6406},{"date":"2023-05-11","close":105198.6406},{"date":"2023-05-12","close":105208.6406},{"date":"2023-05-15","close":105193.6406},{"date":"2023-05-16","close":105203.6406},{"date":"2023-05-17","close":105203.6406},{"date":"2023-05-18","close":105204.7479},{"date":"2023-05-19","close":105173.6406},{"date":"2023-05-22","close":105203.6406},{"date":"2023-05-23","close":105203.6406},{"date":"2023-05-24","close":105199.6825},{"date":"2023-05-25","close":105168.6406},{"date":"2023-05-26","close":105153.6406},{"date":"2023-05-30","close":105138.6406},{"date":"2023-05-31","close":105198.6406},{"date":"2023-06-01","close":105228.6406},{"date":"2023-06-02","close":105273.6406},{"date":"2023-06-05","close":105238.6406},{"date":"2023-06-07","close":105278.6406},{"date":"2023-06-08","close":105273.6406},{"date":"2023-06-09","close":105323.6406},{"date":"2023-06-12","close":105333.6406},{"date":"2023-06-13","close":105353.6406},{"date":"2023-06-14","close":105323.6406},{"date":"2023-06-15","close":105313.6406},{"date":"2023-06-16","close":105353.6406},{"date":"2023-06-19","close":105358.6406},{"date":"2023-06-20","close":105383.6406},{"date":"2023-06-21","close":105393.6406},{"date":"2023-06-22","close":105403.6328},{"date":"2023-06-23","close":105413.6328},{"date":"2023-06-26","close":105433.6328},{"date":"2023-06-27","close":105453.6328},{"date":"2023-06-28","close":105453.6328},{"date":"2023-06-29","close":105478.6328},{"date":"2023-06-30","close":105423.6328},{"date":"2023-07-03","close":105470.1734},{"date":"2023-07-04","close":105484.3564},{"date":"2023-07-05","close":105484.3564},{"date":"2023-07-06","close":105489.4218},{"date":"2023-07-07","close":105453.6328},{"date":"2023-07-10","close":105433.6328},{"date":"2023-07-11","close":105484.3564},{"date":"2023-07-12","close":105489.4218},{"date":"2023-07-13","close":105584.6508},{"date":"2023-07-14","close":105593.6328},{"date":"2023-07-17","close":105603.6328},{"date":"2023-07-18","close":105625.1738},{"date":"2023-07-19","close":105658.6328},{"date":"2023-07-20","close":105688.6328},{"date":"2023-07-21","close":105683.6328},{"date":"2023-07-24","close":105678.6328},{"date":"2023-07-25","close":105695.0759},{"date":"2023-07-26","close":105693.6328},{"date":"2023-07-27","close":105770.0434},{"date":"2023-07-28","close":105768.6328},{"date":"2023-07-31","close":105739.6512},{"date":"2023-08-01","close":105770.0434},{"date":"2023-08-02","close":105764.9781},{"date":"2023-08-03","close":105793.6328},{"date":"2023-08-04","close":105788.6328},{"date":"2023-08-07","close":105823.6328},{"date":"2023-08-08","close":105858.6328},{"date":"2023-08-09","close":105858.6328},{"date":"2023-08-10","close":105888.6328},{"date":"2023-08-11","close":105908.6328},{"date":"2023-08-14","close":105898.6328},{"date":"2023-08-16","close":105918.6328},{"date":"2023-08-17","close":105933.6328},{"date":"2023-08-18","close":105963.6328},{"date":"2023-08-21","close":105948.6328},{"date":"2023-08-22","close":105943.6328},{"date":"2023-08-23","close":105968.6328},{"date":"2023-08-24","close":106008.625},{"date":"2023-08-25","close":106008.625},{"date":"2023-08-28","close":106018.625},{"date":"2023-08-29","close":106028.625},{"date":"2023-08-30","close":106048.625},{"date":"2023-08-31","close":106093.625},{"date":"2023-09-01","close":106108.625},{"date":"2023-09-04","close":106098.625},{"date":"2023-09-05","close":106088.625},{"date":"2023-09-06","close":106113.625},{"date":"2023-09-07","close":106123.625},{"date":"2023-09-08","close":106148.625},{"date":"2023-09-11","close":106128.625},{"date":"2023-09-12","close":106143.625},{"date":"2023-09-13","close":106148.625},{"date":"2023-09-14","close":106188.625},{"date":"2023-09-15","close":106178.625},{"date":"2023-09-18","close":106178.625},{"date":"2023-09-19","close":106178.625},{"date":"2023-09-20","close":106183.625},{"date":"2023-09-21","close":106208.625},{"date":"2023-09-22","close":106208.625},{"date":"2023-09-25","close":106228.625},{"date":"2023-09-26","close":106293.625},{"date":"2023-09-27","close":106298.625},{"date":"2023-10-04","close":106238.625},{"date":"2023-10-05","close":106283.625},{"date":"2023-10-06","close":106328.625},{"date":"2023-10-10","close":106363.625},{"date":"2023-10-11","close":106373.625},{"date":"2023-10-12","close":106423.625},{"date":"2023-10-13","close":106438.625},{"date":"2023-10-16","close":106433.625},{"date":"2023-10-17","close":106428.625},{"date":"2023-10-18","close":106453.625},{"date":"2023-10-19","close":106458.625},{"date":"2023-10-20","close":106483.625},{"date":"2023-10-23","close":106498.625},{"date":"2023-10-24","close":106508.625},{"date":"2023-10-25","close":106513.625},{"date":"2023-10-26","close":106538.625},{"date":"2023-10-27","close":106533.625},{"date":"2023-10-30","close":106548.625},{"date":"2023-10-31","close":106563.625},{"date":"2023-11-01","close":106563.625},{"date":"2023-11-02","close":106613.6172},{"date":"2023-11-03","close":106623.6172},{"date":"2023-11-06","close":106653.6172},{"date":"2023-11-07","close":106653.6172},{"date":"2023-11-08","close":106673.6172},{"date":"2023-11-09","close":106693.6172},{"date":"2023-11-10","close":106713.6172},{"date":"2023-11-13","close":106708.6172},{"date":"2023-11-14","close":106733.6172},{"date":"2023-11-15","close":106753.6172},{"date":"2023-11-16","close":106813.6172},{"date":"2023-11-17","close":106823.6172},{"date":"2023-11-20","close":106843.6172},{"date":"2023-11-21","close":106878.6172},{"date":"2023-11-22","close":106898.6172},{"date":"2023-11-23","close":106928.6172},{"date":"2023-11-24","close":106948.6172},{"date":"2023-11-27","close":106958.6172},{"date":"2023-11-28","close":106978.6172},{"date":"2023-11-29","close":107008.6172},{"date":"2023-11-30","close":107053.6172},{"date":"2023-12-01","close":107063.6172},{"date":"2023-12-04","close":107098.6172},{"date":"2023-12-05","close":107108.6172},{"date":"2023-12-06","close":107148.6172},{"date":"2023-12-07","close":107173.6172},{"date":"2023-12-08","close":107183.6172},{"date":"2023-12-11","close":107193.6172},{"date":"2023-12-12","close":107203.6172},{"date":"2023-12-13","close":107213.6094},{"date":"2023-12-14","close":107288.6094},{"date":"2023-12-15","close":107388.6094},{"date":"2023-12-18","close":107373.6094},{"date":"2023-12-19","close":107398.6094},{"date":"2023-12-20","close":107408.6094},{"date":"2023-12-21","close":107448.6094},{"date":"2023-12-22","close":107458.6094},{"date":"2023-12-26","close":107463.6094},{"date":"2023-12-27","close":107508.6094},{"date":"2023-12-28","close":107548.6094},{"date":"2024-01-02","close":107548.6094},{"date":"2024-01-03","close":107568.6094},{"date":"2024-01-04","close":107623.6094},{"date":"2024-01-05","close":107633.6094},{"date":"2024-01-08","close":107648.6094},{"date":"2024-01-09","close":107698.6094},{"date":"2024-01-10","close":107688.6094},{"date":"2024-01-11","close":107728.6094},{"date":"2024-01-12","close":107778.6094},{"date":"2024-01-15","close":107798.6094},{"date":"2024-01-16","close":107808.6094},{"date":"2024-01-17","close":107798.6094},{"date":"2024-01-18","close":107844.82},{"date":"2024-01-19","close":107838.6016},{"date":"2024-01-22","close":107853.6016},{"date":"2024-01-23","close":107873.6016},{"date":"2024-01-24","close":107878.6016},{"date":"2024-01-25","close":107898.6016},{"date":"2024-01-26","close":107913.6016},{"date":"2024-01-29","close":107903.6016},{"date":"2024-01-30","close":107918.6016},{"date":"2024-01-31","close":107948.6016},{"date":"2024-02-01","close":107958.6016},{"date":"2024-02-02","close":107988.6016},{"date":"2024-02-05","close":107978.6016},{"date":"2024-02-06","close":107983.6016},{"date":"2024-02-07","close":108028.6016},{"date":"2024-02-08","close":108033.6016},{"date":"2024-02-13","close":108023.6016},{"date":"2024-02-14","close":108008.6016},{"date":"2024-02-15","close":108028.6016},{"date":"2024-02-16","close":108043.6016},{"date":"2024-02-19","close":108053.6016},{"date":"2024-02-20","close":108043.6016},{"date":"2024-02-21","close":108038.6016},{"date":"2024-02-22","close":108093.6016},{"date":"2024-02-23","close":108078.6016},{"date":"2024-02-26","close":108103.6016},{"date":"2024-02-27","close":108098.6016},{"date":"2024-02-28","close":108128.6016},{"date":"2024-02-29","close":108138.6016},{"date":"2024-03-04","close":108168.6016},{"date":"2024-03-05","close":108193.6016},{"date":"2024-03-06","close":108198.6016},{"date":"2024-03-07","close":108258.6016},{"date":"2024-03-08","close":108273.6016},{"date":"2024-03-11","close":108303.6016},{"date":"2024-03-12","close":108303.6016},{"date":"2024-03-13","close":108333.6016},{"date":"2024-03-14","close":108353.6016},{"date":"2024-03-15","close":108373.6016},{"date":"2024-03-18","close":108378.6016},{"date":"2024-03-19","close":108368.6016},{"date":"2024-03-20","close":108393.6016},{"date":"2024-03-21","close":108443.5938},{"date":"2024-03-22","close":108463.5938},{"date":"2024-03-25","close":108473.5938},{"date":"2024-03-26","close":108468.5938},{"date":"2024-03-27","close":108488.5938},{"date":"2024-03-28","close":108503.5938},{"date":"2024-03-29","close":108513.5938},{"date":"2024-04-01","close":108538.5938},{"date":"2024-04-02","close":108543.5938},{"date":"2024-04-03","close":108558.5938},{"date":"2024-04-04","close":108578.5938},{"date":"2024-04-05","close":108608.5938},{"date":"2024-04-08","close":108593.5938},{"date":"2024-04-09","close":108613.5938},{"date":"2024-04-11","close":108628.5938},{"date":"2024-04-12","close":108628.5938},{"date":"2024-04-15","close":108633.5938},{"date":"2024-04-16","close":108628.5938},{"date":"2024-04-17","close":108628.5938},{"date":"2024-04-18","close":108668.5938},{"date":"2024-04-19","close":108688.5938},{"date":"2024-04-22","close":108673.5938},{"date":"2024-04-23","close":108663.5938},{"date":"2024-04-24","close":108683.5938},{"date":"2024-04-25","close":108713.5938},{"date":"2024-04-26","close":108708.5938},{"date":"2024-04-29","close":108723.5938},{"date":"2024-04-30","close":108743.5938},{"date":"2024-05-02","close":108793.5938},{"date":"2024-05-03","close":108793.5938},{"date":"2024-05-07","close":108833.5938},{"date":"2024-05-08","close":108863.5938},{"date":"2024-05-09","close":108868.5938},{"date":"2024-05-10","close":108873.5938},{"date":"2024-05-13","close":108898.5938},{"date":"2024-05-14","close":108918.5938},{"date":"2024-05-16","close":108963.5938},{"date":"2024-05-17","close":108973.5938},{"date":"2024-05-20","close":108983.5938},{"date":"2024-05-21","close":108983.5938},{"date":"2024-05-22","close":109008.5938},{"date":"2024-05-23","close":109043.5859},{"date":"2024-05-24","close":109053.5859},{"date":"2024-05-27","close":109048.5859},{"date":"2024-05-28","close":109078.5859},{"date":"2024-05-29","close":109078.5859},{"date":"2024-05-30","close":109118.5859},{"date":"2024-05-31","close":109123.5859},{"date":"2024-06-03","close":109138.5859},{"date":"2024-06-04","close":109173.5859},{"date":"2024-06-05","close":109218.5859},{"date":"2024-06-07","close":109223.5859},{"date":"2024-06-10","close":109243.5859},{"date":"2024-06-11","close":109243.5859},{"date":"2024-06-12","close":109268.5859},{"date":"2024-06-13","close":109303.5859},{"date":"2024-06-14","close":109328.5859},{"date":"2024-06-17","close":109353.5859},{"date":"2024-06-18","close":109368.5859},{"date":"2024-06-19","close":109393.5859},{"date":"2024-06-20","close":109413.5859},{"date":"2024-06-21","close":109413.5859},{"date":"2024-06-24","close":109433.5859},{"date":"2024-06-25","close":109438.5859},{"date":"2024-06-26","close":109443.5859},{"date":"2024-06-27","close":109473.5859},{"date":"2024-06-28","close":109478.5859},{"date":"2024-07-01","close":109508.5859},{"date":"2024-07-02","close":109543.5859},{"date":"2024-07-03","close":109598.5859},{"date":"2024-07-04","close":109633.5781},{"date":"2024-07-05","close":109693.5781},{"date":"2024-07-08","close":109708.5781},{"date":"2024-07-09","close":109738.5781},{"date":"2024-07-10","close":109728.5781},{"date":"2024-07-11","close":109743.5781},{"date":"2024-07-12","close":109743.5781},{"date":"2024-07-15","close":109758.5781},{"date":"2024-07-16","close":109798.5781},{"date":"2024-07-17","close":109808.5781},{"date":"2024-07-18","close":109838.5781},{"date":"2024-07-19","close":109813.5781},{"date":"2024-07-22","close":109828.5781},{"date":"2024-07-23","close":109843.5781},{"date":"2024-07-24","close":109843.5781},{"date":"2024-07-25","close":109893.5781},{"date":"2024-07-26","close":109898.5781},{"date":"2024-07-29","close":109923.5781},{"date":"2024-07-30","close":109948.5781},{"date":"2024-07-31","close":109948.5781},{"date":"2024-08-01","close":109968.5781},{"date":"2024-08-02","close":110008.5781},{"date":"2024-08-05","close":110098.5781},{"date":"2024-08-06","close":110068.5781},{"date":"2024-08-07","close":110058.5781},{"date":"2024-08-08","close":110088.5781},{"date":"2024-08-09","close":110093.5781},{"date":"2024-08-12","close":110103.5781},{"date":"2024-08-13","close":110123.5781},{"date":"2024-08-14","close":110158.5781},{"date":"2024-08-16","close":110148.5781},{"date":"2024-08-19","close":110138.5781},{"date":"2024-08-20","close":110153.5781},{"date":"2024-08-21","close":110168.5781},{"date":"2024-08-22","close":110208.5781},{"date":"2024-08-23","close":110218.5781},{"date":"2024-08-26","close":110218.5781},{"date":"2024-08-27","close":110224.532},{"date":"2024-08-28","close":110223.5781},{"date":"2024-08-29","close":110253.5703},{"date":"2024-08-30","close":110248.5703},{"date":"2024-09-02","close":110248.5703},{"date":"2024-09-03","close":110248.5703},{"date":"2024-09-04","close":110253.5703},{"date":"2024-09-05","close":110323.5703},{"date":"2024-09-06","close":110343.5703},{"date":"2024-09-09","close":110358.5703},{"date":"2024-09-10","close":110373.5703},{"date":"2024-09-11","close":110388.5703},{"date":"2024-09-12","close":110468.5703},{"date":"2024-09-13","close":110488.5703},{"date":"2024-09-19","close":110518.5703},{"date":"2024-09-20","close":110513.5703},{"date":"2024-09-23","close":110518.5703},{"date":"2024-09-24","close":110543.5703},{"date":"2024-09-25","close":110558.5703},{"date":"2024-09-26","close":110603.5703},{"date":"2024-09-27","close":110623.5703},{"date":"2024-09-30","close":110628.5703},{"date":"2024-10-02","close":110663.5703},{"date":"2024-10-04","close":110688.5703},{"date":"2024-10-07","close":110663.5703},{"date":"2024-10-08","close":110648.5703},{"date":"2024-10-10","close":110673.5703},{"date":"2024-10-11","close":110668.5703},{"date":"2024-10-14","close":110713.5703},{"date":"2024-10-15","close":110728.5703},{"date":"2024-10-16","close":110753.5703},{"date":"2024-10-17","close":110768.5703},{"date":"2024-10-18","close":110783.5703},{"date":"2024-10-21","close":110778.5703},{"date":"2024-10-22","close":110793.5703},{"date":"2024-10-23","close":110793.5703},{"date":"2024-10-24","close":110843.5625},{"date":"2024-10-25","close":110868.5625},{"date":"2024-10-28","close":110868.5625},{"date":"2024-10-29","close":110863.5625},{"date":"2024-10-30","close":110849.599},{"date":"2024-10-31","close":110893.5625},{"date":"2024-11-01","close":110888.5625},{"date":"2024-11-04","close":110908.5625},{"date":"2024-11-05","close":110914.4358},{"date":"2024-11-06","close":110923.5625},{"date":"2024-11-07","close":110948.5625},{"date":"2024-11-08","close":110973.5625},{"date":"2024-11-11","close":110983.5625},{"date":"2024-11-12","close":110973.5625},{"date":"2024-11-13","close":110973.5625},{"date":"2024-11-14","close":111008.5625},{"date":"2024-11-15","close":111003.5625},{"date":"2024-11-18","close":111023.5625},{"date":"2024-11-19","close":111038.5625},{"date":"2024-11-20","close":111058.5625},{"date":"2024-11-21","close":111093.5625},{"date":"2024-11-22","close":111113.5625},{"date":"2024-11-25","close":111123.5625},{"date":"2024-11-26","close":111138.5625},{"date":"2024-11-27","close":111153.5625},{"date":"2024-11-28","close":111198.5625},{"date":"2024-11-29","close":111293.5625},{"date":"2024-12-02","close":111338.5625},{"date":"2024-12-03","close":111358.5625},{"date":"2024-12-04","close":111363.5625},{"date":"2024-12-05","close":111383.5625},{"date":"2024-12-06","close":111393.5625},{"date":"2024-12-09","close":111408.5625},{"date":"2024-12-10","close":111418.5625},{"date":"2024-12-11","close":111418.5625},{"date":"2024-12-12","close":111443.5547},{"date":"2024-12-13","close":111453.5547},{"date":"2024-12-16","close":111453.5547},{"date":"2024-12-17","close":111443.5547},{"date":"2024-12-18","close":111468.5547},{"date":"2024-12-19","close":111483.5547},{"date":"2024-12-20","close":111483.5547},{"date":"2024-12-23","close":111503.5547},{"date":"2024-12-24","close":111488.5547},{"date":"2024-12-26","close":111503.5547},{"date":"2024-12-27","close":111513.5547},{"date":"2024-12-30","close":111533.5547},{"date":"2025-01-02","close":111593.5547},{"date":"2025-01-03","close":111633.5547},{"date":"2025-01-06","close":111673.5547},{"date":"2025-01-07","close":111703.5547},{"date":"2025-01-08","close":111728.5547},{"date":"2025-01-09","close":111778.5547},{"date":"2025-01-10","close":111803.5547},{"date":"2025-01-13","close":111793.5547},{"date":"2025-01-14","close":111798.5547},{"date":"2025-01-15","close":111808.5547},{"date":"2025-01-16","close":111843.5547},{"date":"2025-01-17","close":111873.5547},{"date":"2025-01-20","close":111883.5547},{"date":"2025-01-21","close":111893.5547},{"date":"2025-01-22","close":111898.5547},{"date":"2025-01-23","close":111933.5547},{"date":"2025-01-24","close":111973.5547},{"date":"2025-01-31","close":111983.5547},{"date":"2025-02-03","close":111988.5547},{"date":"2025-02-04","close":111993.5547},{"date":"2025-02-05","close":112003.5547},{"date":"2025-02-06","close":112028.5547},{"date":"2025-02-07","close":112033.5547},{"date":"2025-02-10","close":112043.5547},{"date":"2025-02-11","close":112048.5469},{"date":"2025-02-12","close":112048.5469},{"date":"2025-02-13","close":112073.5469},{"date":"2025-02-14","close":112093.5469},{"date":"2025-02-17","close":112098.5469},{"date":"2025-02-18","close":112098.5469},{"date":"2025-02-19","close":112103.5469},{"date":"2025-02-20","close":112138.5469},{"date":"2025-02-21","close":112153.5469},{"date":"2025-02-24","close":112163.5469},{"date":"2025-02-25","close":112178.5469},{"date":"2025-02-26","close":112203.5469},{"date":"2025-02-27","close":112233.5469},{"date":"2025-02-28","close":112243.5469},{"date":"2025-03-04","close":112263.5469},{"date":"2025-03-05","close":112263.5469},{"date":"2025-03-06","close":112268.5469},{"date":"2025-03-07","close":112303.5469},{"date":"2025-03-10","close":112298.5469},{"date":"2025-03-11","close":112303.5469},{"date":"2025-03-12","close":112323.5469},{"date":"2025-03-13","close":112333.5469},{"date":"2025-03-14","close":112348.5469},{"date":"2025-03-17","close":112338.5469},{"date":"2025-03-18","close":112358.5469},{"date":"2025-03-19","close":112358.5469},{"date":"2025-03-20","close":112393.5469},{"date":"2025-03-21","close":112398.5469},{"date":"2025-03-24","close":112398.5469},{"date":"2025-03-25","close":112383.5469},{"date":"2025-03-26","close":112408.5469},{"date":"2025-03-27","close":112443.5469},{"date":"2025-03-28","close":112448.5469},{"date":"2025-03-31","close":112483.5469},{"date":"2025-04-01","close":112488.5469},{"date":"2025-04-02","close":112508.5469},{"date":"2025-04-03","close":112553.5469},{"date":"2025-04-04","close":112613.5469},{"date":"2025-04-07","close":112678.5391},{"date":"2025-04-08","close":112688.5391},{"date":"2025-04-09","close":112693.5391},{"date":"2025-04-10","close":112728.5391},{"date":"2025-04-11","close":112748.5391},{"date":"2025-04-14","close":112753.5391},{"date":"2025-04-15","close":112768.5391},{"date":"2025-04-16","close":112798.5391},{"date":"2025-04-17","close":112808.5391},{"date":"2025-04-18","close":112848.5391},{"date":"2025-04-21","close":112858.5391},{"date":"2025-04-22","close":112868.5391},{"date":"2025-04-23","close":112858.5391},{"date":"2025-04-24","close":112898.5391},{"date":"2025-04-25","close":112923.5391},{"date":"2025-04-28","close":112938.5391},{"date":"2025-04-29","close":112953.5391},{"date":"2025-04-30","close":113003.5391},{"date":"2025-05-02","close":113018.5391},{"date":"2025-05-07","close":113028.5391},{"date":"2025-05-08","close":113048.5391},{"date":"2025-05-09","close":113058.5391},{"date":"2025-05-12","close":113068.5391},{"date":"2025-05-13","close":113048.5391},{"date":"2025-05-14","close":113073.5391},{"date":"2025-05-15","close":113108.5391},{"date":"2025-05-16","close":113128.5391},{"date":"2025-05-19","close":113123.5391},{"date":"2025-05-20","close":113148.5391},{"date":"2025-05-21","close":113148.5391},{"date":"2025-05-22","close":113178.5391},{"date":"2025-05-23","close":113188.5391},{"date":"2025-05-26","close":113193.5391},{"date":"2025-05-27","close":113203.5391},{"date":"2025-05-28","close":113218.5391},{"date":"2025-05-29","close":113233.5391},{"date":"2025-05-30","close":113253.5312},{"date":"2025-06-02","close":113273.5312},{"date":"2025-06-04","close":113273.5312},{"date":"2025-06-05","close":113293.5312},{"date":"2025-06-09","close":113293.5312},{"date":"2025-06-10","close":113323.5312},{"date":"2025-06-11","close":113323.5312},{"date":"2025-06-12","close":113343.5312},{"date":"2025-06-13","close":113333.5312},{"date":"2025-06-16","close":113343.5312},{"date":"2025-06-17","close":113358.5312},{"date":"2025-06-18","close":113358.5312},{"date":"2025-06-19","close":113373.5312},{"date":"2025-06-20","close":113393.5312},{"date":"2025-06-23","close":113373.5312},{"date":"2025-06-24","close":113398.5312},{"date":"2025-06-25","close":113388.5312},{"date":"2025-06-26","close":113428.5312},{"date":"2025-06-27","close":113443.5312},{"date":"2025-06-30","close":113453.5312},{"date":"2025-07-01","close":113468.5312},{"date":"2025-07-02","close":113473.5312},{"date":"2025-07-03","close":113508.5312},{"date":"2025-07-04","close":113513.5312},{"date":"2025-07-07","close":113518.5312},{"date":"2025-07-08","close":113533.5312},{"date":"2025-07-09","close":113548.5312},{"date":"2025-07-10","close":113578.5312},{"date":"2025-07-11","close":113583.5312},{"date":"2025-07-14","close":113578.5312},{"date":"2025-07-15","close":113583.5312},{"date":"2025-07-16","close":113588.5312},{"date":"2025-07-17","close":113603.5312},{"date":"2025-07-18","close":113613.5312},{"date":"2025-07-21","close":113623.5312},{"date":"2025-07-22","close":113618.5312},{"date":"2025-07-23","close":113628.5312},{"date":"2025-07-24","close":113653.5312},{"date":"2025-07-25","close":113658.5312},{"date":"2025-07-28","close":113668.5312},{"date":"2025-07-29","close":113678.5312},{"date":"2025-07-30","close":113688.5312},{"date":"2025-07-31","close":113708.5312},{"date":"2025-08-01","close":113708.5312},{"date":"2025-08-04","close":113713.5312},{"date":"2025-08-05","close":113738.5312},{"date":"2025-08-06","close":113748.5312},{"date":"2025-08-07","close":113768.5312},{"date":"2025-08-08","close":113783.5312},{"date":"2025-08-11","close":113783.5312},{"date":"2025-08-12","close":113778.5312},{"date":"2025-08-13","close":113823.5312},{"date":"2025-08-14","close":113833.5312},{"date":"2025-08-18","close":113828.5312},{"date":"2025-08-19","close":113833.5312},{"date":"2025-08-20","close":113853.5312},{"date":"2025-08-21","close":113873.5234},{"date":"2025-08-22","close":113873.5234},{"date":"2025-08-25","close":113883.5234},{"date":"2025-08-26","close":113898.5234},{"date":"2025-08-27","close":113908.5234},{"date":"2025-08-28","close":113928.5234},{"date":"2025-08-29","close":113933.5234},{"date":"2025-09-01","close":113943.5234},{"date":"2025-09-02","close":113938.5234},{"date":"2025-09-03","close":113938.5234},{"date":"2025-09-04","close":113943.5234},{"date":"2025-09-05","close":113963.5234},{"date":"2025-09-08","close":113968.5234},{"date":"2025-09-09","close":113973.5234},{"date":"2025-09-10","close":113978.5234},{"date":"2025-09-11","close":114008.5234},{"date":"2025-09-12","close":114018.5234},{"date":"2025-09-15","close":114023.5234},{"date":"2025-09-16","close":114028.5234},{"date":"2025-09-17","close":114038.5234},{"date":"2025-09-18","close":114068.5234},{"date":"2025-09-19","close":114063.5234},{"date":"2025-09-22","close":114043.5234},{"date":"2025-09-23","close":114058.5234},{"date":"2025-09-24","close":114058.5234},{"date":"2025-09-25","close":114063.5234},{"date":"2025-09-26","close":114053.5234},{"date":"2025-09-29","close":114058.5234},{"date":"2025-09-30","close":114053.5234},{"date":"2025-10-01","close":114098.5234},{"date":"2025-10-02","close":114133.5234},{"date":"2025-10-10","close":114148.5234},{"date":"2025-10-13","close":114163.5234},{"date":"2025-10-14","close":114198.5234},{"date":"2025-10-15","close":114218.5234},{"date":"2025-10-16","close":114223.5234},{"date":"2025-10-17","close":114243.5234},{"date":"2025-10-20","close":114218.5234},{"date":"2025-10-21","close":114238.5234},{"date":"2025-10-22","close":114238.5234},{"date":"2025-10-23","close":114243.5234},{"date":"2025-10-24","close":114253.5234},{"date":"2025-10-27","close":114228.5234},{"date":"2025-10-28","close":114243.5234},{"date":"2025-10-29","close":114233.5234},{"date":"2025-10-30","close":114223.5234},{"date":"2025-10-31","close":114223.5234},{"date":"2025-11-03","close":114188.5234},{"date":"2025-11-04","close":114213.5234},{"date":"2025-11-05","close":114208.5234},{"date":"2025-11-06","close":114203.5234},{"date":"2025-11-07","close":114178.5234},{"date":"2025-11-10","close":114178.5234},{"date":"2025-11-11","close":114193.5234},{"date":"2025-11-12","close":114148.5234},{"date":"2025-11-13","close":114173.5234},{"date":"2025-11-14","close":114178.5234},{"date":"2025-11-17","close":114188.5234},{"date":"2025-11-18","close":114218.5234},{"date":"2025-11-19","close":114223.5234},{"date":"2025-11-20","close":114238.5234},{"date":"2025-11-21","close":114278.5234},{"date":"2025-11-24","close":114288.5234},{"date":"2025-11-25","close":114298.5234},{"date":"2025-11-26","close":114308.5234},{"date":"2025-11-27","close":114288.5234},{"date":"2025-11-28","close":114303.5234},{"date":"2025-12-01","close":114268.5234},{"date":"2025-12-02","close":114283.5234},{"date":"2025-12-03","close":114273.5234},{"date":"2025-12-04","close":114303.5234},{"date":"2025-12-05","close":114323.5234},{"date":"2025-12-08","close":114288.5234},{"date":"2025-12-09","close":114308.5234},{"date":"2025-12-10","close":114293.5234},{"date":"2025-12-11","close":114318.5234},{"date":"2025-12-12","close":112885.0},{"date":"2025-12-15","close":112925.0},{"date":"2025-12-16","close":112945.0},{"date":"2025-12-17","close":112950.0},{"date":"2025-12-18","close":112980.0},{"date":"2025-12-19","close":112965.0},{"date":"2025-12-22","close":112995.0},{"date":"2025-12-23","close":113015.0},{"date":"2025-12-24","close":113075.0},{"date":"2025-12-26","close":113085.0},{"date":"2025-12-29","close":113115.0},{"date":"2025-12-30","close":113110.0},{"date":"2026-01-02","close":113155.0},{"date":"2026-01-05","close":113135.0},{"date":"2026-01-06","close":113190.0},{"date":"2026-01-07","close":113240.0},{"date":"2026-01-08","close":113265.0},{"date":"2026-01-09","close":113270.0},{"date":"2026-01-12","close":113280.0},{"date":"2026-01-13","close":113290.0},{"date":"2026-01-14","close":113300.0},{"date":"2026-01-15","close":113285.0},{"date":"2026-01-16","close":113295.0},{"date":"2026-01-19","close":113270.0},{"date":"2026-01-20","close":113275.0},{"date":"2026-01-21","close":113290.0},{"date":"2026-01-22","close":113325.0},{"date":"2026-01-23","close":113295.0},{"date":"2026-01-26","close":113305.0},{"date":"2026-01-27","close":113300.0},{"date":"2026-01-28","close":113295.0},{"date":"2026-01-29","close":113285.0},{"date":"2026-01-30","close":113290.0},{"date":"2026-02-02","close":113280.0},{"date":"2026-02-03","close":113270.0},{"date":"2026-02-04","close":113250.0},{"date":"2026-02-05","close":113295.0},{"date":"2026-02-06","close":113305.0},{"date":"2026-02-09","close":113295.0},{"date":"2026-02-10","close":113325.0},{"date":"2026-02-11","close":113315.0},{"date":"2026-02-12","close":113410.0},{"date":"2026-02-13","close":113415.0},{"date":"2026-02-19","close":113440.0},{"date":"2026-02-20","close":113475.0},{"date":"2026-02-23","close":113480.0},{"date":"2026-02-24","close":113500.0},{"date":"2026-02-25","close":113510.0},{"date":"2026-02-26","close":113565.0},{"date":"2026-02-27","close":113600.0},{"date":"2026-03-03","close":113565.0},{"date":"2026-03-04","close":113555.0},{"date":"2026-03-05","close":113580.0},{"date":"2026-03-06","close":113585.0},{"date":"2026-03-09","close":113545.0},{"date":"2026-03-10","close":113585.0},{"date":"2026-03-11","close":113620.0},{"date":"2026-03-12","close":113630.0},{"date":"2026-03-13","close":113625.0},{"date":"2026-03-16","close":113630.0},{"date":"2026-03-17","close":113665.0},{"date":"2026-03-18","close":113675.0},{"date":"2026-03-19","close":113675.0},{"date":"2026-03-20","close":113655.0},{"date":"2026-03-23","close":113570.0},{"date":"2026-03-24","close":113565.0},{"date":"2026-03-25","close":113575.0},{"date":"2026-03-26","close":113585.0},{"date":"2026-03-27","close":113560.0},{"date":"2026-03-30","close":113560.0},{"date":"2026-03-31","close":113560.0},{"date":"2026-04-01","close":113655.0},{"date":"2026-04-02","close":113640.0},{"date":"2026-04-03","close":113675.0},{"date":"2026-04-06","close":113710.0},{"date":"2026-04-07","close":113710.0},{"date":"2026-04-08","close":113785.0},{"date":"2026-04-09","close":113835.0},{"date":"2026-04-10","close":113835.0},{"date":"2026-04-13","close":113825.0},{"date":"2026-04-14","close":113855.0},{"date":"2026-04-15","close":113875.0},{"date":"2026-04-16","close":113900.0},{"date":"2026-04-17","close":113905.0},{"date":"2026-04-20","close":113920.0},{"date":"2026-04-21","close":113940.0},{"date":"2026-04-22","close":113950.0},{"date":"2026-04-23","close":113920.0},{"date":"2026-04-24","close":113915.0},{"date":"2026-04-27","close":113925.0},{"date":"2026-04-28","close":113945.0},{"date":"2026-04-29","close":113970.0},{"date":"2026-04-30","close":113970.0},{"date":"2026-05-04","close":113970.0},{"date":"2026-05-06","close":113980.0},{"date":"2026-05-07","close":114035.0},{"date":"2026-05-08","close":114040.0},{"date":"2026-05-11","close":114035.0},{"date":"2026-05-12","close":114020.0},{"date":"2026-05-13","close":114035.0},{"date":"2026-05-14","close":114055.0},{"date":"2026-05-15","close":114020.0},{"date":"2026-05-18","close":114020.0},{"date":"2026-05-19","close":114050.0},{"date":"2026-05-20","close":114015.0},{"date":"2026-05-21","close":114080.0},{"date":"2026-05-22","close":114085.0},{"date":"2026-05-26","close":114095.0},{"date":"2026-05-27","close":114080.0},{"date":"2026-05-28","close":114090.0},{"date":"2026-05-29","close":114080.0},{"date":"2026-06-01","close":114085.0},{"date":"2026-06-02","close":114075.0},{"date":"2026-06-04","close":114080.0},{"date":"2026-06-05","close":114065.0},{"date":"2026-06-08","close":114040.0},{"date":"2026-06-09","close":114055.0},{"date":"2026-06-10","close":114040.0},{"date":"2026-06-11","close":114070.0},{"date":"2026-06-12","close":114095.0},{"date":"2026-06-15","close":114105.0},{"date":"2026-06-16","close":114140.0},{"date":"2026-06-17","close":114145.0},{"date":"2026-06-18","close":114170.0},{"date":"2026-06-19","close":114150.0},{"date":"2026-06-22","close":114140.0},{"date":"2026-06-23","close":114150.0},{"date":"2026-06-24","close":114165.0},{"date":"2026-06-25","close":114190.0},{"date":"2026-06-26","close":114215.0},{"date":"2026-06-29","close":114185.0},{"date":"2026-06-30","close":114185.0},{"date":"2026-07-01","close":114160.0},{"date":"2026-07-02","close":114220.0},{"date":"2026-07-03","close":114240.0},{"date":"2026-07-06","close":114245.0},{"date":"2026-07-07","close":114250.0},{"date":"2026-07-08","close":114270.0},{"date":"2026-07-09","close":114285.0},{"date":"2026-07-10","close":114335.0},{"date":"2026-07-13","close":114315.0},{"date":"2026-07-14","close":114310.0},{"date":"2026-07-15","close":114355.0},{"date":"2026-07-16","close":114405.0},{"date":"2026-07-20","close":114415.0},{"date":"2026-07-21","close":114435.0},{"date":"2026-07-22","close":114450.0},{"date":"2026-07-23","close":114470.0},{"date":"2026-07-24","close":114470.0},{"date":"2026-07-27","close":114515.0},{"date":"2026-07-28","close":114555.0},{"date":"2026-07-29","close":114580.0},{"date":"2026-07-30","close":114585.0},{"date":"2026-07-31","close":114630.0},{"date":"2026-08-03","close":114640.0},{"date":"2026-08-04","close":114655.0},{"date":"2026-08-05","close":114680.0},{"date":"2026-08-06","close":114715.0},{"date":"2026-08-07","close":114720.0},{"date":"2026-08-10","close":114720.0},{"date":"2026-08-11","close":114720.0},{"date":"2026-08-12","close":114740.0},{"date":"2026-08-13","close":114780.0},{"date":"2026-08-14","close":114790.0},{"date":"2026-08-18","close":114790.0},{"date":"2026-08-19","close":114800.0},{"date":"2026-08-20","close":114825.0},{"date":"2026-08-21","close":114820.0},{"date":"2026-08-24","close":114815.0},{"date":"2026-08-25","close":114825.0},{"date":"2026-08-26","close":114835.0},{"date":"2026-08-27","close":114885.0},{"date":"2026-08-28","close":114865.0},{"date":"2026-08-31","close":114865.0},{"date":"2026-09-01","close":114850.0},{"date":"2026-09-02","close":114835.0},{"date":"2026-09-03","close":114895.0},{"date":"2026-09-04","close":114905.0},{"date":"2026-09-07","close":114910.0},{"date":"2026-09-08","close":114925.0},{"date":"2026-09-09","close":114915.0},{"date":"2026-09-10","close":114940.0},{"date":"2026-09-11","close":114920.0},{"date":"2026-09-14","close":114895.0},{"date":"2026-09-15","close":114895.0},{"date":"2026-09-16","close":114925.0},{"date":"2026-09-17","close":114920.0},{"date":"2026-09-18","close":114910.0},{"date":"2026-09-21","close":114875.0},{"date":"2026-09-22","close":114930.0},{"date":"2026-09-23","close":114940.0},{"date":"2026-09-28","close":114865.0},{"date":"2026-09-29","close":114875.0},{"date":"2026-09-30","close":114890.0},{"date":"2026-10-01","close":114955.0},{"date":"2026-10-02","close":115035.0},{"date":"2026-10-06","close":115065.0},{"date":"2026-10-07","close":115145.0},{"date":"2026-10-08","close":115150.0},{"date":"2026-10-12","close":115200.0},{"date":"2026-10-13","close":115235.0},{"date":"2026-10-14","close":115240.0},{"date":"2026-10-15","close":115285.0},{"date":"2026-10-16","close":115290.0},{"date":"2026-10-19","close":115290.0},{"date":"2026-10-20","close":115305.0},{"date":"2026-10-21","close":115330.0},{"date":"2026-10-22","close":115370.0},{"date":"2026-10-23","close":115395.0}],"chart_data":[{"date":"2024-10-23","open":110794,"high":110809,"low":110789,"close":110794,"volume":448},{"date":"2024-10-24","open":110833,"high":110849,"low":110833,"close":110844,"volume":212},{"date":"2024-10-25","open":110843,"high":110869,"low":110843,"close":110869,"volume":585},{"date":"2024-10-28","open":110869,"high":110869,"low":110848,"close":110869,"volume":608},{"date":"2024-10-29","open":110864,"high":110869,"low":110848,"close":110864,"volume":712},{"date":"2024-10-30","open":110860,"high":110870,"low":110850,"close":110850,"volume":3314},{"date":"2024-10-31","open":110873,"high":110894,"low":110873,"close":110894,"volume":984},{"date":"2024-11-01","open":110889,"high":110899,"low":110889,"close":110889,"volume":335},{"date":"2024-11-04","open":110889,"high":110909,"low":110889,"close":110909,"volume":1905},{"date":"2024-11-05","open":110920,"high":110920,"low":110905,"close":110914,"volume":933},{"date":"2024-11-06","open":110918,"high":110924,"low":110908,"close":110924,"volume":521},{"date":"2024-11-07","open":110928,"high":110949,"low":110928,"close":110949,"volume":1307},{"date":"2024-11-08","open":110958,"high":110974,"low":110958,"close":110974,"volume":314},{"date":"2024-11-11","open":110973,"high":110984,"low":110968,"close":110984,"volume":812},{"date":"2024-11-12","open":110993,"high":110993,"low":110974,"close":110974,"volume":1327},{"date":"2024-11-13","open":110974,"high":110993,"low":110974,"close":110974,"volume":1357},{"date":"2024-11-14","open":110993,"high":111009,"low":110988,"close":111009,"volume":978},{"date":"2024-11-15","open":111019,"high":111019,"low":110998,"close":111004,"volume":537},{"date":"2024-11-18","open":111003,"high":111024,"low":111003,"close":111024,"volume":910},{"date":"2024-11-19","open":111023,"high":111039,"low":111023,"close":111039,"volume":405},{"date":"2024-11-20","open":111038,"high":111059,"low":111038,"close":111059,"volume":829},{"date":"2024-11-21","open":111073,"high":111094,"low":111073,"close":111094,"volume":470},{"date":"2024-11-22","open":111088,"high":111114,"low":111088,"close":111114,"volume":716},{"date":"2024-11-25","open":111108,"high":111124,"low":111108,"close":111124,"volume":2391},{"date":"2024-11-26","open":111128,"high":111139,"low":111123,"close":111139,"volume":1375},{"date":"2024-11-27","open":111134,"high":111154,"low":111134,"close":111154,"volume":1038},{"date":"2024-11-28","open":111168,"high":111199,"low":111168,"close":111199,"volume":1411},{"date":"2024-11-29","open":111268,"high":111294,"low":111268,"close":111294,"volume":2276},{"date":"2024-12-02","open":111318,"high":111339,"low":111318,"close":111339,"volume":2638},{"date":"2024-12-03","open":111353,"high":111369,"low":111348,"close":111359,"volume":1726},{"date":"2024-12-04","open":111343,"high":112348,"low":111343,"close":111364,"volume":2947},{"date":"2024-12-05","open":111373,"high":111384,"low":111364,"close":111384,"volume":2253},{"date":"2024-12-06","open":111388,"high":111404,"low":111378,"close":111394,"volume":2531},{"date":"2024-12-09","open":111388,"high":111409,"low":111383,"close":111409,"volume":1479},{"date":"2024-12-10","open":111408,"high":111419,"low":111408,"close":111419,"volume":2454},{"date":"2024-12-11","open":111424,"high":111424,"low":111408,"close":111419,"volume":1710},{"date":"2024-12-12","open":111433,"high":111444,"low":111428,"close":111444,"volume":1142},{"date":"2024-12-13","open":111434,"high":111454,"low":111434,"close":111454,"volume":1898},{"date":"2024-12-16","open":111444,"high":111464,"low":111444,"close":111454,"volume":3115},{"date":"2024-12-17","open":111444,"high":111458,"low":111428,"close":111444,"volume":2977},{"date":"2024-12-18","open":111444,"high":111469,"low":111434,"close":111469,"volume":2262},{"date":"2024-12-19","open":111473,"high":111489,"low":111468,"close":111484,"volume":1686},{"date":"2024-12-20","open":111484,"high":111489,"low":111463,"close":111484,"volume":2593},{"date":"2024-12-23","open":111493,"high":111504,"low":111483,"close":111504,"volume":5142},{"date":"2024-12-24","open":111478,"high":111494,"low":111478,"close":111489,"volume":2777},{"date":"2024-12-26","open":111488,"high":111504,"low":111483,"close":111504,"volume":2747},{"date":"2024-12-27","open":111498,"high":111514,"low":111493,"close":111514,"volume":2609},{"date":"2024-12-30","open":111519,"high":111534,"low":111514,"close":111534,"volume":2765},{"date":"2025-01-02","open":111583,"high":111594,"low":111568,"close":111594,"volume":4535},{"date":"2025-01-03","open":111623,"high":111654,"low":111623,"close":111634,"volume":12027},{"date":"2025-01-06","open":111674,"high":111674,"low":111658,"close":111674,"volume":3303},{"date":"2025-01-07","open":111683,"high":111704,"low":111674,"close":111704,"volume":6254},{"date":"2025-01-08","open":111713,"high":111729,"low":111703,"close":111729,"volume":3302},{"date":"2025-01-09","open":110634,"high":111779,"low":110634,"close":111779,"volume":3096},{"date":"2025-01-10","open":111809,"high":111809,"low":111788,"close":111804,"volume":4022},{"date":"2025-01-13","open":111804,"high":111804,"low":111783,"close":111794,"volume":3186},{"date":"2025-01-14","open":111778,"high":111799,"low":111778,"close":111799,"volume":1621},{"date":"2025-01-15","open":111803,"high":111809,"low":111793,"close":111809,"volume":2259},{"date":"2025-01-16","open":111819,"high":111844,"low":111819,"close":111844,"volume":2895},{"date":"2025-01-17","open":111853,"high":111879,"low":111853,"close":111874,"volume":2432},{"date":"2025-01-20","open":111873,"high":111884,"low":111873,"close":111884,"volume":3112},{"date":"2025-01-21","open":111883,"high":111894,"low":111873,"close":111894,"volume":4427},{"date":"2025-01-22","open":111883,"high":111899,"low":111883,"close":111899,"volume":2183},{"date":"2025-01-23","open":111914,"high":111934,"low":111914,"close":111934,"volume":1359},{"date":"2025-01-24","open":111974,"high":111979,"low":111958,"close":111974,"volume":2425},{"date":"2025-01-31","open":111978,"high":111993,"low":111978,"close":111984,"volume":2042},{"date":"2025-02-03","open":111978,"high":111993,"low":111968,"close":111989,"volume":3039},{"date":"2025-02-04","open":111979,"high":111994,"low":111979,"close":111994,"volume":2846},{"date":"2025-02-05","open":111993,"high":112004,"low":111984,"close":112004,"volume":3087},{"date":"2025-02-06","open":112018,"high":112034,"low":112013,"close":112029,"volume":3199},{"date":"2025-02-07","open":112023,"high":112039,"low":112013,"close":112034,"volume":5480},{"date":"2025-02-10","open":112028,"high":112044,"low":112013,"close":112044,"volume":5433},{"date":"2025-02-11","open":112028,"high":112049,"low":112028,"close":112049,"volume":3390},{"date":"2025-02-12","open":112038,"high":112049,"low":112033,"close":112049,"volume":1452},{"date":"2025-02-13","open":112049,"high":112074,"low":112049,"close":112074,"volume":1947},{"date":"2025-02-14","open":112078,"high":112094,"low":112073,"close":112094,"volume":3002},{"date":"2025-02-17","open":112093,"high":112109,"low":112088,"close":112099,"volume":2086},{"date":"2025-02-18","open":112099,"high":112104,"low":112083,"close":112099,"volume":2478},{"date":"2025-02-19","open":112083,"high":112104,"low":112083,"close":112104,"volume":1929},{"date":"2025-02-20","open":112118,"high":112139,"low":112113,"close":112139,"volume":2494},{"date":"2025-02-21","open":112134,"high":112154,"low":112134,"close":112154,"volume":4400},{"date":"2025-02-24","open":112169,"high":112169,"low":112148,"close":112164,"volume":2250},{"date":"2025-02-25","open":112179,"high":112184,"low":112168,"close":112179,"volume":1993},{"date":"2025-02-26","open":112193,"high":112209,"low":112193,"close":112204,"volume":2413},{"date":"2025-02-27","open":112224,"high":112239,"low":112224,"close":112234,"volume":1743},{"date":"2025-02-28","open":112228,"high":112244,"low":112228,"close":112244,"volume":1945},{"date":"2025-03-04","open":112243,"high":112264,"low":112243,"close":112264,"volume":5574},{"date":"2025-03-05","open":112264,"high":112264,"low":112248,"close":112264,"volume":2114},{"date":"2025-03-06","open":112258,"high":112269,"low":112258,"close":112269,"volume":1858},{"date":"2025-03-07","open":112289,"high":112304,"low":112289,"close":112304,"volume":5154},{"date":"2025-03-10","open":112283,"high":112299,"low":112283,"close":112299,"volume":3624},{"date":"2025-03-11","open":112289,"high":112304,"low":112289,"close":112304,"volume":3192},{"date":"2025-03-12","open":112299,"high":112324,"low":112299,"close":112324,"volume":1787},{"date":"2025-03-13","open":112334,"high":112349,"low":112334,"close":112334,"volume":1691},{"date":"2025-03-14","open":112338,"high":112354,"low":112338,"close":112349,"volume":1879},{"date":"2025-03-17","open":112339,"high":112349,"low":112318,"close":112339,"volume":6057},{"date":"2025-03-18","open":112343,"high":112364,"low":112343,"close":112359,"volume":1391},{"date":"2025-03-19","open":112353,"high":112369,"low":112343,"close":112359,"volume":3503},{"date":"2025-03-20","open":112379,"high":112394,"low":112379,"close":112394,"volume":2415},{"date":"2025-03-21","open":112388,"high":112399,"low":112388,"close":112399,"volume":2535},{"date":"2025-03-24","open":112388,"high":112399,"low":112383,"close":112399,"volume":1475},{"date":"2025-03-25","open":112379,"high":112399,"low":112379,"close":112384,"volume":1285},{"date":"2025-03-26","open":112398,"high":112409,"low":112393,"close":112409,"volume":1811},{"date":"2025-03-27","open":112418,"high":112444,"low":112418,"close":112444,"volume":3622},{"date":"2025-03-28","open":112433,"high":112449,"low":112433,"close":112449,"volume":2150},{"date":"2025-03-31","open":112454,"high":112484,"low":112454,"close":112484,"volume":4086},{"date":"2025-04-01","open":112494,"high":112494,"low":112473,"close":112489,"volume":3207},{"date":"2025-04-02","open":112493,"high":112509,"low":112488,"close":112509,"volume":1199},{"date":"2025-04-03","open":112559,"high":112559,"low":112548,"close":112554,"volume":1691},{"date":"2025-04-04","open":112599,"high":112619,"low":112584,"close":112614,"volume":2149},{"date":"2025-04-07","open":112658,"high":112679,"low":112653,"close":112679,"volume":3997},{"date":"2025-04-08","open":112653,"high":112689,"low":112653,"close":112689,"volume":2345},{"date":"2025-04-09","open":112674,"high":112699,"low":112674,"close":112694,"volume":1686},{"date":"2025-04-10","open":112713,"high":112729,"low":112708,"close":112729,"volume":3076},{"date":"2025-04-11","open":112728,"high":112749,"low":112728,"close":112749,"volume":3713},{"date":"2025-04-14","open":112743,"high":112754,"low":112733,"close":112754,"volume":2243},{"date":"2025-04-15","open":112764,"high":112774,"low":112754,"close":112769,"volume":2591},{"date":"2025-04-16","open":112773,"high":112799,"low":112773,"close":112799,"volume":2079},{"date":"2025-04-17","open":112824,"high":112829,"low":112809,"close":112809,"volume":1286},{"date":"2025-04-18","open":112819,"high":112849,"low":112819,"close":112849,"volume":5047},{"date":"2025-04-21","open":112839,"high":112859,"low":112839,"close":112859,"volume":1413},{"date":"2025-04-22","open":112853,"high":112869,"low":112853,"close":112869,"volume":1546},{"date":"2025-04-23","open":112879,"high":112879,"low":112859,"close":112859,"volume":1425},{"date":"2025-04-24","open":112893,"high":112904,"low":112883,"close":112899,"volume":1747},{"date":"2025-04-25","open":112904,"high":112924,"low":112904,"close":112924,"volume":1907},{"date":"2025-04-28","open":112933,"high":112939,"low":112923,"close":112939,"volume":7917},{"date":"2025-04-29","open":112458,"high":112954,"low":112458,"close":112954,"volume":1343},{"date":"2025-04-30","open":112979,"high":113004,"low":112979,"close":113004,"volume":2908},{"date":"2025-05-02","open":113003,"high":113019,"low":113003,"close":113019,"volume":3125},{"date":"2025-05-07","open":113008,"high":113029,"low":113003,"close":113029,"volume":1952},{"date":"2025-05-08","open":113043,"high":113054,"low":113043,"close":113049,"volume":3908},{"date":"2025-05-09","open":113043,"high":113059,"low":113043,"close":113059,"volume":2920},{"date":"2025-05-12","open":113048,"high":113069,"low":113043,"close":113069,"volume":4432},{"date":"2025-05-13","open":113054,"high":113054,"low":113033,"close":113049,"volume":7395},{"date":"2025-05-14","open":113058,"high":113074,"low":113053,"close":113074,"volume":2151},{"date":"2025-05-15","open":113083,"high":113109,"low":113083,"close":113109,"volume":4432},{"date":"2025-05-16","open":113113,"high":113129,"low":113108,"close":113129,"volume":2794},{"date":"2025-05-19","open":113134,"high":113134,"low":113108,"close":113124,"volume":2124},{"date":"2025-05-20","open":113133,"high":113149,"low":113128,"close":113149,"volume":2062},{"date":"2025-05-21","open":113154,"high":113154,"low":113133,"close":113149,"volume":1797},{"date":"2025-05-22","open":113154,"high":113179,"low":113154,"close":113179,"volume":3151},{"date":"2025-05-23","open":113183,"high":113189,"low":113173,"close":113189,"volume":3026},{"date":"2025-05-26","open":113188,"high":113199,"low":113183,"close":113194,"volume":2274},{"date":"2025-05-27","open":113193,"high":113204,"low":113188,"close":113204,"volume":1315},{"date":"2025-05-28","open":113203,"high":113219,"low":113198,"close":113219,"volume":3600},{"date":"2025-05-29","open":113229,"high":113244,"low":113219,"close":113234,"volume":2873},{"date":"2025-05-30","open":113269,"high":113269,"low":113238,"close":113254,"volume":2892},{"date":"2025-06-02","open":113253,"high":113274,"low":113248,"close":113274,"volume":3668},{"date":"2025-06-04","open":113284,"high":113289,"low":113258,"close":113274,"volume":2906},{"date":"2025-06-05","open":113288,"high":113299,"low":113278,"close":113294,"volume":3353},{"date":"2025-06-09","open":113283,"high":113304,"low":113278,"close":113294,"volume":2912},{"date":"2025-06-10","open":113299,"high":113324,"low":113294,"close":113324,"volume":4890},{"date":"2025-06-11","open":113313,"high":113329,"low":113309,"close":113324,"volume":4487},{"date":"2025-06-12","open":113333,"high":113349,"low":113328,"close":113344,"volume":3765},{"date":"2025-06-13","open":113344,"high":113359,"low":113334,"close":113334,"volume":9480},{"date":"2025-06-16","open":113333,"high":113344,"low":113328,"close":113344,"volume":2603},{"date":"2025-06-17","open":113343,"high":113359,"low":113338,"close":113359,"volume":5027},{"date":"2025-06-18","open":113353,"high":113359,"low":113338,"close":113359,"volume":4554},{"date":"2025-06-19","open":113368,"high":113384,"low":113353,"close":113374,"volume":10002},{"date":"2025-06-20","open":113374,"high":113394,"low":113369,"close":113394,"volume":3634},{"date":"2025-06-23","open":113388,"high":113388,"low":113374,"close":113374,"volume":2589},{"date":"2025-06-24","open":113384,"high":113399,"low":113384,"close":113399,"volume":4336},{"date":"2025-06-25","open":113399,"high":113404,"low":113389,"close":113389,"volume":3884},{"date":"2025-06-26","open":113408,"high":113429,"low":113408,"close":113429,"volume":2504},{"date":"2025-06-27","open":113428,"high":113444,"low":113423,"close":113444,"volume":5685},{"date":"2025-06-30","open":113438,"high":113454,"low":113433,"close":113454,"volume":7664},{"date":"2025-07-01","open":113464,"high":113469,"low":113449,"close":113469,"volume":4624},{"date":"2025-07-02","open":113474,"high":113474,"low":113454,"close":113474,"volume":4348},{"date":"2025-07-03","open":113488,"high":113509,"low":113488,"close":113509,"volume":2089},{"date":"2025-07-04","open":113508,"high":113514,"low":113498,"close":113514,"volume":3134},{"date":"2025-07-07","open":113519,"high":113524,"low":113498,"close":113519,"volume":3837},{"date":"2025-07-08","open":113513,"high":113534,"low":113513,"close":113534,"volume":3370},{"date":"2025-07-09","open":113529,"high":113549,"low":113529,"close":113549,"volume":5137},{"date":"2025-07-10","open":113563,"high":113584,"low":113558,"close":113579,"volume":3322},{"date":"2025-07-11","open":113573,"high":113589,"low":113568,"close":113584,"volume":6836},{"date":"2025-07-14","open":113563,"high":113579,"low":113563,"close":113579,"volume":4416},{"date":"2025-07-15","open":113563,"high":113584,"low":113563,"close":113584,"volume":3474},{"date":"2025-07-16","open":113563,"high":113589,"low":113563,"close":113589,"volume":3886},{"date":"2025-07-17","open":113593,"high":113609,"low":113588,"close":113604,"volume":4780},{"date":"2025-07-18","open":113603,"high":113614,"low":113598,"close":113614,"volume":2339},{"date":"2025-07-21","open":113599,"high":113624,"low":113599,"close":113624,"volume":3606},{"date":"2025-07-22","open":113619,"high":113623,"low":113603,"close":113619,"volume":2610},{"date":"2025-07-23","open":113614,"high":113634,"low":113614,"close":113629,"volume":2121},{"date":"2025-07-24","open":113633,"high":113654,"low":113633,"close":113654,"volume":2976},{"date":"2025-07-25","open":113653,"high":113659,"low":113638,"close":113659,"volume":4165},{"date":"2025-07-28","open":113663,"high":113669,"low":113648,"close":113669,"volume":5097},{"date":"2025-07-29","open":113658,"high":113679,"low":113658,"close":113679,"volume":1872},{"date":"2025-07-30","open":113678,"high":113689,"low":113673,"close":113689,"volume":2619},{"date":"2025-07-31","open":113689,"high":113709,"low":113689,"close":113709,"volume":1822},{"date":"2025-08-01","open":113709,"high":113714,"low":113698,"close":113709,"volume":2686},{"date":"2025-08-04","open":113708,"high":113724,"low":113708,"close":113714,"volume":3087},{"date":"2025-08-05","open":113723,"high":113739,"low":113723,"close":113739,"volume":2179},{"date":"2025-08-06","open":113733,"high":113749,"low":113728,"close":113749,"volume":3711},{"date":"2025-08-07","open":113753,"high":113774,"low":113753,"close":113769,"volume":3126},{"date":"2025-08-08","open":113769,"high":113784,"low":113764,"close":113784,"volume":4451},{"date":"2025-08-11","open":113784,"high":113784,"low":113769,"close":113784,"volume":4035},{"date":"2025-08-12","open":113784,"high":113784,"low":113764,"close":113779,"volume":4804},{"date":"2025-08-13","open":113778,"high":113824,"low":113778,"close":113824,"volume":4435},{"date":"2025-08-14","open":113818,"high":113834,"low":113813,"close":113834,"volume":2772},{"date":"2025-08-18","open":113813,"high":113829,"low":113813,"close":113829,"volume":3456},{"date":"2025-08-19","open":113818,"high":113839,"low":113818,"close":113834,"volume":2914},{"date":"2025-08-20","open":113834,"high":113854,"low":113829,"close":113854,"volume":7850},{"date":"2025-08-21","open":113853,"high":113874,"low":113853,"close":113874,"volume":4097},{"date":"2025-08-22","open":113858,"high":113874,"low":113858,"close":113874,"volume":2499},{"date":"2025-08-25","open":113873,"high":113884,"low":113863,"close":113884,"volume":11564},{"date":"2025-08-26","open":113883,"high":113899,"low":113883,"close":113899,"volume":1894},{"date":"2025-08-27","open":113893,"high":113909,"low":113893,"close":113909,"volume":2926},{"date":"2025-08-28","open":113918,"high":113933,"low":113918,"close":113929,"volume":2655},{"date":"2025-08-29","open":113939,"high":113939,"low":113919,"close":113934,"volume":2541},{"date":"2025-09-01","open":113924,"high":113944,"low":113924,"close":113944,"volume":2927},{"date":"2025-09-02","open":113924,"high":113939,"low":113924,"close":113939,"volume":1555},{"date":"2025-09-03","open":113944,"high":113944,"low":113924,"close":113939,"volume":2190},{"date":"2025-09-04","open":113949,"high":113964,"low":113944,"close":113944,"volume":2501},{"date":"2025-09-05","open":113953,"high":113964,"low":113948,"close":113964,"volume":1986},{"date":"2025-09-08","open":113953,"high":113969,"low":113953,"close":113969,"volume":1856},{"date":"2025-09-09","open":113968,"high":113974,"low":113958,"close":113974,"volume":4470},{"date":"2025-09-10","open":113979,"high":113979,"low":113963,"close":113979,"volume":3787},{"date":"2025-09-11","open":113994,"high":114009,"low":113989,"close":114009,"volume":2470},{"date":"2025-09-12","open":114008,"high":114019,"low":114004,"close":114019,"volume":1930},{"date":"2025-09-15","open":114024,"high":114024,"low":114004,"close":114024,"volume":5651},{"date":"2025-09-16","open":114013,"high":114029,"low":114008,"close":114029,"volume":3037},{"date":"2025-09-17","open":114023,"high":114039,"low":114023,"close":114039,"volume":3012},{"date":"2025-09-18","open":114043,"high":114069,"low":114043,"close":114069,"volume":4559},{"date":"2025-09-19","open":114069,"high":114069,"low":114048,"close":114064,"volume":2893},{"date":"2025-09-22","open":114064,"high":114064,"low":114044,"close":114044,"volume":4369},{"date":"2025-09-23","open":114059,"high":114064,"low":114038,"close":114059,"volume":5064},{"date":"2025-09-24","open":114053,"high":114069,"low":114043,"close":114059,"volume":2385},{"date":"2025-09-25","open":114058,"high":114074,"low":114048,"close":114064,"volume":3058},{"date":"2025-09-26","open":114059,"high":114059,"low":114033,"close":114054,"volume":2555},{"date":"2025-09-29","open":114053,"high":114059,"low":114038,"close":114059,"volume":2322},{"date":"2025-09-30","open":114059,"high":114059,"low":114038,"close":114054,"volume":3302},{"date":"2025-10-01","open":114104,"high":114109,"low":114088,"close":114099,"volume":1994},{"date":"2025-10-02","open":114134,"high":114134,"low":114118,"close":114134,"volume":2363},{"date":"2025-10-10","open":114133,"high":114149,"low":114133,"close":114149,"volume":4919},{"date":"2025-10-13","open":114164,"high":114169,"low":114154,"close":114164,"volume":4894},{"date":"2025-10-14","open":114178,"high":114199,"low":114178,"close":114199,"volume":3458},{"date":"2025-10-15","open":114198,"high":114219,"low":114193,"close":114219,"volume":8021},{"date":"2025-10-16","open":114218,"high":114229,"low":114213,"close":114224,"volume":2531},{"date":"2025-10-17","open":114219,"high":114244,"low":114219,"close":114244,"volume":5254},{"date":"2025-10-20","open":114239,"high":114239,"low":114203,"close":114219,"volume":14979},{"date":"2025-10-21","open":114228,"high":114243,"low":114218,"close":114239,"volume":4225},{"date":"2025-10-22","open":114218,"high":114239,"low":114213,"close":114239,"volume":4433},{"date":"2025-10-23","open":114249,"high":114269,"low":114229,"close":114244,"volume":2139},{"date":"2025-10-24","open":114234,"high":114259,"low":114234,"close":114254,"volume":1593},{"date":"2025-10-27","open":114253,"high":114253,"low":114229,"close":114229,"volume":4050},{"date":"2025-10-28","open":114229,"high":114244,"low":114219,"close":114244,"volume":5627},{"date":"2025-10-29","open":114228,"high":114243,"low":114218,"close":114234,"volume":5747},{"date":"2025-10-30","open":114229,"high":114234,"low":114208,"close":114224,"volume":9556},{"date":"2025-10-31","open":114213,"high":114224,"low":114198,"close":114224,"volume":5432},{"date":"2025-11-03","open":114204,"high":114219,"low":114189,"close":114189,"volume":6290,"rsi_14":47.42,"sma_20":114202.17,"sma_60":114018.6,"sma_120":113706.04},{"date":"2025-11-04","open":114183,"high":114214,"low":114168,"close":114214,"volume":5760,"rsi_14":48.74,"sma_20":114210.17,"sma_60":114026.94,"sma_120":113715.75},{"date":"2025-11-05","open":114209,"high":114209,"low":114193,"close":114209,"volume":4133,"rsi_14":46.23,"sma_20":114215.69,"sma_60":114034.77,"sma_120":113725.33},{"date":"2025-11-06","open":114193,"high":114209,"low":114190,"close":114204,"volume":2927,"rsi_14":39.46,"sma_20":114219.19,"sma_60":114042.35,"sma_120":113734.78},{"date":"2025-11-07","open":114189,"high":114204,"low":114168,"close":114179,"volume":1803,"rsi_14":39.25,"sma_20":114220.66,"sma_60":114049.18,"sma_120":113744.2},{"date":"2025-11-10","open":114159,"high":114179,"low":114154,"close":114179,"volume":4803,"rsi_14":31.93,"sma_20":114221.41,"sma_60":114055.76,"sma_120":113753.4},{"date":"2025-11-11","open":114183,"high":114199,"low":114178,"close":114194,"volume":3361,"rsi_14":37.57,"sma_20":114221.16,"sma_60":114062.6,"sma_120":113762.44},{"date":"2025-11-12","open":114188,"high":114198,"low":114133,"close":114149,"volume":7870,"rsi_14":28.96,"sma_20":114217.67,"sma_60":114068.78,"sma_120":113770.94},{"date":"2025-11-13","open":114168,"high":114184,"low":114159,"close":114174,"volume":3003,"rsi_14":33.19,"sma_20":114215.13,"sma_60":114074.6,"sma_120":113779.69},{"date":"2025-11-14","open":114168,"high":114179,"low":114149,"close":114179,"volume":3859,"rsi_14":38.43,"sma_20":114211.89,"sma_60":114080.34,"sma_120":113788.27},{"date":"2025-11-17","open":114154,"high":114189,"low":114154,"close":114189,"volume":2330,"rsi_14":37.26,"sma_20":114210.37,"sma_60":114086.34,"sma_120":113796.93},{"date":"2025-11-18","open":114188,"high":114224,"low":114188,"close":114219,"volume":1975,"rsi_14":46.78,"sma_20":114209.36,"sma_60":114092.75,"sma_120":113805.6},{"date":"2025-11-19","open":114229,"high":114229,"low":114203,"close":114224,"volume":2113,"rsi_14":50.0,"sma_20":114208.6,"sma_60":114098.93,"sma_120":113814.23},{"date":"2025-11-20","open":114233,"high":114253,"low":114228,"close":114239,"volume":4209,"rsi_14":53.09,"sma_20":114208.4,"sma_60":114105.03,"sma_120":113822.94},{"date":"2025-11-21","open":114258,"high":114279,"low":114253,"close":114279,"volume":3659,"rsi_14":68.02,"sma_20":114209.66,"sma_60":114111.78,"sma_120":113831.9},{"date":"2025-11-24","open":114278,"high":114299,"low":114278,"close":114289,"volume":5079,"rsi_14":65.95,"sma_20":114212.65,"sma_60":114118.54,"sma_120":113840.81},{"date":"2025-11-25","open":114288,"high":114309,"low":114283,"close":114299,"volume":2114,"rsi_14":68.78,"sma_20":114215.44,"sma_60":114125.21,"sma_120":113849.69},{"date":"2025-11-26","open":114288,"high":114314,"low":114288,"close":114309,"volume":2552,"rsi_14":71.49,"sma_20":114219.19,"sma_60":114131.88,"sma_120":113858.49},{"date":"2025-11-27","open":114324,"high":114334,"low":114279,"close":114289,"volume":3226,"rsi_14":73.0,"sma_20":114222.43,"sma_60":114137.87,"sma_120":113866.95},{"date":"2025-11-28","open":114294,"high":114304,"low":114259,"close":114304,"volume":3899,"rsi_14":74.58,"sma_20":114226.42,"sma_60":114144.05,"sma_120":113875.53},{"date":"2025-12-01","open":114274,"high":114289,"low":114254,"close":114269,"volume":2083,"rsi_14":63.68,"sma_20":114230.43,"sma_60":114149.47,"sma_120":113883.66},{"date":"2025-12-02","open":114249,"high":114284,"low":114249,"close":114284,"volume":4247,"rsi_14":77.47,"sma_20":114233.93,"sma_60":114155.23,"sma_120":113891.91},{"date":"2025-12-03","open":114264,"high":114274,"low":114249,"close":114274,"volume":5447,"rsi_14":71.75,"sma_20":114237.18,"sma_60":114160.82,"sma_120":113899.83},{"date":"2025-12-04","open":114289,"high":114304,"low":114274,"close":114304,"volume":2912,"rsi_14":74.5,"sma_20":114242.19,"sma_60":114166.83,"sma_120":113908.0},{"date":"2025-12-05","open":114294,"high":114324,"low":114294,"close":114324,"volume":5623,"rsi_14":75.45,"sma_20":114249.46,"sma_60":114172.83,"sma_120":113916.16},{"date":"2025-12-08","open":114314,"high":114314,"low":114289,"close":114289,"volume":1806,"rsi_14":62.92,"sma_20":114254.98,"sma_60":114178.17,"sma_120":113924.13},{"date":"2025-12-09","open":114314,"high":114329,"low":114294,"close":114309,"volume":1928,"rsi_14":64.86,"sma_20":114260.74,"sma_60":114183.75,"sma_120":113932.17},{"date":"2025-12-10","open":114304,"high":114309,"low":114289,"close":114294,"volume":2593,"rsi_14":59.58,"sma_20":114267.98,"sma_60":114189.0,"sma_120":113939.96},{"date":"2025-12-11","open":114349,"high":114369,"low":114319,"close":114319,"volume":1725,"rsi_14":57.41,"sma_20":114275.26,"sma_60":114194.18,"sma_120":113947.96},{"date":"2025-12-12","open":112870,"high":112895,"low":112860,"close":112885,"volume":12437,"rsi_14":8.57,"sma_20":114210.53,"sma_60":114175.27,"sma_120":113943.88},{"date":"2025-12-15","open":112875,"high":112925,"low":112875,"close":112925,"volume":4543,"rsi_14":10.15,"sma_20":114147.29,"sma_60":114156.94,"sma_120":113939.96},{"date":"2025-12-16","open":112940,"high":112945,"low":112925,"close":112945,"volume":4823,"rsi_14":10.66,"sma_20":114083.54,"sma_60":114138.87,"sma_120":113936.38},{"date":"2025-12-17","open":112950,"high":112960,"low":112925,"close":112950,"volume":2227,"rsi_14":11.05,"sma_20":114019.78,"sma_60":114120.7,"sma_120":113932.63},{"date":"2025-12-18","open":112970,"high":112995,"low":112965,"close":112980,"volume":1941,"rsi_14":11.82,"sma_20":113956.76,"sma_60":114102.54,"sma_120":113929.22},{"date":"2025-12-19","open":112995,"high":113000,"low":112965,"close":112965,"volume":4395,"rsi_14":11.95,"sma_20":113891.02,"sma_60":114084.2,"sma_120":113925.35},{"date":"2025-12-22","open":112995,"high":112995,"low":112975,"close":112995,"volume":3561,"rsi_14":12.72,"sma_20":113826.27,"sma_60":114066.7,"sma_120":113921.6},{"date":"2025-12-23","open":113005,"high":113025,"low":112995,"close":113015,"volume":3395,"rsi_14":13.79,"sma_20":113762.01,"sma_60":114049.29,"sma_120":113917.93},{"date":"2025-12-24","open":113040,"high":113075,"low":113040,"close":113075,"volume":5731,"rsi_14":15.25,"sma_20":113700.25,"sma_60":114032.87,"sma_120":113914.64},{"date":"2025-12-26","open":113070,"high":113085,"low":113055,"close":113085,"volume":7655,"rsi_14":14.77,"sma_20":113640.0,"sma_60":114016.53,"sma_120":113911.4},{"date":"2025-12-29","open":113100,"high":113115,"low":113085,"close":113115,"volume":5104,"rsi_14":16.52,"sma_20":113580.5,"sma_60":114000.87,"sma_120":113908.1},{"date":"2025-12-30","open":113115,"high":113115,"low":113095,"close":113110,"volume":7111,"rsi_14":15.52,"sma_20":113522.5,"sma_60":113985.03,"sma_120":113904.73},{"date":"2026-01-02","open":113125,"high":113155,"low":113110,"close":113155,"volume":14041,"rsi_14":17.8,"sma_20":113466.0,"sma_60":113970.03,"sma_120":113901.69},{"date":"2026-01-05","open":113155,"high":113155,"low":113130,"close":113135,"volume":7732,"rsi_14":16.43,"sma_20":113409.0,"sma_60":113953.96,"sma_120":113898.35},{"date":"2026-01-06","open":113175,"high":113200,"low":113170,"close":113190,"volume":5108,"rsi_14":89.61,"sma_20":113353.25,"sma_60":113938.21,"sma_120":113895.36},{"date":"2026-01-07","open":113205,"high":113240,"low":113205,"close":113240,"volume":6228,"rsi_14":89.87,"sma_20":113299.0,"sma_60":113923.04,"sma_120":113892.52},{"date":"2026-01-08","open":113250,"high":113265,"low":113240,"close":113265,"volume":3301,"rsi_14":90.0,"sma_20":113247.75,"sma_60":113908.05,"sma_120":113889.86},{"date":"2026-01-09","open":113265,"high":113275,"low":113250,"close":113270,"volume":6710,"rsi_14":90.0,"sma_20":113195.75,"sma_60":113892.55,"sma_120":113887.28},{"date":"2026-01-12","open":113275,"high":113285,"low":113260,"close":113280,"volume":8016,"rsi_14":89.47,"sma_20":113145.0,"sma_60":113876.88,"sma_120":113884.74},{"date":"2026-01-13","open":113275,"high":113290,"low":113275,"close":113290,"volume":7161,"rsi_14":93.33,"sma_20":113093.5,"sma_60":113861.3,"sma_120":113882.24},{"date":"2026-01-14","open":113295,"high":113300,"low":113275,"close":113300,"volume":6437,"rsi_14":92.96,"sma_20":113114.25,"sma_60":113845.56,"sma_120":113879.69},{"date":"2026-01-15","open":113315,"high":113320,"low":113270,"close":113285,"volume":6572,"rsi_14":88.57,"sma_20":113132.25,"sma_60":113829.97,"sma_120":113876.94},{"date":"2026-01-16","open":113295,"high":113300,"low":113270,"close":113295,"volume":3945,"rsi_14":86.67,"sma_20":113149.75,"sma_60":113814.22,"sma_120":113874.2},{"date":"2026-01-19","open":113290,"high":113295,"low":113270,"close":113270,"volume":4977,"rsi_14":79.37,"sma_20":113165.75,"sma_60":113798.04,"sma_120":113871.28},{"date":"2026-01-20","open":113290,"high":113295,"low":113270,"close":113275,"volume":4154,"rsi_14":77.59,"sma_20":113180.5,"sma_60":113781.89,"sma_120":113868.32},{"date":"2026-01-21","open":113285,"high":113310,"low":113285,"close":113290,"volume":6984,"rsi_14":80.0,"sma_20":113196.75,"sma_60":113765.81,"sma_120":113865.28},{"date":"2026-01-22","open":113320,"high":113325,"low":113310,"close":113325,"volume":2662,"rsi_14":79.31,"sma_20":113213.25,"sma_60":113750.72,"sma_120":113862.49},{"date":"2026-01-23","open":113320,"high":113320,"low":113295,"close":113295,"volume":6250,"rsi_14":76.67,"sma_20":113227.25,"sma_60":113734.9,"sma_120":113859.37},{"date":"2026-01-26","open":113305,"high":113315,"low":113300,"close":113305,"volume":6250,"rsi_14":72.55,"sma_20":113238.75,"sma_60":113719.4,"sma_120":113856.24},{"date":"2026-01-27","open":113305,"high":113305,"low":113280,"close":113300,"volume":5082,"rsi_14":64.29,"sma_20":113249.5,"sma_60":113703.98,"sma_120":113852.99},{"date":"2026-01-28","open":113290,"high":113300,"low":113275,"close":113295,"volume":3530,"rsi_14":57.89,"sma_20":113258.5,"sma_60":113688.47,"sma_120":113849.53},{"date":"2026-01-29","open":113285,"high":113290,"low":113265,"close":113285,"volume":7646,"rsi_14":53.85,"sma_20":113267.25,"sma_60":113673.39,"sma_120":113846.0},{"date":"2026-01-30","open":113285,"high":113290,"low":113270,"close":113290,"volume":7530,"rsi_14":52.63,"sma_20":113274.0,"sma_60":113657.98,"sma_120":113842.46},{"date":"2026-02-02","open":113275,"high":113280,"low":113255,"close":113280,"volume":5352,"rsi_14":47.37,"sma_20":113281.25,"sma_60":113642.48,"sma_120":113838.63},{"date":"2026-02-03","open":113275,"high":113275,"low":113260,"close":113270,"volume":3955,"rsi_14":42.11,"sma_20":113285.25,"sma_60":113626.9,"sma_120":113834.63},{"date":"2026-02-04","open":113275,"high":113275,"low":113250,"close":113250,"volume":4962,"rsi_14":41.03,"sma_20":113285.75,"sma_60":113611.4,"sma_120":113830.29},{"date":"2026-02-05","open":113280,"high":113300,"low":113280,"close":113295,"volume":4047,"rsi_14":50.0,"sma_20":113287.25,"sma_60":113596.66,"sma_120":113826.21},{"date":"2026-02-06","open":113305,"high":113320,"low":113290,"close":113305,"volume":7500,"rsi_14":58.14,"sma_20":113289.0,"sma_60":113581.83,"sma_120":113822.21},{"date":"2026-02-09","open":113290,"high":113300,"low":113280,"close":113295,"volume":4572,"rsi_14":54.55,"sma_20":113289.75,"sma_60":113567.58,"sma_120":113818.18},{"date":"2026-02-10","open":113310,"high":113325,"low":113295,"close":113325,"volume":4382,"rsi_14":57.45,"sma_20":113291.5,"sma_60":113553.42,"sma_120":113814.01},{"date":"2026-02-11","open":113310,"high":113335,"low":113310,"close":113315,"volume":3559,"rsi_14":47.62,"sma_20":113292.25,"sma_60":113539.01,"sma_120":113809.68},{"date":"2026-02-12","open":113385,"high":113420,"low":113370,"close":113410,"volume":9830,"rsi_14":70.91,"sma_20":113298.5,"sma_60":113526.01,"sma_120":113806.18},{"date":"2026-02-13","open":113430,"high":113435,"low":113415,"close":113415,"volume":6561,"rsi_14":70.37,"sma_20":113304.5,"sma_60":113512.6,"sma_120":113802.68},{"date":"2026-02-19","open":113445,"high":113465,"low":113440,"close":113440,"volume":7780,"rsi_14":74.14,"sma_20":113313.0,"sma_60":113499.51,"sma_120":113799.22},{"date":"2026-02-20","open":113465,"high":113490,"low":113465,"close":113475,"volume":6573,"rsi_14":78.12,"sma_20":113323.0,"sma_60":113486.75,"sma_120":113795.89},{"date":"2026-02-23","open":113490,"high":113500,"low":113475,"close":113480,"volume":8567,"rsi_14":80.95,"sma_20":113332.5,"sma_60":113473.42,"sma_120":113792.6},{"date":"2026-02-24","open":113495,"high":113520,"low":113485,"close":113500,"volume":6320,"rsi_14":81.82,"sma_20":113341.25,"sma_60":113460.26,"sma_120":113789.4},{"date":"2026-02-25","open":113520,"high":113525,"low":113500,"close":113510,"volume":8351,"rsi_14":84.85,"sma_20":113352.0,"sma_60":113447.09,"sma_120":113786.15},{"date":"2026-02-26","open":113535,"high":113575,"low":113530,"close":113565,"volume":8158,"rsi_14":89.33,"sma_20":113365.0,"sma_60":113434.67,"sma_120":113783.27},{"date":"2026-02-27","open":113575,"high":113605,"low":113570,"close":113600,"volume":16072,"rsi_14":94.87,"sma_20":113380.0,"sma_60":113423.17,"sma_120":113780.52},{"date":"2026-03-03","open":113585,"high":113585,"low":113550,"close":113565,"volume":12425,"rsi_14":98.89,"sma_20":113467.74,"sma_60":113435.58,"sma_120":113789.81},{"date":"2026-03-04","open":113560,"high":113580,"low":113545,"close":113555,"volume":13381,"rsi_14":98.32,"sma_20":113555.47,"sma_60":113448.41,"sma_120":113798.94},{"date":"2026-03-05","open":113580,"high":113605,"low":113570,"close":113580,"volume":12383,"rsi_14":98.89,"sma_20":113644.22,"sma_60":113461.41,"sma_120":113808.32},{"date":"2026-03-06","open":113575,"high":113595,"low":113575,"close":113585,"volume":5988,"rsi_14":98.87,"sma_20":113733.73,"sma_60":113474.66,"sma_120":113817.74},{"date":"2026-03-09","open":113545,"high":113560,"low":113525,"close":113545,"volume":9474,"rsi_14":97.21,"sma_20":113821.7,"sma_60":113486.73,"sma_120":113826.78},{"date":"2026-03-10","open":113590,"high":113600,"low":113575,"close":113585,"volume":10846,"rsi_14":97.12,"sma_20":113912.71,"sma_60":113499.15,"sma_120":113835.99},{"date":"2026-03-11","open":113605,"high":113625,"low":113605,"close":113620,"volume":21389,"rsi_14":97.17,"sma_20":114003.23,"sma_60":113512.74,"sma_120":113845.46},{"date":"2026-03-12","open":113620,"high":113630,"low":113615,"close":113630,"volume":18188,"rsi_14":97.15,"sma_20":114093.77,"sma_60":113526.17,"sma_120":113854.96},{"date":"2026-03-13","open":113635,"high":113650,"low":113625,"close":113625,"volume":6400,"rsi_14":96.81,"sma_20":114184.55,"sma_60":113539.77,"sma_120":113864.38},{"date":"2026-03-16","open":113635,"high":113645,"low":113630,"close":113630,"volume":21631,"rsi_14":96.81,"sma_20":114274.08,"sma_60":113553.03,"sma_120":113873.6},{"date":"2026-03-17","open":113665,"high":113675,"low":113655,"close":113665,"volume":14497,"rsi_14":96.84,"sma_20":114365.89,"sma_60":113590.8,"sma_120":113883.03},{"date":"2026-03-18","open":113670,"high":113675,"low":113670,"close":113675,"volume":14350,"rsi_14":96.84,"sma_20":114453.45,"sma_60":113628.07,"sma_120":113892.51},{"date":"2026-03-19","open":113680,"high":113690,"low":113675,"close":113675,"volume":12828,"rsi_14":96.74,"sma_20":114540.76,"sma_60":113665.0,"sma_120":113901.94},{"date":"2026-03-20","open":113685,"high":113685,"low":113655,"close":113655,"volume":14154,"rsi_14":95.51,"sma_20":114625.81,"sma_60":113701.52,"sma_120":113911.11},{"date":"2026-03-23","open":113620,"high":113620,"low":113570,"close":113570,"volume":2794,"rsi_14":50.77,"sma_20":114704.8,"sma_60":113736.1,"sma_120":113919.32},{"date":"2026-03-24","open":113590,"high":113600,"low":113550,"close":113565,"volume":5324,"rsi_14":51.56,"sma_20":114783.29,"sma_60":113770.85,"sma_120":113927.52},{"date":"2026-03-25","open":113590,"high":113610,"low":113560,"close":113575,"volume":12285,"rsi_14":49.18,"sma_20":114861.29,"sma_60":113805.26,"sma_120":113935.98},{"date":"2026-03-26","open":113580,"high":113595,"low":113560,"close":113585,"volume":17282,"rsi_14":50.0,"sma_20":114939.29,"sma_60":113839.51,"sma_120":113944.4},{"date":"2026-03-27","open":113550,"high":113570,"low":113540,"close":113560,"volume":3561,"rsi_14":52.54,"sma_20":115013.28,"sma_60":113872.34,"sma_120":113952.61},{"date":"2026-03-30","open":113545,"high":113570,"low":113475,"close":113560,"volume":3751,"rsi_14":45.1,"sma_20":115085.52,"sma_60":113905.01,"sma_120":113960.77},{"date":"2026-03-31","open":113575,"high":113595,"low":113555,"close":113560,"volume":6246,"rsi_14":36.36,"sma_20":115085.26,"sma_60":113937.17,"sma_120":113969.02},{"date":"2026-04-01","open":113600,"high":113655,"low":113600,"close":113655,"volume":5949,"rsi_14":54.1,"sma_20":115090.33,"sma_60":113971.02,"sma_120":113978.03},{"date":"2026-04-02","open":113670,"high":113705,"low":113640,"close":113640,"volume":2356,"rsi_14":52.38,"sma_20":115093.37,"sma_60":114003.86,"sma_120":113986.95},{"date":"2026-04-03","open":113685,"high":113695,"low":113670,"close":113675,"volume":3540,"rsi_14":56.52,"sma_20":115097.93,"sma_60":114037.63,"sma_120":113995.8},{"date":"2026-04-06","open":113690,"high":113725,"low":113675,"close":113710,"volume":8118,"rsi_14":9.18,"sma_20":115031.95,"sma_60":114046.3,"sma_120":113992.25},{"date":"2026-04-07","open":113725,"high":113740,"low":113710,"close":113710,"volume":2663,"rsi_14":8.66,"sma_20":114963.95,"sma_60":114054.13,"sma_120":113988.59},{"date":"2026-04-08","open":113770,"high":113790,"low":113765,"close":113785,"volume":2596,"rsi_14":12.4,"sma_20":114897.92,"sma_60":114062.8,"sma_120":113985.43},{"date":"2026-04-09","open":113840,"high":113845,"low":113820,"close":113835,"volume":4266,"rsi_14":14.89,"sma_20":114833.89,"sma_60":114072.22,"sma_120":113982.38},{"date":"2026-04-10","open":113840,"high":113865,"low":113835,"close":113835,"volume":12474,"rsi_14":15.61,"sma_20":114770.11,"sma_60":114081.47,"sma_120":113979.18},{"date":"2026-04-13","open":113815,"high":113835,"low":113815,"close":113825,"volume":4179,"rsi_14":15.57,"sma_20":114705.57,"sma_60":114090.38,"sma_120":113975.84},{"date":"2026-04-14","open":113850,"high":113870,"low":113850,"close":113855,"volume":3987,"rsi_14":16.5,"sma_20":114640.77,"sma_60":114099.63,"sma_120":113972.6},{"date":"2026-04-15","open":113875,"high":113890,"low":113870,"close":113875,"volume":3322,"rsi_14":16.96,"sma_20":114576.46,"sma_60":114109.47,"sma_120":113969.72},{"date":"2026-04-16","open":113905,"high":113920,"low":113900,"close":113900,"volume":9523,"rsi_14":18.34,"sma_20":114513.39,"sma_60":114119.55,"sma_120":113966.88},{"date":"2026-04-17","open":113900,"high":113920,"low":113895,"close":113905,"volume":4124,"rsi_14":18.57,"sma_20":114451.6,"sma_60":114130.13,"sma_120":113964.09},{"date":"2026-04-20","open":113915,"high":113940,"low":113910,"close":113920,"volume":5172,"rsi_14":19.24,"sma_20":114394.85,"sma_60":114140.88,"sma_120":113961.39},{"date":"2026-04-21","open":113930,"high":113960,"low":113925,"close":113940,"volume":11101,"rsi_14":15.72,"sma_20":114339.36,"sma_60":114151.72,"sma_120":113958.76},{"date":"2026-04-22","open":113945,"high":113955,"low":113930,"close":113950,"volume":7194,"rsi_14":16.34,"sma_20":114283.87,"sma_60":114162.13,"sma_120":113956.43},{"date":"2026-04-23","open":113945,"high":113945,"low":113915,"close":113920,"volume":7305,"rsi_14":14.36,"sma_20":114226.36,"sma_60":114172.55,"sma_120":113953.73},{"date":"2026-04-24","open":113935,"high":113940,"low":113915,"close":113915,"volume":5648,"rsi_14":84.75,"sma_20":114169.87,"sma_60":114182.72,"sma_120":113951.06},{"date":"2026-04-27","open":113925,"high":113945,"low":113920,"close":113925,"volume":7550,"rsi_14":85.25,"sma_20":114113.89,"sma_60":114193.13,"sma_120":113948.56},{"date":"2026-04-28","open":113940,"high":113955,"low":113925,"close":113945,"volume":6623,"rsi_14":82.0,"sma_20":114058.9,"sma_60":114203.97,"sma_120":113946.22},{"date":"2026-04-29","open":113970,"high":113980,"low":113950,"close":113970,"volume":4188,"rsi_14":80.0,"sma_20":114000.35,"sma_60":114215.38,"sma_120":113944.39},{"date":"2026-04-30","open":113970,"high":113995,"low":113970,"close":113970,"volume":5346,"rsi_14":80.0,"sma_20":113942.56,"sma_60":114226.72,"sma_120":113942.35},{"date":"2026-05-04","open":113990,"high":114000,"low":113960,"close":113970,"volume":7466,"rsi_14":83.72,"sma_20":113883.0,"sma_60":114238.22,"sma_120":113940.35},{"date":"2026-05-06","open":113980,"high":113990,"low":113960,"close":113980,"volume":11527,"rsi_14":82.05,"sma_20":113896.5,"sma_60":114250.05,"sma_120":113938.47},{"date":"2026-05-07","open":114045,"high":114055,"low":114025,"close":114035,"volume":9936,"rsi_14":84.78,"sma_20":113912.75,"sma_60":114263.13,"sma_120":113937.27},{"date":"2026-05-08","open":114030,"high":114055,"low":114030,"close":114040,"volume":4996,"rsi_14":83.33,"sma_20":113925.5,"sma_60":114275.55,"sma_120":113936.11},{"date":"2026-05-11","open":114040,"high":114055,"low":114025,"close":114035,"volume":12824,"rsi_14":80.95,"sma_20":113935.5,"sma_60":114287.72,"sma_120":113934.77},{"date":"2026-05-12","open":114035,"high":114040,"low":114020,"close":114020,"volume":12934,"rsi_14":73.81,"sma_20":113944.75,"sma_60":114299.8,"sma_120":113933.69},{"date":"2026-05-13","open":110605,"high":114045,"low":110605,"close":114035,"volume":7650,"rsi_14":73.17,"sma_20":113955.25,"sma_60":114311.63,"sma_120":113932.53},{"date":"2026-05-14","open":114075,"high":114080,"low":114050,"close":114055,"volume":6130,"rsi_14":74.42,"sma_20":113965.25,"sma_60":114323.97,"sma_120":113931.49},{"date":"2026-05-15","open":114055,"high":114065,"low":114015,"close":114020,"volume":9180,"rsi_14":72.73,"sma_20":113972.5,"sma_60":114334.13,"sma_120":113930.07},{"date":"2026-05-18","open":114000,"high":114040,"low":113995,"close":114020,"volume":8224,"rsi_14":74.42,"sma_20":113978.5,"sma_60":114344.22,"sma_120":113928.41},{"date":"2026-05-19","open":114035,"high":114055,"low":114025,"close":114050,"volume":7640,"rsi_14":76.6,"sma_20":113985.75,"sma_60":114354.38,"sma_120":113926.95},{"date":"2026-05-20","open":114025,"high":114045,"low":114015,"close":114015,"volume":13200,"rsi_14":64.0,"sma_20":113990.5,"sma_60":114363.38,"sma_120":113925.07},{"date":"2026-05-21","open":114070,"high":114090,"low":114065,"close":114080,"volume":5701,"rsi_14":68.97,"sma_20":113997.5,"sma_60":114373.38,"sma_120":113923.4},{"date":"2026-05-22","open":114075,"high":114090,"low":114070,"close":114085,"volume":8255,"rsi_14":69.49,"sma_20":114004.25,"sma_60":114383.13,"sma_120":113921.7},{"date":"2026-05-26","open":114085,"high":114110,"low":114075,"close":114095,"volume":11087,"rsi_14":70.49,"sma_20":114013.0,"sma_60":114392.88,"sma_120":113919.99},{"date":"2026-05-27","open":114090,"high":114110,"low":114080,"close":114080,"volume":9878,"rsi_14":66.13,"sma_20":114021.25,"sma_60":114401.47,"sma_120":113918.07},{"date":"2026-05-28","open":114095,"high":114120,"low":114065,"close":114090,"volume":6309,"rsi_14":60.38,"sma_20":114029.5,"sma_60":114409.63,"sma_120":113916.4},{"date":"2026-05-29","open":114085,"high":114100,"low":114080,"close":114080,"volume":9083,"rsi_14":57.41,"sma_20":114036.25,"sma_60":114393.47,"sma_120":113914.53},{"date":"2026-06-01","open":114085,"high":114105,"low":114075,"close":114085,"volume":8990,"rsi_14":59.26,"sma_20":114042.0,"sma_60":114377.56,"sma_120":113912.98},{"date":"2026-06-02","open":114055,"high":114090,"low":114045,"close":114075,"volume":13864,"rsi_14":60.38,"sma_20":114047.25,"sma_60":114361.06,"sma_120":113911.23},{"date":"2026-06-04","open":114080,"high":114095,"low":114065,"close":114080,"volume":7014,"rsi_14":58.82,"sma_20":114052.75,"sma_60":114344.56,"sma_120":113909.61},{"date":"2026-06-05","open":114070,"high":114075,"low":114050,"close":114065,"volume":5459,"rsi_14":52.0,"sma_20":114057.0,"sma_60":114328.48,"sma_120":113907.61},{"date":"2026-06-08","open":114025,"high":114055,"low":114025,"close":114040,"volume":7019,"rsi_14":54.17,"sma_20":114057.25,"sma_60":114311.32,"sma_120":113905.23},{"date":"2026-06-09","open":114005,"high":114055,"low":114005,"close":114055,"volume":8471,"rsi_14":56.86,"sma_20":114058.0,"sma_60":114293.81,"sma_120":113903.28},{"date":"2026-06-10","open":114020,"high":114040,"low":114015,"close":114040,"volume":4834,"rsi_14":47.92,"sma_20":114058.25,"sma_60":114275.88,"sma_120":113901.03},{"date":"2026-06-11","open":114045,"high":114075,"low":114045,"close":114070,"volume":5761,"rsi_14":61.7,"sma_20":114060.75,"sma_60":114258.54,"sma_120":113899.15},{"date":"2026-06-12","open":114095,"high":114100,"low":114075,"close":114095,"volume":3696,"rsi_14":53.85,"sma_20":114063.75,"sma_60":114241.52,"sma_120":113897.28},{"date":"2026-06-15","open":114110,"high":114130,"low":114105,"close":114105,"volume":5371,"rsi_14":55.0,"sma_20":114066.25,"sma_60":114224.09,"sma_120":113907.44},{"date":"2026-06-16","open":114120,"high":114150,"low":114120,"close":114140,"volume":7970,"rsi_14":60.0,"sma_20":114072.25,"sma_60":114207.07,"sma_120":113917.57},{"date":"2026-06-17","open":114145,"high":114165,"low":114140,"close":114145,"volume":6523,"rsi_14":65.12,"sma_20":114078.5,"sma_60":114190.13,"sma_120":113927.57},{"date":"2026-06-18","open":114155,"high":114180,"low":114155,"close":114170,"volume":4734,"rsi_14":67.39,"sma_20":114084.5,"sma_60":114173.95,"sma_120":113937.73},{"date":"2026-06-19","open":114175,"high":114180,"low":114145,"close":114150,"volume":6710,"rsi_14":64.58,"sma_20":114091.25,"sma_60":114158.87,"sma_120":113947.48},{"date":"2026-06-22","open":114145,"high":114165,"low":114135,"close":114140,"volume":8903,"rsi_14":61.22,"sma_20":114094.25,"sma_60":114143.7,"sma_120":113957.28},{"date":"2026-06-23","open":114150,"high":114165,"low":114135,"close":114150,"volume":7073,"rsi_14":65.31,"sma_20":114097.5,"sma_60":114128.54,"sma_120":113966.9},{"date":"2026-06-24","open":114150,"high":114165,"low":114145,"close":114165,"volume":3399,"rsi_14":66.67,"sma_20":114101.0,"sma_60":114113.45,"sma_120":113976.48},{"date":"2026-06-25","open":114185,"high":114210,"low":114180,"close":114190,"volume":3682,"rsi_14":73.58,"sma_20":114106.5,"sma_60":114099.21,"sma_120":113985.78},{"date":"2026-06-26","open":114190,"high":114215,"low":114185,"close":114215,"volume":4705,"rsi_14":83.02,"sma_20":114112.75,"sma_60":114085.38,"sma_120":113995.19},{"date":"2026-06-29","open":114185,"high":114205,"low":114180,"close":114185,"volume":4834,"rsi_14":73.21,"sma_20":114118.0,"sma_60":114071.05,"sma_120":114004.11},{"date":"2026-06-30","open":114185,"high":114210,"low":114185,"close":114185,"volume":5006,"rsi_14":77.36,"sma_20":114123.0,"sma_60":114055.12,"sma_120":114013.07},{"date":"2026-07-01","open":114195,"high":114195,"low":114160,"close":114160,"volume":7867,"rsi_14":67.31,"sma_20":114127.25,"sma_60":114039.02,"sma_120":114021.44},{"date":"2026-07-02","open":114215,"high":114220,"low":114195,"close":114220,"volume":3299,"rsi_14":71.19,"sma_20":114134.25,"sma_60":114023.33,"sma_120":114030.48},{"date":"2026-07-03","open":114225,"high":114250,"low":114220,"close":114240,"volume":5163,"rsi_14":72.13,"sma_20":114143.0,"sma_60":114032.17,"sma_120":114039.23},{"date":"2026-07-06","open":114235,"high":114250,"low":114230,"close":114245,"volume":3409,"rsi_14":69.09,"sma_20":114153.25,"sma_60":114041.08,"sma_120":114047.61},{"date":"2026-07-07","open":114240,"high":114265,"low":114240,"close":114250,"volume":3816,"rsi_14":69.09,"sma_20":114163.0,"sma_60":114048.83,"sma_120":114055.82},{"date":"2026-07-08","open":114240,"high":114270,"low":114240,"close":114270,"volume":2528,"rsi_14":68.52,"sma_20":114174.5,"sma_60":114056.08,"sma_120":114064.15},{"date":"2026-07-09","open":114280,"high":114295,"low":114275,"close":114285,"volume":5293,"rsi_14":75.47,"sma_20":114185.25,"sma_60":114063.58,"sma_120":114072.53},{"date":"2026-07-10","open":114310,"high":114335,"low":114305,"close":114335,"volume":2764,"rsi_14":81.97,"sma_20":114197.25,"sma_60":114072.08,"sma_120":114081.23},{"date":"2026-07-13","open":114330,"high":114335,"low":114310,"close":114315,"volume":6958,"rsi_14":76.19,"sma_20":114207.75,"sma_60":114079.75,"sma_120":114089.69},{"date":"2026-07-14","open":114310,"high":114320,"low":114300,"close":114310,"volume":4356,"rsi_14":73.77,"sma_20":114216.25,"sma_60":114087.0,"sma_120":114098.23},{"date":"2026-07-15","open":114370,"high":114375,"low":114350,"close":114355,"volume":4268,"rsi_14":75.38,"sma_20":114226.75,"sma_60":114094.58,"sma_120":114107.07},{"date":"2026-07-16","open":114400,"high":114405,"low":114380,"close":114405,"volume":2234,"rsi_14":77.14,"sma_20":114238.5,"sma_60":114102.92,"sma_120":114116.53},{"date":"2026-07-20","open":114405,"high":114415,"low":114390,"close":114415,"volume":2814,"rsi_14":84.85,"sma_20":114251.75,"sma_60":114111.17,"sma_120":114126.03},{"date":"2026-07-21","open":114420,"high":114445,"low":114420,"close":114435,"volume":2700,"rsi_14":85.71,"sma_20":114266.5,"sma_60":114119.42,"sma_120":114135.57},{"date":"2026-07-22","open":114435,"high":114450,"low":114430,"close":114450,"volume":3469,"rsi_14":92.65,"sma_20":114281.5,"sma_60":114127.75,"sma_120":114144.94},{"date":"2026-07-23","open":114485,"high":114490,"low":114465,"close":114470,"volume":2911,"rsi_14":91.67,"sma_20":114296.75,"sma_60":114136.92,"sma_120":114154.73},{"date":"2026-07-24","open":114470,"high":114490,"low":114470,"close":114470,"volume":1429,"rsi_14":91.07,"sma_20":114310.75,"sma_60":114146.17,"sma_120":114164.44},{"date":"2026-07-27","open":114515,"high":114520,"low":114500,"close":114515,"volume":2506,"rsi_14":92.19,"sma_20":114325.75,"sma_60":114156.0,"sma_120":114174.57},{"date":"2026-07-28","open":114525,"high":114555,"low":114515,"close":114555,"volume":2721,"rsi_14":92.96,"sma_20":114344.25,"sma_60":114166.17,"sma_120":114185.07},{"date":"2026-07-29","open":114555,"high":114580,"low":114545,"close":114580,"volume":3464,"rsi_14":93.06,"sma_20":114364.0,"sma_60":114176.33,"sma_120":114195.86},{"date":"2026-07-30","open":114590,"high":114610,"low":114585,"close":114585,"volume":1607,"rsi_14":92.86,"sma_20":114385.25,"sma_60":114186.58,"sma_120":114206.65},{"date":"2026-07-31","open":114600,"high":114630,"low":114600,"close":114630,"volume":4914,"rsi_14":92.75,"sma_20":114405.75,"sma_60":114197.58,"sma_120":114217.9},{"date":"2026-08-03","open":114630,"high":114645,"low":114620,"close":114640,"volume":4333,"rsi_14":98.51,"sma_20":114425.75,"sma_60":114208.58,"sma_120":114229.32},{"date":"2026-08-04","open":114645,"high":114665,"low":114640,"close":114655,"volume":2661,"rsi_14":100.0,"sma_20":114446.25,"sma_60":114218.92,"sma_120":114241.03},{"date":"2026-08-05","open":114670,"high":114695,"low":114670,"close":114680,"volume":1899,"rsi_14":100.0,"sma_20":114467.75,"sma_60":114229.58,"sma_120":114252.57},{"date":"2026-08-06","open":114725,"high":114735,"low":114705,"close":114715,"volume":2112,"rsi_14":100.0,"sma_20":114490.0,"sma_60":114240.92,"sma_120":114264.32},{"date":"2026-08-07","open":114715,"high":114740,"low":114715,"close":114720,"volume":1782,"rsi_14":100.0,"sma_20":114511.75,"sma_60":114252.58,"sma_120":114276.19},{"date":"2026-08-10","open":114735,"high":114740,"low":114720,"close":114720,"volume":1747,"rsi_14":100.0,"sma_20":114531.0,"sma_60":114264.0,"sma_120":114287.82},{"date":"2026-08-11","open":114720,"high":114740,"low":114715,"close":114720,"volume":2232,"rsi_14":100.0,"sma_20":114551.25,"sma_60":114275.08,"sma_120":114299.53},{"date":"2026-08-12","open":114745,"high":114745,"low":114720,"close":114740,"volume":1952,"rsi_14":100.0,"sma_20":114572.75,"sma_60":114287.08,"sma_120":114310.61},{"date":"2026-08-13","open":114770,"high":114795,"low":114770,"close":114780,"volume":2837,"rsi_14":100.0,"sma_20":114594.0,"sma_60":114299.75,"sma_120":114321.98},{"date":"2026-08-14","open":114790,"high":114805,"low":114775,"close":114790,"volume":2676,"rsi_14":100.0,"sma_20":114613.25,"sma_60":114312.08,"sma_120":114333.23},{"date":"2026-08-18","open":114785,"high":114790,"low":114765,"close":114790,"volume":6717,"rsi_14":100.0,"sma_20":114632.0,"sma_60":114325.0,"sma_120":114344.19},{"date":"2026-08-19","open":114795,"high":114815,"low":114780,"close":114800,"volume":1953,"rsi_14":100.0,"sma_20":114650.25,"sma_60":114337.0,"sma_120":114355.19},{"date":"2026-08-20","open":114820,"high":114835,"low":114810,"close":114825,"volume":3199,"rsi_14":100.0,"sma_20":114669.0,"sma_60":114349.33,"sma_120":114366.23},{"date":"2026-08-21","open":114815,"high":114825,"low":114805,"close":114820,"volume":4172,"rsi_14":97.5,"sma_20":114686.5,"sma_60":114361.42,"sma_120":114377.15},{"date":"2026-08-24","open":114820,"high":114825,"low":114805,"close":114815,"volume":2764,"rsi_14":94.87,"sma_20":114703.75,"sma_60":114373.67,"sma_120":114387.57},{"date":"2026-08-25","open":114815,"high":114835,"low":114815,"close":114825,"volume":2998,"rsi_14":94.74,"sma_20":114719.25,"sma_60":114385.92,"sma_120":114397.78},{"date":"2026-08-26","open":114835,"high":114855,"low":114835,"close":114835,"volume":10936,"rsi_14":94.29,"sma_20":114733.25,"sma_60":114398.5,"sma_120":114395.99},{"date":"2026-08-27","open":114865,"high":114905,"low":114850,"close":114885,"volume":8135,"rsi_14":94.74,"sma_20":114748.5,"sma_60":114411.83,"sma_120":114394.7},{"date":"2026-08-28","open":114885,"high":114885,"low":114860,"close":114865,"volume":1679,"rsi_14":85.37,"sma_20":114762.5,"sma_60":114425.0,"sma_120":114393.03},{"date":"2026-08-31","open":114875,"high":114875,"low":114855,"close":114865,"volume":6314,"rsi_14":85.37,"sma_20":114774.25,"sma_60":114438.08,"sma_120":114391.32},{"date":"2026-09-01","open":114865,"high":114870,"low":114845,"close":114850,"volume":8768,"rsi_14":79.55,"sma_20":114784.75,"sma_60":114451.17,"sma_120":114389.82},{"date":"2026-09-02","open":114855,"high":114860,"low":114835,"close":114835,"volume":2181,"rsi_14":72.09,"sma_20":114793.75,"sma_60":114464.42,"sma_120":114387.87},{"date":"2026-09-03","open":114880,"high":114910,"low":114880,"close":114895,"volume":10179,"rsi_14":74.47,"sma_20":114804.5,"sma_60":114478.42,"sma_120":114386.11},{"date":"2026-09-04","open":114905,"high":114920,"low":114895,"close":114905,"volume":1839,"rsi_14":74.47,"sma_20":114814.0,"sma_60":114492.83,"sma_120":114384.36},{"date":"2026-09-07","open":114905,"high":114930,"low":114905,"close":114910,"volume":1545,"rsi_14":75.0,"sma_20":114823.5,"sma_60":114506.83,"sma_120":114382.68},{"date":"2026-09-08","open":114920,"high":114930,"low":114910,"close":114925,"volume":2756,"rsi_14":75.51,"sma_20":114833.75,"sma_60":114520.67,"sma_120":114381.1},{"date":"2026-09-09","open":114915,"high":114930,"low":114915,"close":114915,"volume":6570,"rsi_14":69.57,"sma_20":114843.5,"sma_60":114534.17,"sma_120":114379.13},{"date":"2026-09-10","open":114930,"high":114950,"low":114930,"close":114940,"volume":2389,"rsi_14":74.0,"sma_20":114853.5,"sma_60":114547.5,"sma_120":114377.28},{"date":"2026-09-11","open":114925,"high":114955,"low":114910,"close":114920,"volume":28130,"rsi_14":69.81,"sma_20":114860.5,"sma_60":114560.42,"sma_120":114375.27},{"date":"2026-09-14","open":114915,"high":114930,"low":114885,"close":114895,"volume":14045,"rsi_14":62.5,"sma_20":114865.75,"sma_60":114572.5,"sma_120":114373.22},{"date":"2026-09-15","open":114925,"high":114925,"low":114880,"close":114895,"volume":7498,"rsi_14":61.11,"sma_20":114871.0,"sma_60":114584.92,"sma_120":114371.89},{"date":"2026-09-16","open":114905,"high":114925,"low":114890,"close":114925,"volume":2435,"rsi_14":58.0,"sma_20":114877.25,"sma_60":114598.0,"sma_120":114370.85},{"date":"2026-09-17","open":114920,"high":114930,"low":114895,"close":114920,"volume":18299,"rsi_14":61.7,"sma_20":114882.0,"sma_60":114610.83,"sma_120":114369.69},{"date":"2026-09-18","open":114915,"high":114925,"low":114895,"close":114910,"volume":14468,"rsi_14":59.18,"sma_20":114886.5,"sma_60":114623.25,"sma_120":114368.35},{"date":"2026-09-21","open":114890,"high":114895,"low":114860,"close":114875,"volume":19972,"rsi_14":54.72,"sma_20":114889.5,"sma_60":114634.67,"sma_120":114366.94},{"date":"2026-09-22","open":114930,"high":114945,"low":114920,"close":114930,"volume":5112,"rsi_14":65.57,"sma_20":114894.75,"sma_60":114646.58,"sma_120":114365.98},{"date":"2026-09-23","open":114930,"high":114940,"low":114915,"close":114940,"volume":5375,"rsi_14":58.82,"sma_20":114900.0,"sma_60":114659.17,"sma_120":114365.11},{"date":"2026-09-28","open":114895,"high":114915,"low":114860,"close":114865,"volume":36682,"rsi_14":43.75,"sma_20":114899.0,"sma_60":114670.5,"sma_120":114362.81},{"date":"2026-09-29","open":114865,"high":114880,"low":114865,"close":114875,"volume":10288,"rsi_14":44.62,"sma_20":114899.5,"sma_60":114682.42,"sma_120":114360.72},{"date":"2026-09-30","open":114885,"high":114890,"low":114875,"close":114890,"volume":4482,"rsi_14":44.62,"sma_20":114900.75,"sma_60":114693.58,"sma_120":114358.46},{"date":"2026-10-01","open":114945,"high":114955,"low":114940,"close":114955,"volume":5576,"rsi_14":55.26,"sma_20":114906.0,"sma_60":114705.5,"sma_120":114368.83},{"date":"2026-10-02","open":115000,"high":115035,"low":115000,"close":115035,"volume":23038,"rsi_14":60.92,"sma_20":114916.0,"sma_60":114718.67,"sma_120":114379.88},{"date":"2026-10-06","open":115060,"high":115070,"low":115055,"close":115065,"volume":6046,"rsi_14":66.29,"sma_20":114924.5,"sma_60":114732.25,"sma_120":114390.54},{"date":"2026-10-07","open":115130,"high":115145,"low":115130,"close":115145,"volume":3695,"rsi_14":75.0,"sma_20":114936.5,"sma_60":114746.83,"sma_120":114401.46},{"date":"2026-10-08","open":115150,"high":115165,"low":115140,"close":115150,"volume":2477,"rsi_14":75.25,"sma_20":114948.5,"sma_60":114761.25,"sma_120":114412.42},{"date":"2026-10-12","open":115170,"high":115200,"low":115170,"close":115200,"volume":4528,"rsi_14":76.19,"sma_20":114962.25,"sma_60":114775.67,"sma_120":114423.88},{"date":"2026-10-13","open":115205,"high":115235,"low":115200,"close":115235,"volume":4531,"rsi_14":78.38,"sma_20":114978.25,"sma_60":114791.0,"sma_120":114435.38},{"date":"2026-10-14","open":115235,"high":115245,"low":115230,"close":115240,"volume":2945,"rsi_14":80.0,"sma_20":114993.25,"sma_60":114806.5,"sma_120":114446.75},{"date":"2026-10-15","open":115270,"high":115285,"low":115265,"close":115285,"volume":1657,"rsi_14":86.61,"sma_20":115011.5,"sma_60":114822.0,"sma_120":114458.29},{"date":"2026-10-16","open":115290,"high":115295,"low":115275,"close":115290,"volume":2916,"rsi_14":85.29,"sma_20":115031.25,"sma_60":114836.75,"sma_120":114469.83},{"date":"2026-10-19","open":115285,"high":115300,"low":115285,"close":115290,"volume":10614,"rsi_14":85.0,"sma_20":115051.0,"sma_60":114851.33,"sma_120":114481.25},{"date":"2026-10-20","open":115300,"high":115305,"low":115290,"close":115305,"volume":5050,"rsi_14":100.0,"sma_20":115070.0,"sma_60":114865.83,"sma_120":114492.62},{"date":"2026-10-21","open":115315,"high":115330,"low":115310,"close":115330,"volume":7039,"rsi_14":100.0,"sma_20":115090.5,"sma_60":114880.5,"sma_120":114504.12},{"date":"2026-10-22","open":115375,"high":115380,"low":115355,"close":115370,"volume":2857,"rsi_14":100.0,"sma_20":115113.5,"sma_60":114895.5,"sma_120":114516.21},{"date":"2026-10-23","open":115405,"high":115425,"low":115390,"close":115390,"volume":6872,"rsi_14":100.0,"sma_20":115139.25,"sma_60":114910.83,"sma_120":114528.5}],"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 단기국공채액티브","phase":"above-fold","symbol_resolved":true}