{"status":"ok","report":{"price_analysis":{"current":109225.0,"change_1d":0.2,"change_7d":0.4,"change_30d":1.2,"high_30d":109495.0,"low_30d":107040.0,"position_in_range":89.0,"support":107285.5,"resistance":109249.5},"summary":"RISE 중장기국공채액티브(272570)은(는) KIS 종합채권국공채4~5Y지수를 추종하는 ETF입니다, 순자산 73.2억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 80.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(361.90)가 시그널선(274.91)을 상회합니다(골든크로스). 현재가가 SMA20(108333)과 SMA60(107998) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 107153~109513 (현재 위치 88%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 81","rsi_14":80.63063063063063,"macd":361.8969178730622,"macd_signal":274.9115897978429,"sma_20":108333.0,"sma_60":107998.25,"bb_upper":109512.92118380847,"bb_lower":107153.07881619153,"atr_14":227.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -13.00. 30일 누적: 외국인 0.00, 기관 -44.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-13.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-9.0,"retail_net":9.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-9.0,"retail_net":9.0},"d3":{"foreign_net":0,"institution_net":-8.0,"retail_net":8.0},"d7":{"foreign_net":0,"institution_net":-7.0,"retail_net":7.0},"d14":{"foreign_net":0,"institution_net":10.0,"retail_net":-10.0},"d30":{"foreign_net":0,"institution_net":-44.0,"retail_net":44.0}}},"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":68,"summary":"RSI 81","metrics":[{"name":"RSI (14)","value":80.6,"unit":"","percentile":81,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.2,"unit":"%","percentile":53,"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 81 과매수 구간"],"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 81 과매수 구간"],"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":"2026-10-23T23:25:24.507829+00:00","sections":{"fundamental":{"status":"available"},"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"},"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 종합채권국공채4~5Y지수","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":200000000.0,"aum_display":"73.2억","dividend_yield":null,"tracking_error":0.33,"holdings":[{"ticker":"","name":"10년국채 F 202609","weight":null},{"ticker":"","name":"국고채권02625-3003(25-3)","weight":null},{"ticker":"","name":"국고채권03250-2903(24-1)","weight":null},{"ticker":"","name":"국고채권03375-3103(26-3)","weight":null},{"ticker":"","name":"국고채권03500-2809(23-6)","weight":null},{"ticker":"","name":"한국전력공사채권1413","weight":null},{"ticker":"","name":"원화현금","weight":null}],"holdings_count":7,"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":109225.0,"change_pct":0.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-06-29","close":94509.3519},{"date":"2017-06-30","close":94447.5758},{"date":"2017-07-03","close":94394.9142},{"date":"2017-07-04","close":94314.9091},{"date":"2017-07-05","close":94264.2729},{"date":"2017-07-06","close":94267.3111},{"date":"2017-07-07","close":94107.3008},{"date":"2017-07-10","close":94233.8912},{"date":"2017-07-11","close":94254.1457},{"date":"2017-07-12","close":94305.7946},{"date":"2017-07-13","close":94424.2832},{"date":"2017-07-14","close":94353.3926},{"date":"2017-07-17","close":94339.2144},{"date":"2017-07-18","close":94381.7488},{"date":"2017-07-19","close":94376.6852},{"date":"2017-07-20","close":94433.3977},{"date":"2017-07-21","close":94528.5937},{"date":"2017-07-24","close":94555.9372},{"date":"2017-07-25","close":94580.2426},{"date":"2017-07-26","close":94443.5249},{"date":"2017-07-27","close":94523.5301},{"date":"2017-07-28","close":94580.2426},{"date":"2017-07-31","close":94500.2374},{"date":"2017-08-01","close":94424.2832},{"date":"2017-08-02","close":94438.4613},{"date":"2017-08-03","close":94438.4613},{"date":"2017-08-04","close":94509.3519},{"date":"2017-08-07","close":94353.3926},{"date":"2017-08-08","close":94292.6292},{"date":"2017-08-09","close":94131.6062},{"date":"2017-08-10","close":94148.8225},{"date":"2017-08-11","close":94233.8912},{"date":"2017-08-14","close":94244.0185},{"date":"2017-08-16","close":94197.4332},{"date":"2017-08-17","close":94287.5656},{"date":"2017-08-18","close":94329.0872},{"date":"2017-08-21","close":94357.4435},{"date":"2017-08-22","close":94295.6674},{"date":"2017-08-23","close":94292.6292},{"date":"2017-08-24","close":94362.5071},{"date":"2017-08-25","close":94533.6573},{"date":"2017-08-28","close":94533.6573},{"date":"2017-08-29","close":94495.1738},{"date":"2017-08-30","close":94570.1153},{"date":"2017-08-31","close":94561.0008},{"date":"2017-09-01","close":94528.5937},{"date":"2017-09-04","close":94394.9142},{"date":"2017-09-05","close":94389.8506},{"date":"2017-09-06","close":94513.4028},{"date":"2017-09-07","close":94410.1051},{"date":"2017-09-08","close":94555.9372},{"date":"2017-09-11","close":94646.0696},{"date":"2017-09-12","close":94546.8227},{"date":"2017-09-13","close":94689.6167},{"date":"2017-09-14","close":94590.3698},{"date":"2017-09-15","close":94608.5988},{"date":"2017-09-18","close":94566.0644},{"date":"2017-09-19","close":94475.9321},{"date":"2017-09-20","close":94513.4028},{"date":"2017-09-21","close":94470.8685},{"date":"2017-09-22","close":94495.1738},{"date":"2017-09-25","close":94513.4028},{"date":"2017-09-26","close":94353.3926},{"date":"2017-09-27","close":94229.8403},{"date":"2017-09-28","close":93942.227},{"date":"2017-09-29","close":94292.6292},{"date":"2017-10-10","close":93975.6468},{"date":"2017-10-11","close":94082.9955},{"date":"2017-10-12","close":94107.3008},{"date":"2017-10-13","close":94112.3645},{"date":"2017-10-16","close":94103.2499},{"date":"2017-10-17","close":94041.4738},{"date":"2017-10-18","close":94126.5426},{"date":"2017-10-19","close":94041.4738},{"date":"2017-10-20","close":93586.7611},{"date":"2017-10-23","close":93639.4227},{"date":"2017-10-24","close":93531.0614},{"date":"2017-10-25","close":93375.102},{"date":"2017-10-26","close":93203.9518},{"date":"2017-10-27","close":93049.0051},{"date":"2017-10-30","close":93172.5574},{"date":"2017-10-31","close":93247.4989},{"date":"2017-11-01","close":93072.2978},{"date":"2017-11-02","close":93252.5625},{"date":"2017-11-03","close":93228.2571},{"date":"2017-11-06","close":93157.3665},{"date":"2017-11-07","close":93232.308},{"date":"2017-11-08","close":93209.0154},{"date":"2017-11-09","close":93294.0841},{"date":"2017-11-10","close":93290.0332},{"date":"2017-11-13","close":93157.3665},{"date":"2017-11-14","close":93100.654},{"date":"2017-11-15","close":93133.0611},{"date":"2017-11-16","close":93260.6643},{"date":"2017-11-17","close":93218.1299},{"date":"2017-11-20","close":93252.5625},{"date":"2017-11-21","close":93313.3259},{"date":"2017-11-22","close":93379.1529},{"date":"2017-11-23","close":93525.9977},{"date":"2017-11-24","close":93505.7433},{"date":"2017-11-27","close":93469.2852},{"date":"2017-11-28","close":93639.4227},{"date":"2017-11-29","close":93639.4227},{"date":"2017-11-30","close":93827.7892},{"date":"2017-12-01","close":93809.5602},{"date":"2017-12-04","close":93814.6238},{"date":"2017-12-05","close":93800.4457},{"date":"2017-12-06","close":93832.8529},{"date":"2017-12-07","close":93837.9165},{"date":"2017-12-08","close":93809.5602},{"date":"2017-12-11","close":93800.4457},{"date":"2017-12-12","close":93827.7892},{"date":"2017-12-13","close":93902.7308},{"date":"2017-12-14","close":93956.4051},{"date":"2017-12-15","close":93951.3415},{"date":"2017-12-18","close":93907.7944},{"date":"2017-12-19","close":93852.0946},{"date":"2017-12-20","close":93885.5145},{"date":"2017-12-21","close":93818.6747},{"date":"2017-12-22","close":93705.2497},{"date":"2017-12-26","close":93724.4915},{"date":"2017-12-27","close":93644.4864},{"date":"2017-12-28","close":93719.4279},{"date":"2018-01-02","close":91522.6719},{"date":"2018-01-03","close":91578.0469},{"date":"2018-01-04","close":91462.6953},{"date":"2018-01-05","close":91559.5938},{"date":"2018-01-08","close":91513.4453},{"date":"2018-01-09","close":91481.1562},{"date":"2018-01-10","close":91218.1641},{"date":"2018-01-11","close":91342.7422},{"date":"2018-01-12","close":91273.5312},{"date":"2018-01-15","close":91084.3672},{"date":"2018-01-16","close":91130.5078},{"date":"2018-01-17","close":91158.1797},{"date":"2018-01-18","close":91333.5156},{"date":"2018-01-19","close":91287.375},{"date":"2018-01-22","close":91241.2422},{"date":"2018-01-23","close":91264.3047},{"date":"2018-01-24","close":91282.7578},{"date":"2018-01-25","close":91264.3047},{"date":"2018-01-26","close":91204.3281},{"date":"2018-01-29","close":90973.6484},{"date":"2018-01-30","close":90885.9844},{"date":"2018-01-31","close":90922.8906},{"date":"2018-02-01","close":91029.0078},{"date":"2018-02-02","close":91010.5469},{"date":"2018-02-05","close":93308.2623},{"date":"2018-02-06","close":91144.3516},{"date":"2018-02-07","close":91195.0938},{"date":"2018-02-08","close":91213.5547},{"date":"2018-02-09","close":91162.8047},{"date":"2018-02-12","close":91047.4609},{"date":"2018-02-13","close":91102.8203},{"date":"2018-02-14","close":91181.2578},{"date":"2018-02-19","close":91098.2188},{"date":"2018-02-20","close":91029.0078},{"date":"2018-02-21","close":91102.8203},{"date":"2018-02-22","close":91093.5938},{"date":"2018-02-23","close":91167.4062},{"date":"2018-02-26","close":91245.8516},{"date":"2018-02-27","close":91324.2891},{"date":"2018-02-28","close":91268.9219},{"date":"2018-03-02","close":93554.354},{"date":"2018-03-05","close":93474.3489},{"date":"2018-03-06","close":91232.0156},{"date":"2018-03-07","close":91296.6016},{"date":"2018-03-08","close":91365.8125},{"date":"2018-03-09","close":91342.7422},{"date":"2018-03-12","close":91268.9219},{"date":"2018-03-13","close":91250.4688},{"date":"2018-03-14","close":91398.1016},{"date":"2018-03-15","close":91504.2188},{"date":"2018-03-16","close":91481.1562},{"date":"2018-03-19","close":91518.0625},{"date":"2018-03-20","close":91462.6953},{"date":"2018-03-21","close":91458.0859},{"date":"2018-03-22","close":91559.5938},{"date":"2018-03-23","close":91734.8984},{"date":"2018-03-26","close":91693.3828},{"date":"2018-03-27","close":91688.7656},{"date":"2018-03-28","close":91781.0391},{"date":"2018-03-29","close":91804.1094},{"date":"2018-03-30","close":91854.8672},{"date":"2018-04-02","close":91831.7969},{"date":"2018-04-03","close":91928.6797},{"date":"2018-04-04","close":91993.2734},{"date":"2018-04-05","close":92062.4766},{"date":"2018-04-06","close":92094.7812},{"date":"2018-04-09","close":92131.6875},{"date":"2018-04-10","close":92057.875},{"date":"2018-04-11","close":92131.6875},{"date":"2018-04-12","close":92191.6719},{"date":"2018-04-13","close":92237.8125},{"date":"2018-04-16","close":92168.6016},{"date":"2018-04-17","close":92099.3906},{"date":"2018-04-18","close":92057.875},{"date":"2018-04-19","close":92044.0312},{"date":"2018-04-20","close":92020.9609},{"date":"2018-04-23","close":91905.6172},{"date":"2018-04-24","close":91901.0078},{"date":"2018-04-25","close":91817.9531},{"date":"2018-04-26","close":91836.4062},{"date":"2018-04-27","close":92016.3438},{"date":"2018-04-30","close":92011.7266},{"date":"2018-05-02","close":91868.6953},{"date":"2018-05-03","close":91910.2266},{"date":"2018-05-04","close":91785.6562},{"date":"2018-05-08","close":91684.1562},{"date":"2018-05-09","close":91725.6719},{"date":"2018-05-10","close":91822.5703},{"date":"2018-05-11","close":91808.7266},{"date":"2018-05-14","close":91757.9688},{"date":"2018-05-15","close":91711.8359},{"date":"2018-05-16","close":91730.2969},{"date":"2018-05-17","close":91919.4531},{"date":"2018-05-18","close":92011.7266},{"date":"2018-05-21","close":92039.4141},{"date":"2018-05-23","close":92062.4766},{"date":"2018-05-24","close":92279.3281},{"date":"2018-05-25","close":92256.2578},{"date":"2018-05-28","close":92191.6719},{"date":"2018-05-29","close":92260.875},{"date":"2018-05-30","close":92316.2344},{"date":"2018-05-31","close":92293.1641},{"date":"2018-06-01","close":92343.9141},{"date":"2018-06-04","close":92279.3281},{"date":"2018-06-05","close":92233.1875},{"date":"2018-06-07","close":92223.9609},{"date":"2018-06-08","close":92283.9375},{"date":"2018-06-11","close":92334.6875},{"date":"2018-06-12","close":92316.2344},{"date":"2018-06-14","close":92343.9141},{"date":"2018-06-15","close":92413.125},{"date":"2018-06-18","close":92537.6953},{"date":"2018-06-19","close":92583.8359},{"date":"2018-06-20","close":92657.6562},{"date":"2018-06-21","close":92731.4766},{"date":"2018-06-22","close":92782.2266},{"date":"2018-06-25","close":92768.3906},{"date":"2018-06-26","close":92800.6797},{"date":"2018-06-27","close":92883.7266},{"date":"2018-06-28","close":92999.0703},{"date":"2018-06-29","close":92975.9922},{"date":"2018-07-02","close":92999.0703},{"date":"2018-07-03","close":92957.5469},{"date":"2018-07-04","close":92985.2266},{"date":"2018-07-05","close":93109.8047},{"date":"2018-07-06","close":93082.1172},{"date":"2018-07-09","close":93086.7344},{"date":"2018-07-10","close":93119.0234},{"date":"2018-07-11","close":93238.9844},{"date":"2018-07-12","close":93211.3047},{"date":"2018-07-13","close":93183.625},{"date":"2018-07-16","close":93151.3281},{"date":"2018-07-17","close":93215.9141},{"date":"2018-07-18","close":93234.375},{"date":"2018-07-19","close":93266.6719},{"date":"2018-07-20","close":93294.3516},{"date":"2018-07-23","close":93271.2734},{"date":"2018-07-24","close":93262.0547},{"date":"2018-07-25","close":93294.3516},{"date":"2018-07-26","close":93340.4844},{"date":"2018-07-27","close":93229.7578},{"date":"2018-07-30","close":93206.6875},{"date":"2018-07-31","close":93202.0781},{"date":"2018-08-01","close":93206.6875},{"date":"2018-08-02","close":93220.5312},{"date":"2018-08-03","close":93257.4453},{"date":"2018-08-06","close":93303.5781},{"date":"2018-08-07","close":93414.3125},{"date":"2018-08-08","close":93423.5391},{"date":"2018-08-09","close":93520.4141},{"date":"2018-08-10","close":93617.3047},{"date":"2018-08-13","close":93663.4531},{"date":"2018-08-14","close":93644.9922},{"date":"2018-08-16","close":93654.2188},{"date":"2018-08-17","close":93801.8594},{"date":"2018-08-20","close":93967.9609},{"date":"2018-08-21","close":94115.5938},{"date":"2018-08-22","close":94189.4141},{"date":"2018-08-23","close":94124.8203},{"date":"2018-08-24","close":94134.0469},{"date":"2018-08-27","close":94129.4297},{"date":"2018-08-28","close":94138.6641},{"date":"2018-08-29","close":94180.1875},{"date":"2018-08-30","close":94129.4297},{"date":"2018-08-31","close":94267.8438},{"date":"2018-09-03","close":94424.7109},{"date":"2018-09-04","close":94452.3984},{"date":"2018-09-05","close":94443.1719},{"date":"2018-09-06","close":94558.5078},{"date":"2018-09-07","close":94512.375},{"date":"2018-09-10","close":94572.3516},{"date":"2018-09-11","close":94530.8281},{"date":"2018-09-12","close":94590.8125},{"date":"2018-09-13","close":94540.0547},{"date":"2018-09-14","close":94429.3281},{"date":"2018-09-17","close":94397.0312},{"date":"2018-09-18","close":94290.9141},{"date":"2018-09-19","close":94254.0},{"date":"2018-09-20","close":94055.625},{"date":"2018-09-21","close":93977.1875},{"date":"2018-09-27","close":94083.2969},{"date":"2018-09-28","close":94180.1875},{"date":"2018-10-01","close":94157.1172},{"date":"2018-10-02","close":94170.9609},{"date":"2018-10-04","close":94009.4844},{"date":"2018-10-05","close":93903.3672},{"date":"2018-10-08","close":93958.7266},{"date":"2018-10-10","close":93940.2734},{"date":"2018-10-11","close":94134.0469},{"date":"2018-10-12","close":94083.2969},{"date":"2018-10-15","close":94074.0703},{"date":"2018-10-16","close":94138.6641},{"date":"2018-10-17","close":94240.1719},{"date":"2018-10-18","close":94443.1719},{"date":"2018-10-19","close":94489.3125},{"date":"2018-10-22","close":94438.5547},{"date":"2018-10-23","close":94503.1484},{"date":"2018-10-24","close":94512.375},{"date":"2018-10-25","close":94632.3359},{"date":"2018-10-26","close":94766.1328},{"date":"2018-10-29","close":94987.5859},{"date":"2018-10-30","close":94973.75},{"date":"2018-10-31","close":94821.4922},{"date":"2018-11-01","close":94761.5078},{"date":"2018-11-02","close":94623.1094},{"date":"2018-11-05","close":94632.3359},{"date":"2018-11-06","close":94678.4766},{"date":"2018-11-07","close":94715.3828},{"date":"2018-11-08","close":94756.9062},{"date":"2018-11-09","close":94830.7188},{"date":"2018-11-12","close":94918.3828},{"date":"2018-11-13","close":94909.1562},{"date":"2018-11-14","close":94982.9766},{"date":"2018-11-15","close":94872.25},{"date":"2018-11-16","close":94872.25},{"date":"2018-11-19","close":95001.4297},{"date":"2018-11-20","close":94996.8203},{"date":"2018-11-21","close":94973.75},{"date":"2018-11-22","close":94987.5859},{"date":"2018-11-23","close":95144.4609},{"date":"2018-11-26","close":95167.5234},{"date":"2018-11-27","close":95176.7578},{"date":"2018-11-28","close":95195.2109},{"date":"2018-11-29","close":95296.7188},{"date":"2018-11-30","close":95338.2344},{"date":"2018-12-03","close":95259.7969},{"date":"2018-12-04","close":95352.0781},{"date":"2018-12-05","close":95407.4375},{"date":"2018-12-06","close":95730.3984},{"date":"2018-12-07","close":95767.3125},{"date":"2018-12-10","close":95753.4766},{"date":"2018-12-11","close":95771.9297},{"date":"2018-12-12","close":95721.1719},{"date":"2018-12-13","close":95707.3359},{"date":"2018-12-14","close":95721.1719},{"date":"2018-12-17","close":95795.0},{"date":"2018-12-18","close":95836.5156},{"date":"2018-12-19","close":95956.4844},{"date":"2018-12-20","close":96007.2266},{"date":"2018-12-21","close":95818.0625},{"date":"2018-12-24","close":95758.0859},{"date":"2018-12-26","close":95799.6094},{"date":"2018-12-27","close":95912.0},{"date":"2018-12-28","close":95878.6641},{"date":"2019-01-02","close":95931.0547},{"date":"2019-01-03","close":95969.1484},{"date":"2019-01-04","close":95954.8672},{"date":"2019-01-07","close":95945.3359},{"date":"2019-01-08","close":98299.9748},{"date":"2019-01-09","close":95878.6641},{"date":"2019-01-10","close":95940.5781},{"date":"2019-01-11","close":95978.6719},{"date":"2019-01-14","close":95997.7188},{"date":"2019-01-15","close":96054.8594},{"date":"2019-01-16","close":96031.0547},{"date":"2019-01-17","close":96012.0078},{"date":"2019-01-18","close":95964.3906},{"date":"2019-01-21","close":95926.2891},{"date":"2019-01-22","close":95935.8125},{"date":"2019-01-23","close":96035.8203},{"date":"2019-01-24","close":96035.8203},{"date":"2019-01-25","close":95997.7188},{"date":"2019-01-28","close":95978.6719},{"date":"2019-01-29","close":95945.3359},{"date":"2019-01-30","close":95907.2422},{"date":"2019-01-31","close":95969.1484},{"date":"2019-02-01","close":96050.0938},{"date":"2019-02-07","close":96097.7188},{"date":"2019-02-08","close":96135.8203},{"date":"2019-02-11","close":96197.7344},{"date":"2019-02-12","close":96192.9688},{"date":"2019-02-13","close":96150.1094},{"date":"2019-02-14","close":96169.1562},{"date":"2019-02-15","close":96269.1719},{"date":"2019-02-18","close":96192.9688},{"date":"2019-02-19","close":96173.9219},{"date":"2019-02-20","close":96159.6328},{"date":"2019-02-21","close":96150.1094},{"date":"2019-02-22","close":96154.875},{"date":"2019-02-25","close":96164.3984},{"date":"2019-02-26","close":96131.0625},{"date":"2019-02-27","close":96169.1562},{"date":"2019-02-28","close":96207.2578},{"date":"2019-03-04","close":96121.5312},{"date":"2019-03-05","close":96097.7188},{"date":"2019-03-06","close":96102.4844},{"date":"2019-03-07","close":96169.1562},{"date":"2019-03-08","close":96231.0703},{"date":"2019-03-11","close":96250.1172},{"date":"2019-03-12","close":96216.7812},{"date":"2019-03-13","close":96312.0312},{"date":"2019-03-14","close":96316.7969},{"date":"2019-03-15","close":96273.9297},{"date":"2019-03-18","close":96231.0703},{"date":"2019-03-19","close":96269.1719},{"date":"2019-03-20","close":96297.7422},{"date":"2019-03-21","close":96364.4219},{"date":"2019-03-22","close":96464.4219},{"date":"2019-03-25","close":96631.1016},{"date":"2019-03-26","close":96616.8125},{"date":"2019-03-27","close":96726.3438},{"date":"2019-03-28","close":96954.9375},{"date":"2019-03-29","close":97002.5625},{"date":"2019-04-01","close":96873.9766},{"date":"2019-04-02","close":96902.5469},{"date":"2019-04-03","close":96831.1172},{"date":"2019-04-04","close":96802.5391},{"date":"2019-04-05","close":96750.1484},{"date":"2019-04-08","close":96845.3984},{"date":"2019-04-09","close":96807.3047},{"date":"2019-04-10","close":96802.5391},{"date":"2019-04-11","close":96873.9766},{"date":"2019-04-12","close":96793.0156},{"date":"2019-04-15","close":96664.4375},{"date":"2019-04-16","close":96673.9609},{"date":"2019-04-17","close":96564.4297},{"date":"2019-04-18","close":96797.7734},{"date":"2019-04-19","close":96759.6797},{"date":"2019-04-22","close":96654.9141},{"date":"2019-04-23","close":96688.25},{"date":"2019-04-24","close":96735.8672},{"date":"2019-04-25","close":96888.2656},{"date":"2019-04-26","close":96935.8906},{"date":"2019-04-29","close":96988.2734},{"date":"2019-04-30","close":97050.1797},{"date":"2019-05-02","close":96907.3125},{"date":"2019-05-03","close":96859.6875},{"date":"2019-05-07","close":96969.2266},{"date":"2019-05-08","close":96912.0781},{"date":"2019-05-09","close":97021.6094},{"date":"2019-05-10","close":97012.0859},{"date":"2019-05-13","close":96954.9375},{"date":"2019-05-14","close":97002.5625},{"date":"2019-05-15","close":97021.6094},{"date":"2019-05-16","close":97150.1875},{"date":"2019-05-17","close":97164.4766},{"date":"2019-05-20","close":97164.4766},{"date":"2019-05-21","close":97183.5234},{"date":"2019-05-22","close":97169.2422},{"date":"2019-05-23","close":97335.9141},{"date":"2019-05-24","close":97421.6328},{"date":"2019-05-27","close":97383.5391},{"date":"2019-05-28","close":97340.6797},{"date":"2019-05-29","close":97526.4062},{"date":"2019-05-30","close":97512.1172},{"date":"2019-05-31","close":97712.1406},{"date":"2019-06-03","close":97731.1797},{"date":"2019-06-04","close":97740.7109},{"date":"2019-06-05","close":97826.4297},{"date":"2019-06-07","close":97950.25},{"date":"2019-06-10","close":97888.3359},{"date":"2019-06-11","close":97835.9531},{"date":"2019-06-12","close":98121.6875},{"date":"2019-06-13","close":98131.2109},{"date":"2019-06-14","close":98164.5469},{"date":"2019-06-17","close":98116.9219},{"date":"2019-06-18","close":98131.2109},{"date":"2019-06-19","close":98150.2578},{"date":"2019-06-20","close":98459.8047},{"date":"2019-06-21","close":98402.6641},{"date":"2019-06-24","close":98378.8594},{"date":"2019-06-25","close":98283.6094},{"date":"2019-06-26","close":98121.6875},{"date":"2019-06-27","close":98135.9766},{"date":"2019-06-28","close":98207.4141},{"date":"2019-07-01","close":98193.125},{"date":"2019-07-02","close":98221.6953},{"date":"2019-07-03","close":98412.1875},{"date":"2019-07-04","close":98512.1875},{"date":"2019-07-05","close":98574.1016},{"date":"2019-07-08","close":98436.0},{"date":"2019-07-09","close":98555.0547},{"date":"2019-07-10","close":98488.375},{"date":"2019-07-11","close":98564.5781},{"date":"2019-07-12","close":98493.1406},{"date":"2019-07-15","close":98459.8047},{"date":"2019-07-16","close":98455.0469},{"date":"2019-07-17","close":98526.4766},{"date":"2019-07-18","close":98740.7812},{"date":"2019-07-19","close":98950.3281},{"date":"2019-07-22","close":98950.3281},{"date":"2019-07-23","close":98950.3281},{"date":"2019-07-24","close":98945.5625},{"date":"2019-07-25","close":99050.3359},{"date":"2019-07-26","close":99117.0},{"date":"2019-07-29","close":99112.2344},{"date":"2019-07-30","close":99155.0938},{"date":"2019-07-31","close":99193.1953},{"date":"2019-08-01","close":99145.5703},{"date":"2019-08-02","close":99297.9688},{"date":"2019-08-05","close":99674.1953},{"date":"2019-08-06","close":99769.4297},{"date":"2019-08-07","close":99859.9141},{"date":"2019-08-08","close":99831.3359},{"date":"2019-08-09","close":99674.1953},{"date":"2019-08-12","close":99607.5156},{"date":"2019-08-13","close":99788.4766},{"date":"2019-08-14","close":99864.6719},{"date":"2019-08-16","close":100055.1719},{"date":"2019-08-19","close":100093.2656},{"date":"2019-08-20","close":100064.6953},{"date":"2019-08-21","close":99912.2969},{"date":"2019-08-22","close":99802.7656},{"date":"2019-08-23","close":99712.2812},{"date":"2019-08-26","close":100036.125},{"date":"2019-08-27","close":99807.5234},{"date":"2019-08-28","close":99621.8047},{"date":"2019-08-29","close":99802.7656},{"date":"2019-08-30","close":99736.0859},{"date":"2019-09-02","close":99464.6484},{"date":"2019-09-03","close":99397.9766},{"date":"2019-09-04","close":99507.5078},{"date":"2019-09-05","close":99326.5469},{"date":"2019-09-06","close":99293.2031},{"date":"2019-09-09","close":99336.0703},{"date":"2019-09-10","close":99369.4062},{"date":"2019-09-11","close":99317.0156},{"date":"2019-09-16","close":98859.8438},{"date":"2019-09-17","close":98855.0781},{"date":"2019-09-18","close":98964.6172},{"date":"2019-09-19","close":99064.6172},{"date":"2019-09-20","close":98888.4141},{"date":"2019-09-23","close":98988.4297},{"date":"2019-09-24","close":98955.0859},{"date":"2019-09-25","close":99102.7109},{"date":"2019-09-26","close":99107.4688},{"date":"2019-09-27","close":99136.0469},{"date":"2019-09-30","close":99183.6719},{"date":"2019-10-01","close":99078.9062},{"date":"2019-10-02","close":99126.5234},{"date":"2019-10-04","close":99474.1719},{"date":"2019-10-07","close":99569.4219},{"date":"2019-10-08","close":99407.5},{"date":"2019-10-10","close":99355.1172},{"date":"2019-10-11","close":99188.4297},{"date":"2019-10-14","close":99188.4297},{"date":"2019-10-15","close":99221.7734},{"date":"2019-10-16","close":99097.9453},{"date":"2019-10-17","close":98855.0781},{"date":"2019-10-18","close":98769.3516},{"date":"2019-10-21","close":98636.0156},{"date":"2019-10-22","close":98550.2891},{"date":"2019-10-23","close":98616.9609},{"date":"2019-10-24","close":98569.3359},{"date":"2019-10-25","close":98493.1406},{"date":"2019-10-28","close":98121.6875},{"date":"2019-10-29","close":97940.7188},{"date":"2019-10-30","close":98112.1641},{"date":"2019-10-31","close":98207.4141},{"date":"2019-11-01","close":98221.6953},{"date":"2019-11-04","close":97893.0938},{"date":"2019-11-05","close":97774.0469},{"date":"2019-11-06","close":97745.4688},{"date":"2019-11-07","close":97874.0469},{"date":"2019-11-08","close":97874.0469},{"date":"2019-11-11","close":97912.1484},{"date":"2019-11-12","close":97926.4375},{"date":"2019-11-13","close":97931.1953},{"date":"2019-11-14","close":98121.6875},{"date":"2019-11-15","close":98102.6406},{"date":"2019-11-18","close":98116.9219},{"date":"2019-11-19","close":98288.375},{"date":"2019-11-20","close":98445.5234},{"date":"2019-11-21","close":98497.9062},{"date":"2019-11-22","close":98440.7656},{"date":"2019-11-25","close":98355.0469},{"date":"2019-11-26","close":98302.6562},{"date":"2019-11-27","close":98493.1406},{"date":"2019-11-28","close":98536.0},{"date":"2019-11-29","close":98697.9219},{"date":"2019-12-02","close":98650.3047},{"date":"2019-12-03","close":98474.0938},{"date":"2019-12-04","close":98674.1172},{"date":"2019-12-05","close":98702.6875},{"date":"2019-12-06","close":98678.875},{"date":"2019-12-09","close":98669.3516},{"date":"2019-12-10","close":98755.0703},{"date":"2019-12-11","close":98726.5},{"date":"2019-12-12","close":98802.6875},{"date":"2019-12-13","close":98707.4531},{"date":"2019-12-16","close":98764.5938},{"date":"2019-12-17","close":98859.8438},{"date":"2019-12-18","close":98907.4609},{"date":"2019-12-19","close":98850.3125},{"date":"2019-12-20","close":98802.6875},{"date":"2019-12-23","close":98845.5547},{"date":"2019-12-24","close":98902.7031},{"date":"2019-12-26","close":98902.7031},{"date":"2019-12-27","close":98844.1484},{"date":"2019-12-30","close":98892.9453},{"date":"2020-01-02","close":99019.8203},{"date":"2020-01-03","close":99205.2422},{"date":"2020-01-06","close":99307.7188},{"date":"2020-01-07","close":99088.125},{"date":"2020-01-08","close":99014.9375},{"date":"2020-01-09","close":98775.8281},{"date":"2020-01-10","close":98678.2344},{"date":"2020-01-13","close":98619.6719},{"date":"2020-01-14","close":98761.1875},{"date":"2020-01-15","close":98853.9062},{"date":"2020-01-16","close":98809.9844},{"date":"2020-01-17","close":98756.3125},{"date":"2020-01-20","close":98585.5156},{"date":"2020-01-21","close":98790.4688},{"date":"2020-01-22","close":98722.1484},{"date":"2020-01-23","close":98805.1094},{"date":"2020-01-28","close":99122.2891},{"date":"2020-01-29","close":99151.5625},{"date":"2020-01-30","close":99385.7969},{"date":"2020-01-31","close":99410.1953},{"date":"2020-02-03","close":99463.875},{"date":"2020-02-04","close":99346.7578},{"date":"2020-02-05","close":99302.8359},{"date":"2020-02-06","close":99327.2422},{"date":"2020-02-07","close":99473.6328},{"date":"2020-02-10","close":99444.3516},{"date":"2020-02-11","close":99424.8359},{"date":"2020-02-12","close":99405.3125},{"date":"2020-02-13","close":99419.9531},{"date":"2020-02-14","close":99317.4766},{"date":"2020-02-17","close":99288.2031},{"date":"2020-02-18","close":99522.4297},{"date":"2020-02-19","close":99473.6328},{"date":"2020-02-20","close":99737.1328},{"date":"2020-02-21","close":99971.3672},{"date":"2020-02-24","close":100210.4766},{"date":"2020-02-25","close":100117.7578},{"date":"2020-02-26","close":100210.4766},{"date":"2020-02-27","close":99995.7656},{"date":"2020-02-28","close":100308.0703},{"date":"2020-03-02","close":100366.625},{"date":"2020-03-03","close":100303.1953},{"date":"2020-03-04","close":100659.4141},{"date":"2020-03-05","close":100625.25},{"date":"2020-03-06","close":100552.0547},{"date":"2020-03-09","close":100483.7344},{"date":"2020-03-10","close":100459.3359},{"date":"2020-03-11","close":100415.4219},{"date":"2020-03-12","close":100366.625},{"date":"2020-03-13","close":100117.7578},{"date":"2020-03-16","close":100015.2812},{"date":"2020-03-17","close":100376.3828},{"date":"2020-03-18","close":100229.9922},{"date":"2020-03-19","close":99356.5156},{"date":"2020-03-20","close":99429.7109},{"date":"2020-03-23","close":99205.2422},{"date":"2020-03-24","close":99473.6328},{"date":"2020-03-25","close":99293.0781},{"date":"2020-03-26","close":99790.8125},{"date":"2020-03-27","close":99893.2891},{"date":"2020-03-30","close":99785.9297},{"date":"2020-03-31","close":99751.7734},{"date":"2020-04-01","close":99761.5312},{"date":"2020-04-02","close":99864.0078},{"date":"2020-04-03","close":99829.8516},{"date":"2020-04-06","close":99951.8438},{"date":"2020-04-07","close":99917.6875},{"date":"2020-04-08","close":100034.8047},{"date":"2020-04-09","close":100347.1016},{"date":"2020-04-10","close":100459.3359},{"date":"2020-04-13","close":100400.7812},{"date":"2020-04-14","close":100332.4609},{"date":"2020-04-16","close":100430.0625},{"date":"2020-04-17","close":100420.2969},{"date":"2020-04-20","close":100444.6953},{"date":"2020-04-21","close":100264.1562},{"date":"2020-04-22","close":100351.9844},{"date":"2020-04-23","close":100278.7969},{"date":"2020-04-24","close":100220.2344},{"date":"2020-04-27","close":100254.3906},{"date":"2020-04-28","close":100239.7578},{"date":"2020-04-29","close":100410.5391},{"date":"2020-05-04","close":100537.4141},{"date":"2020-05-06","close":100615.4922},{"date":"2020-05-07","close":100644.7734},{"date":"2020-05-08","close":100761.8828},{"date":"2020-05-11","close":100805.8047},{"date":"2020-05-12","close":100893.6406},{"date":"2020-05-13","close":101098.5859},{"date":"2020-05-14","close":101035.1484},{"date":"2020-05-15","close":101079.0625},{"date":"2020-05-18","close":100996.1094},{"date":"2020-05-19","close":101098.5859},{"date":"2020-05-20","close":101113.2266},{"date":"2020-05-21","close":101176.6641},{"date":"2020-05-22","close":101259.6172},{"date":"2020-05-25","close":101293.7812},{"date":"2020-05-26","close":101313.2969},{"date":"2020-05-27","close":101240.1016},{"date":"2020-05-28","close":101357.2188},{"date":"2020-05-29","close":101249.8594},{"date":"2020-06-01","close":101171.7812},{"date":"2020-06-02","close":101079.0625},{"date":"2020-06-03","close":101127.8672},{"date":"2020-06-04","close":100991.2266},{"date":"2020-06-05","close":100991.2266},{"date":"2020-06-08","close":100927.7969},{"date":"2020-06-09","close":101122.9844},{"date":"2020-06-10","close":101235.2188},{"date":"2020-06-11","close":101337.6953},{"date":"2020-06-12","close":101274.2578},{"date":"2020-06-15","close":101152.2656},{"date":"2020-06-16","close":101201.0625},{"date":"2020-06-17","close":101157.1406},{"date":"2020-06-18","close":101303.5391},{"date":"2020-06-19","close":103840.5833},{"date":"2020-06-22","close":101205.9375},{"date":"2020-06-23","close":101332.8125},{"date":"2020-06-24","close":101440.1719},{"date":"2020-06-25","close":101430.4141},{"date":"2020-06-26","close":101449.9297},{"date":"2020-06-29","close":101406.0156},{"date":"2020-06-30","close":101415.7734},{"date":"2020-07-01","close":101337.6953},{"date":"2020-07-02","close":101401.1328},{"date":"2020-07-03","close":103920.5884},{"date":"2020-07-06","close":101298.6562},{"date":"2020-07-07","close":101362.0938},{"date":"2020-07-08","close":101420.6562},{"date":"2020-07-09","close":101469.4531},{"date":"2020-07-10","close":101425.5312},{"date":"2020-07-13","close":101381.6172},{"date":"2020-07-14","close":101352.3359},{"date":"2020-07-15","close":101357.2188},{"date":"2020-07-16","close":101469.4531},{"date":"2020-07-17","close":101586.5547},{"date":"2020-07-20","close":101640.2344},{"date":"2020-07-21","close":101654.875},{"date":"2020-07-22","close":101689.0312},{"date":"2020-07-23","close":101771.9922},{"date":"2020-07-24","close":101776.8672},{"date":"2020-07-27","close":101762.2344},{"date":"2020-07-28","close":101747.5938},{"date":"2020-07-29","close":101737.8359},{"date":"2020-07-30","close":101850.0703},{"date":"2020-07-31","close":101923.2656},{"date":"2020-08-03","close":101874.4688},{"date":"2020-08-04","close":101854.9453},{"date":"2020-08-05","close":101859.8281},{"date":"2020-08-06","close":101874.4688},{"date":"2020-08-07","close":101850.0703},{"date":"2020-08-10","close":101732.9531},{"date":"2020-08-11","close":101698.7969},{"date":"2020-08-12","close":101786.6328},{"date":"2020-08-13","close":101811.0312},{"date":"2020-08-14","close":101796.3906},{"date":"2020-08-18","close":101742.7109},{"date":"2020-08-19","close":101923.2656},{"date":"2020-08-20","close":101879.3438},{"date":"2020-08-21","close":101689.0312},{"date":"2020-08-24","close":101762.2344},{"date":"2020-08-25","close":101815.9062},{"date":"2020-08-26","close":101708.5547},{"date":"2020-08-27","close":101640.2344},{"date":"2020-08-28","close":101445.0547},{"date":"2020-08-31","close":101332.8125},{"date":"2020-09-01","close":101088.8281},{"date":"2020-09-02","close":101269.375},{"date":"2020-09-03","close":101318.1797},{"date":"2020-09-04","close":101313.2969},{"date":"2020-09-07","close":101137.625},{"date":"2020-09-08","close":101264.5},{"date":"2020-09-09","close":101381.6172},{"date":"2020-09-10","close":101474.3281},{"date":"2020-09-11","close":101347.4531},{"date":"2020-09-14","close":101401.1328},{"date":"2020-09-15","close":101518.25},{"date":"2020-09-16","close":101576.7969},{"date":"2020-09-17","close":101557.2891},{"date":"2020-09-18","close":101542.6484},{"date":"2020-09-21","close":101610.9609},{"date":"2020-09-22","close":101679.2734},{"date":"2020-09-23","close":101786.6328},{"date":"2020-09-24","close":101889.1094},{"date":"2020-09-25","close":101903.7422},{"date":"2020-09-28","close":102015.9844},{"date":"2020-09-29","close":102030.6172},{"date":"2020-10-05","close":101908.625},{"date":"2020-10-06","close":101723.1953},{"date":"2020-10-07","close":101674.3984},{"date":"2020-10-08","close":101610.9609},{"date":"2020-10-12","close":101532.8906},{"date":"2020-10-13","close":101547.5312},{"date":"2020-10-14","close":101684.1562},{"date":"2020-10-15","close":101811.0312},{"date":"2020-10-16","close":101811.0312},{"date":"2020-10-19","close":101806.1484},{"date":"2020-10-20","close":101840.3047},{"date":"2020-10-21","close":101654.875},{"date":"2020-10-22","close":101664.6328},{"date":"2020-10-23","close":101674.3984},{"date":"2020-10-26","close":101742.7109},{"date":"2020-10-27","close":101723.1953},{"date":"2020-10-28","close":101703.6719},{"date":"2020-10-29","close":101708.5547},{"date":"2020-10-30","close":101571.9219},{"date":"2020-11-02","close":101410.8906},{"date":"2020-11-03","close":101313.2969},{"date":"2020-11-04","close":101440.1719},{"date":"2020-11-05","close":101562.1641},{"date":"2020-11-06","close":101557.2891},{"date":"2020-11-09","close":101401.1328},{"date":"2020-11-10","close":101323.0547},{"date":"2020-11-11","close":101235.2188},{"date":"2020-11-12","close":101254.7422},{"date":"2020-11-13","close":101235.2188},{"date":"2020-11-16","close":101332.8125},{"date":"2020-11-17","close":101357.2188},{"date":"2020-11-18","close":101425.5312},{"date":"2020-11-19","close":101454.8125},{"date":"2020-11-20","close":101376.7344},{"date":"2020-11-23","close":101420.6562},{"date":"2020-11-24","close":101410.8906},{"date":"2020-11-25","close":101381.6172},{"date":"2020-11-26","close":101308.4141},{"date":"2020-11-27","close":101196.1797},{"date":"2020-11-30","close":101249.8594},{"date":"2020-12-01","close":101244.9766},{"date":"2020-12-02","close":101142.5},{"date":"2020-12-03","close":101196.1797},{"date":"2020-12-04","close":101337.6953},{"date":"2020-12-07","close":101318.1797},{"date":"2020-12-08","close":101420.6562},{"date":"2020-12-09","close":101435.2891},{"date":"2020-12-10","close":101488.9688},{"date":"2020-12-11","close":101493.8516},{"date":"2020-12-14","close":101474.3281},{"date":"2020-12-15","close":101484.0938},{"date":"2020-12-16","close":101396.25},{"date":"2020-12-17","close":101293.7812},{"date":"2020-12-18","close":101327.9375},{"date":"2020-12-21","close":101420.6562},{"date":"2020-12-22","close":101557.2891},{"date":"2020-12-23","close":101625.5938},{"date":"2020-12-24","close":101576.7969},{"date":"2020-12-28","close":101498.7266},{"date":"2020-12-29","close":104033.6953},{"date":"2020-12-30","close":103928.6953},{"date":"2021-01-04","close":104073.6875},{"date":"2021-01-05","close":104223.6875},{"date":"2021-01-06","close":104158.6875},{"date":"2021-01-07","close":104018.6953},{"date":"2021-01-08","close":104018.6953},{"date":"2021-01-11","close":104128.6875},{"date":"2021-01-12","close":104198.6875},{"date":"2021-01-13","close":104178.6875},{"date":"2021-01-14","close":104173.6875},{"date":"2021-01-15","close":104118.6875},{"date":"2021-01-18","close":104223.6875},{"date":"2021-01-19","close":104248.6875},{"date":"2021-01-20","close":104228.6875},{"date":"2021-01-21","close":104313.6875},{"date":"2021-01-22","close":104193.6875},{"date":"2021-01-25","close":104083.6875},{"date":"2021-01-26","close":104058.6875},{"date":"2021-01-27","close":104103.6875},{"date":"2021-01-28","close":104198.6875},{"date":"2021-01-29","close":104248.6875},{"date":"2021-02-01","close":104123.6875},{"date":"2021-02-02","close":104263.6875},{"date":"2021-02-03","close":104303.6875},{"date":"2021-02-04","close":104303.6875},{"date":"2021-02-05","close":104313.6875},{"date":"2021-02-08","close":104203.6875},{"date":"2021-02-09","close":104318.6875},{"date":"2021-02-10","close":104238.6875},{"date":"2021-02-15","close":104213.6875},{"date":"2021-02-16","close":104218.6875},{"date":"2021-02-17","close":104223.6875},{"date":"2021-02-18","close":104263.6875},{"date":"2021-02-19","close":104268.6875},{"date":"2021-02-22","close":104113.6875},{"date":"2021-02-23","close":104088.6875},{"date":"2021-02-24","close":104153.6875},{"date":"2021-02-25","close":104233.6875},{"date":"2021-02-26","close":104123.6875},{"date":"2021-03-02","close":103863.6953},{"date":"2021-03-03","close":103948.6953},{"date":"2021-03-04","close":104033.6953},{"date":"2021-03-05","close":103988.6953},{"date":"2021-03-08","close":103673.6953},{"date":"2021-03-09","close":103268.7031},{"date":"2021-03-10","close":103318.7031},{"date":"2021-03-11","close":103423.7031},{"date":"2021-03-12","close":103203.7031},{"date":"2021-03-15","close":103008.7031},{"date":"2021-03-16","close":103218.7031},{"date":"2021-03-17","close":103033.7031},{"date":"2021-03-18","close":103168.7031},{"date":"2021-03-19","close":103103.7031},{"date":"2021-03-22","close":103278.7031},{"date":"2021-03-23","close":103443.6953},{"date":"2021-03-24","close":103723.6953},{"date":"2021-03-25","close":103773.6953},{"date":"2021-03-26","close":103698.6953},{"date":"2021-03-29","close":103633.6953},{"date":"2021-03-30","close":103408.7031},{"date":"2021-03-31","close":103398.7031},{"date":"2021-04-01","close":103503.6953},{"date":"2021-04-02","close":103533.6953},{"date":"2021-04-05","close":103368.7031},{"date":"2021-04-06","close":103413.7031},{"date":"2021-04-07","close":103448.6953},{"date":"2021-04-08","close":103598.6953},{"date":"2021-04-09","close":103443.6953},{"date":"2021-04-12","close":103693.6953},{"date":"2021-04-13","close":103708.6953},{"date":"2021-04-14","close":103868.6953},{"date":"2021-04-15","close":103668.6953},{"date":"2021-04-16","close":103628.6953},{"date":"2021-04-19","close":103788.6953},{"date":"2021-04-20","close":103748.6953},{"date":"2021-04-21","close":103783.6953},{"date":"2021-04-22","close":103828.6953},{"date":"2021-04-23","close":103728.6953},{"date":"2021-04-26","close":103623.6953},{"date":"2021-04-27","close":103693.6953},{"date":"2021-04-28","close":103638.6953},{"date":"2021-04-29","close":103638.6953},{"date":"2021-04-30","close":103523.6953},{"date":"2021-05-03","close":103413.7031},{"date":"2021-05-04","close":103478.6953},{"date":"2021-05-06","close":103568.6953},{"date":"2021-05-07","close":103573.6953},{"date":"2021-05-10","close":103578.6953},{"date":"2021-05-11","close":103588.6953},{"date":"2021-05-12","close":103588.6953},{"date":"2021-05-13","close":103558.6953},{"date":"2021-05-14","close":103573.6953},{"date":"2021-05-17","close":103603.6953},{"date":"2021-05-18","close":103763.6953},{"date":"2021-05-20","close":103733.6953},{"date":"2021-05-21","close":103738.6953},{"date":"2021-05-24","close":103728.6953},{"date":"2021-05-25","close":103648.6953},{"date":"2021-05-26","close":103628.6953},{"date":"2021-05-27","close":103833.6953},{"date":"2021-05-28","close":103618.6953},{"date":"2021-05-31","close":103398.7031},{"date":"2021-06-01","close":103428.6953},{"date":"2021-06-02","close":103393.7031},{"date":"2021-06-03","close":103468.6953},{"date":"2021-06-04","close":103478.6953},{"date":"2021-06-07","close":103558.6953},{"date":"2021-06-08","close":103718.6953},{"date":"2021-06-09","close":103888.6953},{"date":"2021-06-10","close":103768.6953},{"date":"2021-06-11","close":103568.6953},{"date":"2021-06-14","close":103628.6953},{"date":"2021-06-15","close":103538.6953},{"date":"2021-06-16","close":103598.6953},{"date":"2021-06-17","close":103408.7031},{"date":"2021-06-18","close":103428.6953},{"date":"2021-06-21","close":103493.6953},{"date":"2021-06-22","close":103493.6953},{"date":"2021-06-23","close":103563.6953},{"date":"2021-06-24","close":103388.7031},{"date":"2021-06-25","close":103223.7031},{"date":"2021-06-28","close":103053.7031},{"date":"2021-06-29","close":103188.7031},{"date":"2021-06-30","close":103278.7031},{"date":"2021-07-01","close":103298.7031},{"date":"2021-07-02","close":103078.7031},{"date":"2021-07-05","close":103253.7031},{"date":"2021-07-06","close":103243.7031},{"date":"2021-07-07","close":103453.6953},{"date":"2021-07-08","close":103688.6953},{"date":"2021-07-09","close":103673.6953},{"date":"2021-07-12","close":103588.6953},{"date":"2021-07-13","close":103453.6953},{"date":"2021-07-14","close":103588.6953},{"date":"2021-07-15","close":103088.7031},{"date":"2021-07-16","close":103518.6953},{"date":"2021-07-19","close":103448.6953},{"date":"2021-07-20","close":103743.6953},{"date":"2021-07-21","close":103828.6953},{"date":"2021-07-22","close":103723.6953},{"date":"2021-07-23","close":103763.6953},{"date":"2021-07-26","close":103893.6953},{"date":"2021-07-27","close":103908.6953},{"date":"2021-07-28","close":103768.6953},{"date":"2021-07-29","close":103723.6953},{"date":"2021-07-30","close":103768.6953},{"date":"2021-08-02","close":103768.6953},{"date":"2021-08-03","close":103723.6953},{"date":"2021-08-04","close":103818.6953},{"date":"2021-08-05","close":103858.6953},{"date":"2021-08-06","close":103718.6953},{"date":"2021-08-09","close":103653.6953},{"date":"2021-08-10","close":103618.6953},{"date":"2021-08-11","close":103768.6953},{"date":"2021-08-12","close":103758.6953},{"date":"2021-08-13","close":103718.6953},{"date":"2021-08-17","close":103823.6953},{"date":"2021-08-18","close":103898.6953},{"date":"2021-08-19","close":104008.6953},{"date":"2021-08-20","close":103958.6953},{"date":"2021-08-23","close":104038.6953},{"date":"2021-08-24","close":103753.6953},{"date":"2021-08-25","close":103683.6953},{"date":"2021-08-26","close":103848.6953},{"date":"2021-08-27","close":103823.6953},{"date":"2021-08-30","close":103893.6953},{"date":"2021-08-31","close":103938.6953},{"date":"2021-09-01","close":103778.6953},{"date":"2021-09-02","close":103788.6953},{"date":"2021-09-03","close":103733.6953},{"date":"2021-09-06","close":103643.6953},{"date":"2021-09-07","close":103693.6953},{"date":"2021-09-08","close":103553.6953},{"date":"2021-09-09","close":103528.6953},{"date":"2021-09-10","close":103408.7031},{"date":"2021-09-13","close":103463.6953},{"date":"2021-09-14","close":103323.7031},{"date":"2021-09-15","close":103478.6953},{"date":"2021-09-16","close":103498.6953},{"date":"2021-09-17","close":103373.7031},{"date":"2021-09-23","close":103348.7031},{"date":"2021-09-24","close":103198.7031},{"date":"2021-09-27","close":103108.7031},{"date":"2021-09-28","close":102903.7031},{"date":"2021-09-29","close":102848.7031},{"date":"2021-09-30","close":102958.7031},{"date":"2021-10-01","close":102758.7109},{"date":"2021-10-05","close":102693.7109},{"date":"2021-10-06","close":102378.7109},{"date":"2021-10-07","close":102333.7109},{"date":"2021-10-08","close":102323.7109},{"date":"2021-10-12","close":101953.7188},{"date":"2021-10-13","close":101983.7188},{"date":"2021-10-14","close":102068.7188},{"date":"2021-10-15","close":102113.7188},{"date":"2021-10-18","close":101758.7188},{"date":"2021-10-19","close":101908.7188},{"date":"2021-10-20","close":101968.7188},{"date":"2021-10-21","close":101873.7188},{"date":"2021-10-22","close":101683.7188},{"date":"2021-10-25","close":101663.7188},{"date":"2021-10-26","close":101618.7188},{"date":"2021-10-27","close":101258.7266},{"date":"2021-10-28","close":101328.7266},{"date":"2021-10-29","close":101018.7266},{"date":"2021-11-01","close":100858.7344},{"date":"2021-11-02","close":101328.7266},{"date":"2021-11-03","close":101383.7266},{"date":"2021-11-04","close":101538.7266},{"date":"2021-11-05","close":101973.7188},{"date":"2021-11-08","close":102008.7188},{"date":"2021-11-09","close":102323.7109},{"date":"2021-11-10","close":102268.7109},{"date":"2021-11-11","close":102123.7188},{"date":"2021-11-12","close":101898.7188},{"date":"2021-11-15","close":102173.7188},{"date":"2021-11-16","close":102068.7188},{"date":"2021-11-17","close":101933.7188},{"date":"2021-11-18","close":102043.7188},{"date":"2021-11-19","close":101968.7188},{"date":"2021-11-22","close":101778.7188},{"date":"2021-11-23","close":101683.7188},{"date":"2021-11-24","close":101688.7188},{"date":"2021-11-25","close":102088.7188},{"date":"2021-11-26","close":102628.7109},{"date":"2021-11-29","close":102588.7109},{"date":"2021-11-30","close":102783.7109},{"date":"2021-12-01","close":102823.7031},{"date":"2021-12-02","close":102828.7031},{"date":"2021-12-03","close":102688.7109},{"date":"2021-12-06","close":102758.7109},{"date":"2021-12-07","close":102663.7109},{"date":"2021-12-08","close":102758.7109},{"date":"2021-12-09","close":102983.7031},{"date":"2021-12-10","close":102903.7031},{"date":"2021-12-13","close":102978.7031},{"date":"2021-12-14","close":103048.7031},{"date":"2021-12-15","close":102928.7031},{"date":"2021-12-16","close":103193.7031},{"date":"2021-12-17","close":103093.7031},{"date":"2021-12-20","close":103343.7031},{"date":"2021-12-21","close":103413.7031},{"date":"2021-12-22","close":103308.7031},{"date":"2021-12-23","close":103038.7031},{"date":"2021-12-24","close":103103.7031},{"date":"2021-12-27","close":103133.7031},{"date":"2021-12-28","close":103053.7031},{"date":"2021-12-29","close":103138.7031},{"date":"2021-12-30","close":103048.7031},{"date":"2022-01-03","close":102655.6971},{"date":"2022-01-04","close":102598.7109},{"date":"2022-01-05","close":102418.7109},{"date":"2022-01-06","close":101928.7188},{"date":"2022-01-07","close":101848.7188},{"date":"2022-01-10","close":102003.7188},{"date":"2022-01-11","close":102018.7188},{"date":"2022-01-12","close":102163.7188},{"date":"2022-01-13","close":102518.7109},{"date":"2022-01-14","close":102088.7188},{"date":"2022-01-17","close":101648.7188},{"date":"2022-01-18","close":101558.7266},{"date":"2022-01-19","close":101893.7188},{"date":"2022-01-20","close":101618.7188},{"date":"2022-01-21","close":101623.7188},{"date":"2022-01-24","close":101748.7188},{"date":"2022-01-25","close":101563.7266},{"date":"2022-01-26","close":101593.7188},{"date":"2022-01-27","close":101353.7266},{"date":"2022-01-28","close":101518.7266},{"date":"2022-02-03","close":101718.7188},{"date":"2022-02-04","close":101423.7266},{"date":"2022-02-07","close":101323.7266},{"date":"2022-02-08","close":100928.7344},{"date":"2022-02-09","close":101023.7266},{"date":"2022-02-10","close":101148.7266},{"date":"2022-02-11","close":100843.7344},{"date":"2022-02-14","close":101015.0856},{"date":"2022-02-15","close":100968.7266},{"date":"2022-02-16","close":101148.7266},{"date":"2022-02-17","close":101373.7266},{"date":"2022-02-18","close":101158.7266},{"date":"2022-02-21","close":100918.7344},{"date":"2022-02-22","close":101138.7266},{"date":"2022-02-23","close":101148.7266},{"date":"2022-02-24","close":101468.7266},{"date":"2022-02-25","close":101288.7266},{"date":"2022-02-28","close":101498.7266},{"date":"2022-03-02","close":101668.7188},{"date":"2022-03-03","close":101583.7188},{"date":"2022-03-04","close":101528.7266},{"date":"2022-03-07","close":101208.7266},{"date":"2022-03-08","close":101338.7266},{"date":"2022-03-10","close":101498.7266},{"date":"2022-03-11","close":101533.7266},{"date":"2022-03-14","close":101373.7266},{"date":"2022-03-15","close":101293.7266},{"date":"2022-03-16","close":101418.7266},{"date":"2022-03-17","close":101598.7188},{"date":"2022-03-18","close":101513.7266},{"date":"2022-03-21","close":101388.7266},{"date":"2022-03-22","close":100888.7344},{"date":"2022-03-23","close":100783.7344},{"date":"2022-03-24","close":100738.7344},{"date":"2022-03-25","close":100568.7344},{"date":"2022-03-28","close":99323.75},{"date":"2022-03-29","close":99768.7422},{"date":"2022-03-30","close":100283.7422},{"date":"2022-03-31","close":100053.7422},{"date":"2022-04-01","close":99573.75},{"date":"2022-04-04","close":99213.75},{"date":"2022-04-05","close":99343.75},{"date":"2022-04-06","close":98938.7578},{"date":"2022-04-07","close":99318.75},{"date":"2022-04-08","close":98958.7578},{"date":"2022-04-11","close":98378.7656},{"date":"2022-04-12","close":98283.7656},{"date":"2022-04-13","close":98718.7578},{"date":"2022-04-14","close":99158.75},{"date":"2022-04-15","close":98908.7578},{"date":"2022-04-18","close":98603.7578},{"date":"2022-04-19","close":98683.7578},{"date":"2022-04-20","close":98848.7578},{"date":"2022-04-21","close":98893.7578},{"date":"2022-04-22","close":98588.7578},{"date":"2022-04-25","close":99053.7578},{"date":"2022-04-26","close":99193.75},{"date":"2022-04-27","close":99208.75},{"date":"2022-04-28","close":99078.7578},{"date":"2022-04-29","close":98908.7578},{"date":"2022-05-02","close":98400.2344},{"date":"2022-05-03","close":98243.7656},{"date":"2022-05-04","close":97933.7656},{"date":"2022-05-06","close":98143.7656},{"date":"2022-05-09","close":98495.4303},{"date":"2022-05-10","close":98433.7656},{"date":"2022-05-11","close":98873.7578},{"date":"2022-05-12","close":99148.75},{"date":"2022-05-13","close":99193.75},{"date":"2022-05-16","close":98833.7578},{"date":"2022-05-17","close":98808.7578},{"date":"2022-05-18","close":98703.7578},{"date":"2022-05-19","close":98733.7578},{"date":"2022-05-20","close":98948.7578},{"date":"2022-05-23","close":98898.7578},{"date":"2022-05-24","close":99223.75},{"date":"2022-05-25","close":99338.75},{"date":"2022-05-26","close":99258.75},{"date":"2022-05-27","close":99263.75},{"date":"2022-05-30","close":99363.75},{"date":"2022-05-31","close":98818.7578},{"date":"2022-06-02","close":98463.7578},{"date":"2022-06-03","close":98458.7578},{"date":"2022-06-07","close":97978.7656},{"date":"2022-06-08","close":97968.7656},{"date":"2022-06-09","close":98263.7656},{"date":"2022-06-10","close":98093.7656},{"date":"2022-06-13","close":97468.7734},{"date":"2022-06-14","close":97058.7812},{"date":"2022-06-15","close":96633.7812},{"date":"2022-06-16","close":96693.7812},{"date":"2022-06-17","close":96548.7891},{"date":"2022-06-20","close":96553.7891},{"date":"2022-06-21","close":96578.7891},{"date":"2022-06-22","close":97078.7812},{"date":"2022-06-23","close":97128.7812},{"date":"2022-06-24","close":97438.7734},{"date":"2022-06-27","close":97198.7812},{"date":"2022-06-28","close":97323.7734},{"date":"2022-06-29","close":97318.7734},{"date":"2022-06-30","close":97463.7734},{"date":"2022-07-01","close":98163.7656},{"date":"2022-07-04","close":98343.7656},{"date":"2022-07-05","close":98518.7578},{"date":"2022-07-06","close":99323.75},{"date":"2022-07-07","close":99258.75},{"date":"2022-07-08","close":98938.7578},{"date":"2022-07-11","close":98858.7578},{"date":"2022-07-12","close":98848.7578},{"date":"2022-07-13","close":99273.75},{"date":"2022-07-14","close":98968.7578},{"date":"2022-07-15","close":99253.75},{"date":"2022-07-18","close":99373.75},{"date":"2022-07-19","close":99213.75},{"date":"2022-07-20","close":98948.7578},{"date":"2022-07-21","close":98958.7578},{"date":"2022-07-22","close":99283.75},{"date":"2022-07-25","close":99468.75},{"date":"2022-07-26","close":99483.75},{"date":"2022-07-27","close":99658.75},{"date":"2022-07-28","close":99833.7422},{"date":"2022-07-29","close":100323.7344},{"date":"2022-08-01","close":100043.7422},{"date":"2022-08-02","close":100323.7344},{"date":"2022-08-03","close":100103.7422},{"date":"2022-08-04","close":100018.7422},{"date":"2022-08-05","close":100198.7422},{"date":"2022-08-08","close":99933.7422},{"date":"2022-08-09","close":99978.7422},{"date":"2022-08-10","close":99843.7422},{"date":"2022-08-11","close":99928.7422},{"date":"2022-08-12","close":99603.75},{"date":"2022-08-16","close":100183.7422},{"date":"2022-08-17","close":99993.7422},{"date":"2022-08-18","close":99953.7422},{"date":"2022-08-19","close":99538.75},{"date":"2022-08-22","close":99253.75},{"date":"2022-08-23","close":99098.75},{"date":"2022-08-24","close":99198.75},{"date":"2022-08-25","close":98273.7656},{"date":"2022-08-26","close":98333.7656},{"date":"2022-08-29","close":97618.7734},{"date":"2022-08-30","close":97813.7734},{"date":"2022-08-31","close":97348.7734},{"date":"2022-09-01","close":97253.7734},{"date":"2022-09-02","close":97608.7734},{"date":"2022-09-05","close":97988.7656},{"date":"2022-09-06","close":97743.7734},{"date":"2022-09-07","close":97803.7734},{"date":"2022-09-08","close":98193.7656},{"date":"2022-09-13","close":98463.7578},{"date":"2022-09-14","close":98078.7656},{"date":"2022-09-15","close":97733.7734},{"date":"2022-09-16","close":97538.7734},{"date":"2022-09-19","close":97548.7734},{"date":"2022-09-20","close":97368.7734},{"date":"2022-09-21","close":97118.7812},{"date":"2022-09-22","close":96573.7891},{"date":"2022-09-23","close":95978.7891},{"date":"2022-09-26","close":95003.8047},{"date":"2022-09-27","close":95688.7969},{"date":"2022-09-28","close":95578.7969},{"date":"2022-09-29","close":95453.7969},{"date":"2022-09-30","close":95938.7969},{"date":"2022-10-04","close":96763.7812},{"date":"2022-10-05","close":96563.7891},{"date":"2022-10-06","close":96438.7891},{"date":"2022-10-07","close":96068.7891},{"date":"2022-10-11","close":95558.7969},{"date":"2022-10-12","close":96443.7891},{"date":"2022-10-13","close":96183.7891},{"date":"2022-10-14","close":96123.7891},{"date":"2022-10-17","close":95918.7969},{"date":"2022-10-18","close":95928.7969},{"date":"2022-10-19","close":95473.7969},{"date":"2022-10-20","close":95313.8047},{"date":"2022-10-21","close":94593.8125},{"date":"2022-10-24","close":95208.8047},{"date":"2022-10-25","close":95568.7969},{"date":"2022-10-26","close":95858.7969},{"date":"2022-10-27","close":96093.7891},{"date":"2022-10-28","close":96363.7891},{"date":"2022-10-31","close":96093.7891},{"date":"2022-11-01","close":96393.7891},{"date":"2022-11-02","close":96368.7891},{"date":"2022-11-03","close":96198.7891},{"date":"2022-11-04","close":96558.7891},{"date":"2022-11-07","close":96073.7891},{"date":"2022-11-08","close":96223.7891},{"date":"2022-11-09","close":96478.7891},{"date":"2022-11-10","close":96833.7812},{"date":"2022-11-11","close":97573.7734},{"date":"2022-11-14","close":97658.7734},{"date":"2022-11-15","close":97928.7656},{"date":"2022-11-16","close":97848.7656},{"date":"2022-11-17","close":97973.7656},{"date":"2022-11-18","close":97798.7734},{"date":"2022-11-21","close":97993.7656},{"date":"2022-11-22","close":97968.7656},{"date":"2022-11-23","close":97903.7656},{"date":"2022-11-24","close":98583.7578},{"date":"2022-11-25","close":98808.7578},{"date":"2022-11-28","close":98633.7578},{"date":"2022-11-29","close":98543.7578},{"date":"2022-11-30","close":98713.7578},{"date":"2022-12-01","close":98723.7578},{"date":"2022-12-02","close":99003.7578},{"date":"2022-12-05","close":98913.7578},{"date":"2022-12-06","close":99038.7578},{"date":"2022-12-07","close":98993.7578},{"date":"2022-12-08","close":99008.7578},{"date":"2022-12-09","close":99078.7578},{"date":"2022-12-12","close":99228.75},{"date":"2022-12-13","close":99098.75},{"date":"2022-12-14","close":99483.75},{"date":"2022-12-15","close":99663.75},{"date":"2022-12-16","close":99803.7422},{"date":"2022-12-19","close":99728.7422},{"date":"2022-12-20","close":99033.7578},{"date":"2022-12-21","close":99278.75},{"date":"2022-12-22","close":99648.75},{"date":"2022-12-23","close":99348.75},{"date":"2022-12-26","close":99238.75},{"date":"2022-12-27","close":99158.75},{"date":"2022-12-28","close":98698.7578},{"date":"2022-12-29","close":98798.7578},{"date":"2023-01-02","close":98473.7578},{"date":"2023-01-03","close":98938.7578},{"date":"2023-01-04","close":99308.75},{"date":"2023-01-05","close":99328.75},{"date":"2023-01-06","close":99218.75},{"date":"2023-01-09","close":99733.7422},{"date":"2023-01-10","close":99808.7422},{"date":"2023-01-11","close":100008.7422},{"date":"2023-01-12","close":100398.7344},{"date":"2023-01-13","close":100568.7344},{"date":"2023-01-16","close":100633.7344},{"date":"2023-01-17","close":100323.7344},{"date":"2023-01-18","close":100518.7344},{"date":"2023-01-19","close":101013.7266},{"date":"2023-01-20","close":100713.7344},{"date":"2023-01-25","close":100893.7344},{"date":"2023-01-26","close":100983.7266},{"date":"2023-01-27","close":100823.7344},{"date":"2023-01-30","close":100868.7344},{"date":"2023-01-31","close":100868.7344},{"date":"2023-02-01","close":100953.7266},{"date":"2023-02-02","close":101243.7266},{"date":"2023-02-03","close":101578.7188},{"date":"2023-02-06","close":100893.7344},{"date":"2023-02-07","close":100763.7344},{"date":"2023-02-08","close":100773.7344},{"date":"2023-02-09","close":100683.7344},{"date":"2023-02-10","close":100543.7344},{"date":"2023-02-13","close":100248.7422},{"date":"2023-02-14","close":100423.7344},{"date":"2023-02-15","close":100133.7422},{"date":"2023-02-16","close":100378.7344},{"date":"2023-02-17","close":99788.7422},{"date":"2023-02-20","close":99758.7422},{"date":"2023-02-21","close":99543.75},{"date":"2023-02-22","close":99598.75},{"date":"2023-02-23","close":99618.75},{"date":"2023-02-24","close":99998.7422},{"date":"2023-02-27","close":99583.75},{"date":"2023-02-28","close":99448.75},{"date":"2023-03-02","close":98773.7578},{"date":"2023-03-03","close":99058.7578},{"date":"2023-03-06","close":99288.75},{"date":"2023-03-07","close":99528.75},{"date":"2023-03-08","close":99233.75},{"date":"2023-03-09","close":99208.75},{"date":"2023-03-10","close":99733.7422},{"date":"2023-03-13","close":100743.7344},{"date":"2023-03-14","close":101018.7266},{"date":"2023-03-15","close":100718.7344},{"date":"2023-03-16","close":100918.7344},{"date":"2023-03-17","close":100908.7344},{"date":"2023-03-20","close":101193.7266},{"date":"2023-03-21","close":101328.7266},{"date":"2023-03-22","close":101268.7266},{"date":"2023-03-23","close":101793.7188},{"date":"2023-03-24","close":101833.7188},{"date":"2023-03-27","close":101663.7188},{"date":"2023-03-28","close":101578.7188},{"date":"2023-03-29","close":101553.7266},{"date":"2023-03-30","close":101363.7266},{"date":"2023-03-31","close":101543.7266},{"date":"2023-04-03","close":101218.7266},{"date":"2023-04-04","close":101533.7266},{"date":"2023-04-05","close":101573.7188},{"date":"2023-04-06","close":101838.7188},{"date":"2023-04-07","close":101713.7188},{"date":"2023-04-10","close":101893.7188},{"date":"2023-04-11","close":101823.7188},{"date":"2023-04-12","close":101863.7188},{"date":"2023-04-13","close":101923.7188},{"date":"2023-04-14","close":101928.7188},{"date":"2023-04-17","close":101558.7266},{"date":"2023-04-18","close":101593.7188},{"date":"2023-04-19","close":101448.7266},{"date":"2023-04-20","close":101448.7266},{"date":"2023-04-21","close":101663.7188},{"date":"2023-04-24","close":101763.7188},{"date":"2023-04-25","close":101748.7188},{"date":"2023-04-26","close":101878.7188},{"date":"2023-04-27","close":101808.7188},{"date":"2023-04-28","close":101693.7188},{"date":"2023-05-02","close":101508.7266},{"date":"2023-05-03","close":101753.7188},{"date":"2023-05-04","close":102178.7188},{"date":"2023-05-08","close":102093.7188},{"date":"2023-05-09","close":102008.7188},{"date":"2023-05-10","close":101913.7188},{"date":"2023-05-11","close":102138.7188},{"date":"2023-05-12","close":102198.7109},{"date":"2023-05-15","close":101963.7188},{"date":"2023-05-16","close":102063.7188},{"date":"2023-05-17","close":102103.7188},{"date":"2023-05-18","close":101799.9461},{"date":"2023-05-19","close":101648.7188},{"date":"2023-05-22","close":101748.7188},{"date":"2023-05-23","close":101583.7188},{"date":"2023-05-24","close":101490.0528},{"date":"2023-05-25","close":101113.7266},{"date":"2023-05-26","close":100813.7344},{"date":"2023-05-30","close":100758.7344},{"date":"2023-05-31","close":101233.7266},{"date":"2023-06-01","close":101233.7266},{"date":"2023-06-02","close":101533.7266},{"date":"2023-06-05","close":101223.7266},{"date":"2023-06-07","close":101418.7266},{"date":"2023-06-08","close":101058.7266},{"date":"2023-06-09","close":101208.7266},{"date":"2023-06-12","close":101138.7266},{"date":"2023-06-13","close":101258.7266},{"date":"2023-06-14","close":100913.7344},{"date":"2023-06-15","close":100678.7344},{"date":"2023-06-16","close":100773.7344},{"date":"2023-06-19","close":100753.7344},{"date":"2023-06-20","close":100833.7344},{"date":"2023-06-21","close":100973.7266},{"date":"2023-06-22","close":100873.7344},{"date":"2023-06-23","close":100848.7344},{"date":"2023-06-26","close":100943.7266},{"date":"2023-06-27","close":101068.7266},{"date":"2023-06-28","close":101008.7266},{"date":"2023-06-29","close":101053.7266},{"date":"2023-06-30","close":100633.7344},{"date":"2023-07-03","close":100900.6479},{"date":"2023-07-04","close":101079.8999},{"date":"2023-07-05","close":100940.1441},{"date":"2023-07-06","close":100679.8742},{"date":"2023-07-07","close":100458.7344},{"date":"2023-07-10","close":100183.7422},{"date":"2023-07-11","close":100475.3042},{"date":"2023-07-12","close":100480.3678},{"date":"2023-07-13","close":101025.2128},{"date":"2023-07-14","close":101013.7266},{"date":"2023-07-17","close":101028.7266},{"date":"2023-07-18","close":101069.7727},{"date":"2023-07-19","close":101318.7266},{"date":"2023-07-20","close":101248.7266},{"date":"2023-07-21","close":101118.7266},{"date":"2023-07-24","close":101123.7266},{"date":"2023-07-25","close":101030.2765},{"date":"2023-07-26","close":100993.7266},{"date":"2023-07-27","close":101300.6735},{"date":"2023-07-28","close":100983.7266},{"date":"2023-07-31","close":100885.457},{"date":"2023-08-01","close":100935.0805},{"date":"2023-08-02","close":100749.7521},{"date":"2023-08-03","close":100663.7344},{"date":"2023-08-04","close":100543.7344},{"date":"2023-08-07","close":100813.7344},{"date":"2023-08-08","close":100973.7266},{"date":"2023-08-09","close":100983.7266},{"date":"2023-08-10","close":100848.7344},{"date":"2023-08-11","close":100798.7344},{"date":"2023-08-14","close":100593.7344},{"date":"2023-08-16","close":100613.7344},{"date":"2023-08-17","close":100453.7344},{"date":"2023-08-18","close":100503.7344},{"date":"2023-08-21","close":100338.7344},{"date":"2023-08-22","close":100308.7422},{"date":"2023-08-23","close":100448.7344},{"date":"2023-08-24","close":100628.7344},{"date":"2023-08-25","close":100488.7344},{"date":"2023-08-28","close":100608.7344},{"date":"2023-08-29","close":100788.7344},{"date":"2023-08-30","close":100728.7344},{"date":"2023-08-31","close":100938.7344},{"date":"2023-09-01","close":101043.7266},{"date":"2023-09-04","close":100883.7344},{"date":"2023-09-05","close":100668.7344},{"date":"2023-09-06","close":100728.7344},{"date":"2023-09-07","close":100363.7344},{"date":"2023-09-08","close":100668.7344},{"date":"2023-09-11","close":100383.7344},{"date":"2023-09-12","close":100398.7344},{"date":"2023-09-13","close":100283.7422},{"date":"2023-09-14","close":100603.7344},{"date":"2023-09-15","close":100533.7344},{"date":"2023-09-18","close":100328.7344},{"date":"2023-09-19","close":100323.7344},{"date":"2023-09-20","close":100298.7422},{"date":"2023-09-21","close":100178.7422},{"date":"2023-09-22","close":100278.7422},{"date":"2023-09-25","close":100408.7344},{"date":"2023-09-26","close":100318.7422},{"date":"2023-09-27","close":100393.7344},{"date":"2023-10-04","close":99548.75},{"date":"2023-10-05","close":99668.75},{"date":"2023-10-06","close":99788.7422},{"date":"2023-10-10","close":99948.7422},{"date":"2023-10-11","close":100043.7422},{"date":"2023-10-12","close":100303.7422},{"date":"2023-10-13","close":100163.7422},{"date":"2023-10-16","close":100113.7422},{"date":"2023-10-17","close":99968.7422},{"date":"2023-10-18","close":99788.7422},{"date":"2023-10-19","close":99533.75},{"date":"2023-10-20","close":99668.75},{"date":"2023-10-23","close":99538.75},{"date":"2023-10-24","close":99763.7422},{"date":"2023-10-25","close":99828.7422},{"date":"2023-10-26","close":99588.75},{"date":"2023-10-27","close":99728.7422},{"date":"2023-10-30","close":99633.75},{"date":"2023-10-31","close":99688.75},{"date":"2023-11-01","close":99688.75},{"date":"2023-11-02","close":100228.7422},{"date":"2023-11-03","close":100378.7344},{"date":"2023-11-06","close":100733.7344},{"date":"2023-11-07","close":100713.7344},{"date":"2023-11-08","close":100883.7344},{"date":"2023-11-09","close":100943.7266},{"date":"2023-11-10","close":100998.7266},{"date":"2023-11-13","close":100923.7344},{"date":"2023-11-14","close":101023.7266},{"date":"2023-11-15","close":101548.7266},{"date":"2023-11-16","close":101808.7188},{"date":"2023-11-17","close":101878.7188},{"date":"2023-11-20","close":101898.7188},{"date":"2023-11-21","close":101988.7188},{"date":"2023-11-22","close":101983.7188},{"date":"2023-11-23","close":102018.7188},{"date":"2023-11-24","close":101978.7188},{"date":"2023-11-27","close":101863.7188},{"date":"2023-11-28","close":102088.7188},{"date":"2023-11-29","close":102423.7109},{"date":"2023-11-30","close":102368.7109},{"date":"2023-12-01","close":102343.7109},{"date":"2023-12-04","close":102568.7109},{"date":"2023-12-05","close":102698.7109},{"date":"2023-12-06","close":102993.7031},{"date":"2023-12-07","close":102798.7109},{"date":"2023-12-08","close":102958.7031},{"date":"2023-12-11","close":102823.7031},{"date":"2023-12-12","close":102913.7031},{"date":"2023-12-13","close":102893.7031},{"date":"2023-12-14","close":103678.6953},{"date":"2023-12-15","close":103683.6953},{"date":"2023-12-18","close":103743.6953},{"date":"2023-12-19","close":103693.6953},{"date":"2023-12-20","close":103963.6953},{"date":"2023-12-21","close":104038.6953},{"date":"2023-12-22","close":103953.6953},{"date":"2023-12-26","close":104053.6875},{"date":"2023-12-27","close":104163.6875},{"date":"2023-12-28","close":104433.6875},{"date":"2024-01-02","close":104133.6875},{"date":"2024-01-03","close":103903.6953},{"date":"2024-01-04","close":104008.6953},{"date":"2024-01-05","close":103933.6953},{"date":"2024-01-08","close":103873.6953},{"date":"2024-01-09","close":103993.6953},{"date":"2024-01-10","close":103983.6953},{"date":"2024-01-11","close":104108.6875},{"date":"2024-01-12","close":104228.6875},{"date":"2024-01-15","close":104353.6875},{"date":"2024-01-16","close":104183.6875},{"date":"2024-01-17","close":103988.6953},{"date":"2024-01-18","close":103949.9574},{"date":"2024-01-19","close":103843.6953},{"date":"2024-01-22","close":103993.6953},{"date":"2024-01-23","close":103968.6953},{"date":"2024-01-24","close":103933.6953},{"date":"2024-01-25","close":103878.6953},{"date":"2024-01-26","close":104038.6953},{"date":"2024-01-29","close":103893.6953},{"date":"2024-01-30","close":104073.6875},{"date":"2024-01-31","close":104183.6875},{"date":"2024-02-01","close":104273.6875},{"date":"2024-02-02","close":104343.6875},{"date":"2024-02-05","close":104103.6875},{"date":"2024-02-06","close":104123.6875},{"date":"2024-02-07","close":104188.6875},{"date":"2024-02-08","close":104103.6875},{"date":"2024-02-13","close":103923.6953},{"date":"2024-02-14","close":103608.6953},{"date":"2024-02-15","close":103778.6953},{"date":"2024-02-16","close":103728.6953},{"date":"2024-02-19","close":103768.6953},{"date":"2024-02-20","close":103753.6953},{"date":"2024-02-21","close":103788.6953},{"date":"2024-02-22","close":103978.6953},{"date":"2024-02-23","close":103933.6953},{"date":"2024-02-26","close":104048.6953},{"date":"2024-02-27","close":104028.6953},{"date":"2024-02-28","close":104043.6953},{"date":"2024-02-29","close":103973.6953},{"date":"2024-03-04","close":104038.6953},{"date":"2024-03-05","close":104143.6875},{"date":"2024-03-06","close":104253.6875},{"date":"2024-03-07","close":104303.6875},{"date":"2024-03-08","close":104473.6875},{"date":"2024-03-11","close":104538.6875},{"date":"2024-03-12","close":104483.6875},{"date":"2024-03-13","close":104563.6875},{"date":"2024-03-14","close":104533.6875},{"date":"2024-03-15","close":104373.6875},{"date":"2024-03-18","close":104213.6875},{"date":"2024-03-19","close":104088.6875},{"date":"2024-03-20","close":104078.6875},{"date":"2024-03-21","close":104338.6875},{"date":"2024-03-22","close":104523.6875},{"date":"2024-03-25","close":104518.6875},{"date":"2024-03-26","close":104483.6875},{"date":"2024-03-27","close":104563.6875},{"date":"2024-03-28","close":104558.6875},{"date":"2024-03-29","close":104498.6875},{"date":"2024-04-01","close":104563.6875},{"date":"2024-04-02","close":104473.6875},{"date":"2024-04-03","close":104393.6875},{"date":"2024-04-04","close":104448.6875},{"date":"2024-04-05","close":104488.6875},{"date":"2024-04-08","close":104333.6875},{"date":"2024-04-09","close":104238.6875},{"date":"2024-04-11","close":103993.6953},{"date":"2024-04-12","close":104058.6875},{"date":"2024-04-15","close":104073.6875},{"date":"2024-04-16","close":103923.6953},{"date":"2024-04-17","close":103813.6953},{"date":"2024-04-18","close":104128.6875},{"date":"2024-04-19","close":104073.6875},{"date":"2024-04-22","close":103768.6953},{"date":"2024-04-23","close":103848.6953},{"date":"2024-04-24","close":103783.6953},{"date":"2024-04-25","close":103608.6953},{"date":"2024-04-26","close":103623.6953},{"date":"2024-04-29","close":103578.6953},{"date":"2024-04-30","close":103818.6953},{"date":"2024-05-02","close":103943.6953},{"date":"2024-05-03","close":104033.6953},{"date":"2024-05-07","close":104268.6875},{"date":"2024-05-08","close":104358.6875},{"date":"2024-05-09","close":104328.6875},{"date":"2024-05-10","close":104373.6875},{"date":"2024-05-13","close":104353.6875},{"date":"2024-05-14","close":104393.6875},{"date":"2024-05-16","close":104693.6797},{"date":"2024-05-17","close":104743.6797},{"date":"2024-05-20","close":104638.6875},{"date":"2024-05-21","close":104653.6875},{"date":"2024-05-22","close":104663.6875},{"date":"2024-05-23","close":104728.6797},{"date":"2024-05-24","close":104638.6875},{"date":"2024-05-27","close":104693.6797},{"date":"2024-05-28","close":104793.6797},{"date":"2024-05-29","close":104603.6875},{"date":"2024-05-30","close":104548.6875},{"date":"2024-05-31","close":104518.6875},{"date":"2024-06-03","close":104638.6875},{"date":"2024-06-04","close":104868.6797},{"date":"2024-06-05","close":105078.6797},{"date":"2024-06-07","close":105258.6797},{"date":"2024-06-10","close":105058.6797},{"date":"2024-06-11","close":105063.6797},{"date":"2024-06-12","close":105233.6797},{"date":"2024-06-13","close":105423.6719},{"date":"2024-06-14","close":105573.6719},{"date":"2024-06-17","close":105728.6719},{"date":"2024-06-18","close":105723.6719},{"date":"2024-06-19","close":105938.6641},{"date":"2024-06-20","close":105913.6641},{"date":"2024-06-21","close":105963.6641},{"date":"2024-06-24","close":105933.6641},{"date":"2024-06-25","close":105928.6641},{"date":"2024-06-26","close":105808.6719},{"date":"2024-06-27","close":105813.6719},{"date":"2024-06-28","close":105913.6641},{"date":"2024-07-01","close":105813.6719},{"date":"2024-07-02","close":105968.6641},{"date":"2024-07-03","close":106068.6641},{"date":"2024-07-04","close":106208.6641},{"date":"2024-07-05","close":106238.6641},{"date":"2024-07-08","close":106323.6641},{"date":"2024-07-09","close":106398.6641},{"date":"2024-07-10","close":106363.6641},{"date":"2024-07-11","close":106203.6641},{"date":"2024-07-12","close":106423.6641},{"date":"2024-07-15","close":106498.6641},{"date":"2024-07-16","close":106738.6562},{"date":"2024-07-17","close":106713.6562},{"date":"2024-07-18","close":106673.6562},{"date":"2024-07-19","close":106628.6562},{"date":"2024-07-22","close":106593.6562},{"date":"2024-07-23","close":106598.6562},{"date":"2024-07-24","close":106733.6562},{"date":"2024-07-25","close":106853.6562},{"date":"2024-07-26","close":106913.6562},{"date":"2024-07-29","close":107098.6562},{"date":"2024-07-30","close":107128.6562},{"date":"2024-07-31","close":107053.6562},{"date":"2024-08-01","close":107263.6484},{"date":"2024-08-02","close":107378.6484},{"date":"2024-08-05","close":108048.6406},{"date":"2024-08-06","close":107553.6484},{"date":"2024-08-07","close":107428.6484},{"date":"2024-08-08","close":107548.6484},{"date":"2024-08-09","close":107413.6484},{"date":"2024-08-12","close":107423.6484},{"date":"2024-08-13","close":107548.6484},{"date":"2024-08-14","close":107723.6484},{"date":"2024-08-16","close":107553.6484},{"date":"2024-08-19","close":107553.6484},{"date":"2024-08-20","close":107518.6484},{"date":"2024-08-21","close":107528.6484},{"date":"2024-08-22","close":107638.6484},{"date":"2024-08-23","close":107573.6484},{"date":"2024-08-26","close":107683.6484},{"date":"2024-08-27","close":107385.1144},{"date":"2024-08-28","close":107483.6484},{"date":"2024-08-29","close":107403.6484},{"date":"2024-08-30","close":107443.6484},{"date":"2024-09-02","close":107243.6484},{"date":"2024-09-03","close":107163.6484},{"date":"2024-09-04","close":107413.6484},{"date":"2024-09-05","close":107623.6484},{"date":"2024-09-06","close":107693.6484},{"date":"2024-09-09","close":107683.6484},{"date":"2024-09-10","close":107778.6406},{"date":"2024-09-11","close":107913.6406},{"date":"2024-09-12","close":107858.6406},{"date":"2024-09-13","close":108028.6406},{"date":"2024-09-19","close":107968.6406},{"date":"2024-09-20","close":108083.6406},{"date":"2024-09-23","close":107843.6406},{"date":"2024-09-24","close":107873.6406},{"date":"2024-09-25","close":108098.6406},{"date":"2024-09-26","close":108043.6406},{"date":"2024-09-27","close":108003.6406},{"date":"2024-09-30","close":108023.6406},{"date":"2024-10-02","close":108248.6406},{"date":"2024-10-04","close":108013.6406},{"date":"2024-10-07","close":107563.6484},{"date":"2024-10-08","close":107513.6484},{"date":"2024-10-10","close":107548.6484},{"date":"2024-10-11","close":107593.6484},{"date":"2024-10-14","close":107618.6484},{"date":"2024-10-15","close":107773.6484},{"date":"2024-10-16","close":107973.6406},{"date":"2024-10-17","close":107968.6406},{"date":"2024-10-18","close":107843.6406},{"date":"2024-10-21","close":107853.6406},{"date":"2024-10-22","close":107668.6484},{"date":"2024-10-23","close":107603.6484},{"date":"2024-10-24","close":107928.6406},{"date":"2024-10-25","close":107973.6406},{"date":"2024-10-28","close":107763.6484},{"date":"2024-10-29","close":107713.6484},{"date":"2024-10-30","close":107745.6438},{"date":"2024-10-31","close":107793.6406},{"date":"2024-11-01","close":107878.6406},{"date":"2024-11-04","close":107838.6406},{"date":"2024-11-05","close":107914.7686},{"date":"2024-11-06","close":107733.6484},{"date":"2024-11-07","close":107923.6406},{"date":"2024-11-08","close":108108.6406},{"date":"2024-11-11","close":108113.6406},{"date":"2024-11-12","close":108158.6406},{"date":"2024-11-13","close":107973.6406},{"date":"2024-11-14","close":107973.6406},{"date":"2024-11-15","close":107963.6406},{"date":"2024-11-18","close":108053.6406},{"date":"2024-11-19","close":108208.6406},{"date":"2024-11-20","close":108293.6406},{"date":"2024-11-21","close":108503.6328},{"date":"2024-11-22","close":108548.6328},{"date":"2024-11-25","close":108723.6328},{"date":"2024-11-26","close":108828.6328},{"date":"2024-11-27","close":108933.6328},{"date":"2024-11-28","close":109338.625},{"date":"2024-11-29","close":109593.625},{"date":"2024-12-02","close":109768.6172},{"date":"2024-12-03","close":109813.6172},{"date":"2024-12-04","close":109643.6172},{"date":"2024-12-05","close":109643.6172},{"date":"2024-12-06","close":109593.625},{"date":"2024-12-09","close":109763.6172},{"date":"2024-12-10","close":109838.6172},{"date":"2024-12-11","close":109753.6172},{"date":"2024-12-12","close":109648.6172},{"date":"2024-12-13","close":109733.6172},{"date":"2024-12-16","close":109668.6172},{"date":"2024-12-17","close":109333.625},{"date":"2024-12-18","close":109593.625},{"date":"2024-12-19","close":109223.625},{"date":"2024-12-20","close":109103.625},{"date":"2024-12-23","close":109153.625},{"date":"2024-12-24","close":108978.6328},{"date":"2024-12-26","close":108963.6328},{"date":"2024-12-27","close":108983.6328},{"date":"2024-12-30","close":109063.625},{"date":"2025-01-02","close":109453.625},{"date":"2025-01-03","close":109653.6172},{"date":"2025-01-06","close":109583.625},{"date":"2025-01-07","close":109693.6172},{"date":"2025-01-08","close":109743.6172},{"date":"2025-01-09","close":109903.6172},{"date":"2025-01-10","close":109688.6172},{"date":"2025-01-13","close":109388.625},{"date":"2025-01-14","close":109488.625},{"date":"2025-01-15","close":109408.625},{"date":"2025-01-16","close":109598.625},{"date":"2025-01-17","close":109793.6172},{"date":"2025-01-20","close":109698.6172},{"date":"2025-01-21","close":109843.6172},{"date":"2025-01-22","close":109838.6172},{"date":"2025-01-23","close":109868.6172},{"date":"2025-01-24","close":109833.6172},{"date":"2025-01-31","close":109803.6172},{"date":"2025-02-03","close":109843.6172},{"date":"2025-02-04","close":109868.6172},{"date":"2025-02-05","close":109813.6172},{"date":"2025-02-06","close":109988.6172},{"date":"2025-02-07","close":109823.6172},{"date":"2025-02-10","close":109858.6172},{"date":"2025-02-11","close":109838.6172},{"date":"2025-02-12","close":109733.6172},{"date":"2025-02-13","close":109753.6172},{"date":"2025-02-14","close":109873.6172},{"date":"2025-02-17","close":109828.6172},{"date":"2025-02-18","close":109743.6172},{"date":"2025-02-19","close":109793.6172},{"date":"2025-02-20","close":109818.6172},{"date":"2025-02-21","close":109848.6172},{"date":"2025-02-24","close":109933.6172},{"date":"2025-02-25","close":110038.6172},{"date":"2025-02-26","close":110103.6172},{"date":"2025-02-27","close":110178.6172},{"date":"2025-02-28","close":110268.6094},{"date":"2025-03-04","close":110448.6094},{"date":"2025-03-05","close":110298.6094},{"date":"2025-03-06","close":110113.6172},{"date":"2025-03-07","close":110183.6172},{"date":"2025-03-10","close":110133.6172},{"date":"2025-03-11","close":110238.6172},{"date":"2025-03-12","close":110343.6094},{"date":"2025-03-13","close":110303.6094},{"date":"2025-03-14","close":110233.6172},{"date":"2025-03-17","close":110203.6172},{"date":"2025-03-18","close":110218.6172},{"date":"2025-03-19","close":110133.6172},{"date":"2025-03-20","close":110223.6172},{"date":"2025-03-21","close":110233.6172},{"date":"2025-03-24","close":110188.6172},{"date":"2025-03-25","close":110108.6172},{"date":"2025-03-26","close":110053.6172},{"date":"2025-03-27","close":110088.6172},{"date":"2025-03-28","close":110068.6172},{"date":"2025-03-31","close":110378.6094},{"date":"2025-04-01","close":110428.6094},{"date":"2025-04-02","close":110423.6094},{"date":"2025-04-03","close":110703.6094},{"date":"2025-04-04","close":111028.6016},{"date":"2025-04-07","close":111243.6016},{"date":"2025-04-08","close":111218.6016},{"date":"2025-04-09","close":111028.6016},{"date":"2025-04-10","close":111068.6016},{"date":"2025-04-11","close":111178.6016},{"date":"2025-04-14","close":111143.6016},{"date":"2025-04-15","close":111203.6016},{"date":"2025-04-16","close":111413.6016},{"date":"2025-04-17","close":111348.6016},{"date":"2025-04-18","close":111508.5938},{"date":"2025-04-21","close":111618.5938},{"date":"2025-04-22","close":111663.5938},{"date":"2025-04-23","close":111533.5938},{"date":"2025-04-24","close":111663.5938},{"date":"2025-04-25","close":111808.5938},{"date":"2025-04-28","close":111778.5938},{"date":"2025-04-29","close":111843.5938},{"date":"2025-04-30","close":112013.5938},{"date":"2025-05-02","close":111953.5938},{"date":"2025-05-07","close":112038.5938},{"date":"2025-05-08","close":111903.5938},{"date":"2025-05-09","close":111683.5938},{"date":"2025-05-12","close":111698.5938},{"date":"2025-05-13","close":111508.5938},{"date":"2025-05-14","close":111573.5938},{"date":"2025-05-15","close":111528.5938},{"date":"2025-05-16","close":111763.5938},{"date":"2025-05-19","close":111578.5938},{"date":"2025-05-20","close":111648.5938},{"date":"2025-05-21","close":111583.5938},{"date":"2025-05-22","close":111493.6016},{"date":"2025-05-23","close":111558.5938},{"date":"2025-05-26","close":111563.5938},{"date":"2025-05-27","close":111593.5938},{"date":"2025-05-28","close":111753.5938},{"date":"2025-05-29","close":111658.5938},{"date":"2025-05-30","close":111513.5938},{"date":"2025-06-02","close":111608.5938},{"date":"2025-06-04","close":111303.6016},{"date":"2025-06-05","close":111208.6016},{"date":"2025-06-09","close":111283.6016},{"date":"2025-06-10","close":111353.6016},{"date":"2025-06-11","close":111208.6016},{"date":"2025-06-12","close":111158.6016},{"date":"2025-06-13","close":111098.6016},{"date":"2025-06-16","close":111138.6016},{"date":"2025-06-17","close":111308.6016},{"date":"2025-06-18","close":111073.6016},{"date":"2025-06-19","close":111043.6016},{"date":"2025-06-20","close":111203.6016},{"date":"2025-06-23","close":111043.6016},{"date":"2025-06-24","close":111323.6016},{"date":"2025-06-25","close":111313.6016},{"date":"2025-06-26","close":111383.6016},{"date":"2025-06-27","close":111453.6016},{"date":"2025-06-30","close":111528.5938},{"date":"2025-07-01","close":111493.6016},{"date":"2025-07-02","close":111298.6016},{"date":"2025-07-03","close":111533.5938},{"date":"2025-07-04","close":111393.6016},{"date":"2025-07-07","close":111338.6016},{"date":"2025-07-08","close":111403.6016},{"date":"2025-07-09","close":111358.6016},{"date":"2025-07-10","close":111603.5938},{"date":"2025-07-11","close":111553.5938},{"date":"2025-07-14","close":111468.6016},{"date":"2025-07-15","close":111458.6016},{"date":"2025-07-16","close":111453.6016},{"date":"2025-07-17","close":111413.6016},{"date":"2025-07-18","close":111423.6016},{"date":"2025-07-21","close":111613.5938},{"date":"2025-07-22","close":111633.5938},{"date":"2025-07-23","close":111678.5938},{"date":"2025-07-24","close":111648.5938},{"date":"2025-07-25","close":111563.5938},{"date":"2025-07-28","close":111673.5938},{"date":"2025-07-29","close":111748.5938},{"date":"2025-07-30","close":111768.5938},{"date":"2025-07-31","close":111788.5938},{"date":"2025-08-01","close":111718.5938},{"date":"2025-08-04","close":111963.5938},{"date":"2025-08-05","close":111978.5938},{"date":"2025-08-06","close":112013.5938},{"date":"2025-08-07","close":112068.5938},{"date":"2025-08-08","close":112058.5938},{"date":"2025-08-11","close":112018.5938},{"date":"2025-08-12","close":111973.5938},{"date":"2025-08-13","close":112028.5938},{"date":"2025-08-14","close":112113.5938},{"date":"2025-08-18","close":111973.5938},{"date":"2025-08-19","close":111883.5938},{"date":"2025-08-20","close":111893.5938},{"date":"2025-08-21","close":111928.5938},{"date":"2025-08-22","close":111918.5938},{"date":"2025-08-25","close":111998.5938},{"date":"2025-08-26","close":112038.5938},{"date":"2025-08-27","close":112128.5859},{"date":"2025-08-28","close":112128.5859},{"date":"2025-08-29","close":112088.5938},{"date":"2025-09-01","close":112103.5938},{"date":"2025-09-02","close":112008.5938},{"date":"2025-09-03","close":111843.5938},{"date":"2025-09-04","close":111873.5938},{"date":"2025-09-05","close":111983.5938},{"date":"2025-09-08","close":112073.5938},{"date":"2025-09-09","close":112188.5859},{"date":"2025-09-10","close":112153.5859},{"date":"2025-09-11","close":112203.5859},{"date":"2025-09-12","close":112203.5859},{"date":"2025-09-15","close":112203.5859},{"date":"2025-09-16","close":112283.5859},{"date":"2025-09-17","close":112288.5859},{"date":"2025-09-18","close":112433.5859},{"date":"2025-09-19","close":112263.5859},{"date":"2025-09-22","close":112163.5859},{"date":"2025-09-23","close":112163.5859},{"date":"2025-09-24","close":112068.5938},{"date":"2025-09-25","close":111898.5938},{"date":"2025-09-26","close":111713.5938},{"date":"2025-09-29","close":111738.5938},{"date":"2025-09-30","close":111683.5938},{"date":"2025-10-01","close":111693.5938},{"date":"2025-10-02","close":111748.5938},{"date":"2025-10-10","close":111723.5938},{"date":"2025-10-13","close":111903.5938},{"date":"2025-10-14","close":112018.5938},{"date":"2025-10-15","close":112168.5859},{"date":"2025-10-16","close":111963.5938},{"date":"2025-10-17","close":112043.5938},{"date":"2025-10-20","close":112003.5938},{"date":"2025-10-21","close":111898.5938},{"date":"2025-10-22","close":111983.5938},{"date":"2025-10-23","close":111913.5938},{"date":"2025-10-24","close":111958.5938},{"date":"2025-10-27","close":111853.5938},{"date":"2025-10-28","close":111743.5938},{"date":"2025-10-29","close":111608.5938},{"date":"2025-10-30","close":111473.6016},{"date":"2025-10-31","close":111458.6016},{"date":"2025-11-03","close":111318.6016},{"date":"2025-11-04","close":111323.6016},{"date":"2025-11-05","close":111248.6016},{"date":"2025-11-06","close":111018.6016},{"date":"2025-11-07","close":110678.6094},{"date":"2025-11-10","close":110703.6094},{"date":"2025-11-11","close":110883.6016},{"date":"2025-11-12","close":110448.6094},{"date":"2025-11-13","close":110478.6094},{"date":"2025-11-14","close":110468.6094},{"date":"2025-11-17","close":110498.6094},{"date":"2025-11-18","close":110733.6094},{"date":"2025-11-19","close":110703.6094},{"date":"2025-11-20","close":110583.6094},{"date":"2025-11-21","close":110738.6094},{"date":"2025-11-24","close":110673.6094},{"date":"2025-11-25","close":110643.6094},{"date":"2025-11-26","close":110688.6094},{"date":"2025-11-27","close":110238.6172},{"date":"2025-11-28","close":110268.6094},{"date":"2025-12-01","close":110103.6172},{"date":"2025-12-02","close":110238.6172},{"date":"2025-12-03","close":110118.6172},{"date":"2025-12-04","close":110228.6172},{"date":"2025-12-05","close":110288.6094},{"date":"2025-12-08","close":110228.6172},{"date":"2025-12-09","close":109983.6172},{"date":"2025-12-10","close":109843.6172},{"date":"2025-12-11","close":109903.6172},{"date":"2025-12-12","close":108535.0},{"date":"2025-12-15","close":108920.0},{"date":"2025-12-16","close":108995.0},{"date":"2025-12-17","close":109000.0},{"date":"2025-12-18","close":109260.0},{"date":"2025-12-19","close":108945.0},{"date":"2025-12-22","close":109040.0},{"date":"2025-12-23","close":108980.0},{"date":"2025-12-24","close":109165.0},{"date":"2025-12-26","close":109155.0},{"date":"2025-12-29","close":109210.0},{"date":"2025-12-30","close":109125.0},{"date":"2026-01-02","close":109205.0},{"date":"2026-01-05","close":109085.0},{"date":"2026-01-06","close":109075.0},{"date":"2026-01-07","close":109280.0},{"date":"2026-01-08","close":109440.0},{"date":"2026-01-09","close":109335.0},{"date":"2026-01-12","close":109265.0},{"date":"2026-01-13","close":109190.0},{"date":"2026-01-14","close":109200.0},{"date":"2026-01-15","close":108795.0},{"date":"2026-01-16","close":108855.0},{"date":"2026-01-19","close":108665.0},{"date":"2026-01-20","close":108390.0},{"date":"2026-01-21","close":108380.0},{"date":"2026-01-22","close":108605.0},{"date":"2026-01-23","close":108510.0},{"date":"2026-01-26","close":108675.0},{"date":"2026-01-27","close":108730.0},{"date":"2026-01-28","close":108860.0},{"date":"2026-01-29","close":108710.0},{"date":"2026-01-30","close":108555.0},{"date":"2026-02-02","close":108530.0},{"date":"2026-02-03","close":108345.0},{"date":"2026-02-04","close":108205.0},{"date":"2026-02-05","close":108325.0},{"date":"2026-02-06","close":108285.0},{"date":"2026-02-09","close":108050.0},{"date":"2026-02-10","close":108335.0},{"date":"2026-02-11","close":108525.0},{"date":"2026-02-12","close":108735.0},{"date":"2026-02-13","close":108815.0},{"date":"2026-02-19","close":108840.0},{"date":"2026-02-20","close":108950.0},{"date":"2026-02-23","close":108930.0},{"date":"2026-02-24","close":108850.0},{"date":"2026-02-25","close":109005.0},{"date":"2026-02-26","close":109385.0},{"date":"2026-02-27","close":109550.0},{"date":"2026-03-03","close":108965.0},{"date":"2026-03-04","close":108675.0},{"date":"2026-03-05","close":108850.0},{"date":"2026-03-06","close":108810.0},{"date":"2026-03-09","close":108065.0},{"date":"2026-03-10","close":108575.0},{"date":"2026-03-11","close":108790.0},{"date":"2026-03-12","close":108565.0},{"date":"2026-03-13","close":108370.0},{"date":"2026-03-16","close":108410.0},{"date":"2026-03-17","close":108450.0},{"date":"2026-03-18","close":108740.0},{"date":"2026-03-19","close":108475.0},{"date":"2026-03-20","close":108310.0},{"date":"2026-03-23","close":107170.0},{"date":"2026-03-24","close":107565.0},{"date":"2026-03-25","close":107510.0},{"date":"2026-03-26","close":107540.0},{"date":"2026-03-27","close":107420.0},{"date":"2026-03-30","close":107585.0},{"date":"2026-03-31","close":107720.0},{"date":"2026-04-01","close":108580.0},{"date":"2026-04-02","close":108050.0},{"date":"2026-04-03","close":108355.0},{"date":"2026-04-06","close":108495.0},{"date":"2026-04-07","close":108330.0},{"date":"2026-04-08","close":109135.0},{"date":"2026-04-09","close":108945.0},{"date":"2026-04-10","close":108850.0},{"date":"2026-04-13","close":108620.0},{"date":"2026-04-14","close":108825.0},{"date":"2026-04-15","close":108890.0},{"date":"2026-04-16","close":108870.0},{"date":"2026-04-17","close":108695.0},{"date":"2026-04-20","close":108800.0},{"date":"2026-04-21","close":108970.0},{"date":"2026-04-22","close":108885.0},{"date":"2026-04-23","close":108430.0},{"date":"2026-04-24","close":108325.0},{"date":"2026-04-27","close":108310.0},{"date":"2026-04-28","close":108145.0},{"date":"2026-04-29","close":108125.0},{"date":"2026-04-30","close":107880.0},{"date":"2026-05-04","close":107865.0},{"date":"2026-05-06","close":107875.0},{"date":"2026-05-07","close":108170.0},{"date":"2026-05-08","close":108160.0},{"date":"2026-05-11","close":107975.0},{"date":"2026-05-12","close":107810.0},{"date":"2026-05-13","close":107715.0},{"date":"2026-05-14","close":107645.0},{"date":"2026-05-15","close":107045.0},{"date":"2026-05-18","close":107265.0},{"date":"2026-05-19","close":107170.0},{"date":"2026-05-20","close":107095.0},{"date":"2026-05-21","close":107230.0},{"date":"2026-05-22","close":107295.0},{"date":"2026-05-26","close":107630.0},{"date":"2026-05-27","close":107480.0},{"date":"2026-05-28","close":107295.0},{"date":"2026-05-29","close":107490.0},{"date":"2026-06-01","close":107210.0},{"date":"2026-06-02","close":107390.0},{"date":"2026-06-04","close":106930.0},{"date":"2026-06-05","close":106765.0},{"date":"2026-06-08","close":106485.0},{"date":"2026-06-09","close":106905.0},{"date":"2026-06-10","close":107045.0},{"date":"2026-06-11","close":107015.0},{"date":"2026-06-12","close":107380.0},{"date":"2026-06-15","close":107605.0},{"date":"2026-06-16","close":107725.0},{"date":"2026-06-17","close":107785.0},{"date":"2026-06-18","close":107690.0},{"date":"2026-06-19","close":107395.0},{"date":"2026-06-22","close":107210.0},{"date":"2026-06-23","close":107410.0},{"date":"2026-06-24","close":107535.0},{"date":"2026-06-25","close":107635.0},{"date":"2026-06-26","close":107835.0},{"date":"2026-06-29","close":107725.0},{"date":"2026-06-30","close":107835.0},{"date":"2026-07-01","close":107445.0},{"date":"2026-07-02","close":107700.0},{"date":"2026-07-03","close":107660.0},{"date":"2026-07-06","close":107585.0},{"date":"2026-07-07","close":107565.0},{"date":"2026-07-08","close":107580.0},{"date":"2026-07-09","close":107605.0},{"date":"2026-07-10","close":107745.0},{"date":"2026-07-13","close":107460.0},{"date":"2026-07-14","close":107180.0},{"date":"2026-07-15","close":107280.0},{"date":"2026-07-16","close":107395.0},{"date":"2026-07-20","close":107155.0},{"date":"2026-07-21","close":107325.0},{"date":"2026-07-22","close":107175.0},{"date":"2026-07-23","close":107200.0},{"date":"2026-07-24","close":106885.0},{"date":"2026-07-27","close":107385.0},{"date":"2026-07-28","close":107575.0},{"date":"2026-07-29","close":107810.0},{"date":"2026-07-30","close":107550.0},{"date":"2026-07-31","close":107970.0},{"date":"2026-08-03","close":107945.0},{"date":"2026-08-04","close":108065.0},{"date":"2026-08-05","close":108445.0},{"date":"2026-08-06","close":108265.0},{"date":"2026-08-07","close":108225.0},{"date":"2026-08-10","close":108055.0},{"date":"2026-08-11","close":107850.0},{"date":"2026-08-12","close":107995.0},{"date":"2026-08-13","close":108110.0},{"date":"2026-08-14","close":107990.0},{"date":"2026-08-18","close":107700.0},{"date":"2026-08-19","close":107920.0},{"date":"2026-08-20","close":108000.0},{"date":"2026-08-21","close":107820.0},{"date":"2026-08-24","close":107980.0},{"date":"2026-08-25","close":108045.0},{"date":"2026-08-26","close":108105.0},{"date":"2026-08-27","close":108305.0},{"date":"2026-08-28","close":108160.0},{"date":"2026-08-31","close":108135.0},{"date":"2026-09-01","close":107845.0},{"date":"2026-09-02","close":107670.0},{"date":"2026-09-03","close":107880.0},{"date":"2026-09-04","close":107980.0},{"date":"2026-09-07","close":107895.0},{"date":"2026-09-08","close":107905.0},{"date":"2026-09-09","close":107845.0},{"date":"2026-09-10","close":107765.0},{"date":"2026-09-11","close":107425.0},{"date":"2026-09-14","close":107260.0},{"date":"2026-09-15","close":107040.0},{"date":"2026-09-16","close":107270.0},{"date":"2026-09-17","close":107295.0},{"date":"2026-09-18","close":107475.0},{"date":"2026-09-21","close":107280.0},{"date":"2026-09-22","close":107530.0},{"date":"2026-09-23","close":107715.0},{"date":"2026-09-28","close":107165.0},{"date":"2026-09-29","close":107465.0},{"date":"2026-09-30","close":107820.0},{"date":"2026-10-01","close":107865.0},{"date":"2026-10-02","close":108170.0},{"date":"2026-10-06","close":108160.0},{"date":"2026-10-07","close":108155.0},{"date":"2026-10-08","close":108055.0},{"date":"2026-10-12","close":108420.0},{"date":"2026-10-13","close":108830.0},{"date":"2026-10-14","close":108670.0},{"date":"2026-10-15","close":108875.0},{"date":"2026-10-16","close":108870.0},{"date":"2026-10-19","close":108745.0},{"date":"2026-10-20","close":108870.0},{"date":"2026-10-21","close":109040.0},{"date":"2026-10-22","close":109015.0},{"date":"2026-10-23","close":109320.0}],"chart_data":[{"date":"2024-10-23","open":107614,"high":107614,"low":107499,"close":107604,"volume":182},{"date":"2024-10-24","open":107879,"high":107944,"low":107879,"close":107929,"volume":7},{"date":"2024-10-25","open":107938,"high":107974,"low":107938,"close":107974,"volume":14},{"date":"2024-10-28","open":107779,"high":107779,"low":107744,"close":107764,"volume":5},{"date":"2024-10-29","open":107794,"high":107794,"low":107698,"close":107714,"volume":387},{"date":"2024-10-30","open":107770,"high":107770,"low":107741,"close":107746,"volume":5},{"date":"2024-10-31","open":107683,"high":107794,"low":107683,"close":107794,"volume":16},{"date":"2024-11-01","open":107789,"high":107889,"low":107789,"close":107879,"volume":6},{"date":"2024-11-04","open":107849,"high":107849,"low":107824,"close":107839,"volume":22},{"date":"2024-11-05","open":107880,"high":107915,"low":107880,"close":107915,"volume":26},{"date":"2024-11-06","open":108023,"high":108023,"low":107669,"close":107734,"volume":9},{"date":"2024-11-07","open":107814,"high":107924,"low":107799,"close":107924,"volume":64},{"date":"2024-11-08","open":108083,"high":108114,"low":108073,"close":108109,"volume":106},{"date":"2024-11-11","open":108073,"high":108114,"low":108073,"close":108114,"volume":16},{"date":"2024-11-12","open":108209,"high":108230,"low":108159,"close":108159,"volume":135},{"date":"2024-11-13","open":108038,"high":108049,"low":107974,"close":107974,"volume":1061},{"date":"2024-11-14","open":107913,"high":107974,"low":107913,"close":107974,"volume":12},{"date":"2024-11-15","open":107964,"high":107993,"low":107959,"close":107964,"volume":14},{"date":"2024-11-18","open":108023,"high":108054,"low":108023,"close":108054,"volume":17},{"date":"2024-11-19","open":108158,"high":108219,"low":108149,"close":108209,"volume":84},{"date":"2024-11-20","open":108224,"high":108299,"low":108224,"close":108294,"volume":11},{"date":"2024-11-21","open":108323,"high":108504,"low":108323,"close":108504,"volume":41},{"date":"2024-11-22","open":108453,"high":108573,"low":108453,"close":108549,"volume":13},{"date":"2024-11-25","open":108724,"high":108724,"low":108724,"close":108724,"volume":2},{"date":"2024-11-26","open":108864,"high":108864,"low":108829,"close":108829,"volume":4},{"date":"2024-11-27","open":108908,"high":108934,"low":108908,"close":108934,"volume":3},{"date":"2024-11-28","open":109033,"high":109344,"low":109033,"close":109339,"volume":33},{"date":"2024-11-29","open":109439,"high":109594,"low":109439,"close":109594,"volume":36},{"date":"2024-12-02","open":109659,"high":109789,"low":109659,"close":109769,"volume":287},{"date":"2024-12-03","open":109904,"high":109983,"low":109814,"close":109814,"volume":3},{"date":"2024-12-04","open":109664,"high":109753,"low":109644,"close":109644,"volume":173},{"date":"2024-12-05","open":109713,"high":109713,"low":109564,"close":109644,"volume":5},{"date":"2024-12-06","open":109734,"high":109764,"low":109594,"close":109594,"volume":158},{"date":"2024-12-09","open":109564,"high":109764,"low":109564,"close":109764,"volume":510},{"date":"2024-12-10","open":109769,"high":109894,"low":109759,"close":109839,"volume":6},{"date":"2024-12-11","open":109929,"high":109929,"low":109754,"close":109754,"volume":38},{"date":"2024-12-12","open":109734,"high":109734,"low":109649,"close":109649,"volume":13},{"date":"2024-12-13","open":109608,"high":109734,"low":109608,"close":109734,"volume":6},{"date":"2024-12-16","open":109629,"high":109714,"low":109629,"close":109669,"volume":41},{"date":"2024-12-17","open":109588,"high":109613,"low":109334,"close":109334,"volume":89},{"date":"2024-12-18","open":109234,"high":109594,"low":109184,"close":109594,"volume":9},{"date":"2024-12-19","open":109353,"high":109353,"low":109179,"close":109224,"volume":50},{"date":"2024-12-20","open":109248,"high":109248,"low":109053,"close":109104,"volume":6},{"date":"2024-12-23","open":109138,"high":109259,"low":109138,"close":109154,"volume":49},{"date":"2024-12-24","open":109108,"high":109108,"low":108979,"close":108979,"volume":14},{"date":"2024-12-26","open":108989,"high":109004,"low":108884,"close":108964,"volume":14},{"date":"2024-12-27","open":108914,"high":108984,"low":108754,"close":108984,"volume":9},{"date":"2024-12-30","open":108944,"high":109064,"low":108934,"close":109064,"volume":15},{"date":"2025-01-02","open":109363,"high":109549,"low":109363,"close":109454,"volume":54},{"date":"2025-01-03","open":109588,"high":109773,"low":109574,"close":109654,"volume":29},{"date":"2025-01-06","open":109608,"high":109664,"low":109584,"close":109584,"volume":100},{"date":"2025-01-07","open":109539,"high":109694,"low":109539,"close":109694,"volume":18},{"date":"2025-01-08","open":109588,"high":109744,"low":109588,"close":109744,"volume":5},{"date":"2025-01-09","open":109798,"high":110008,"low":109798,"close":109904,"volume":20},{"date":"2025-01-10","open":109819,"high":109819,"low":109689,"close":109689,"volume":316},{"date":"2025-01-13","open":109464,"high":109464,"low":109373,"close":109389,"volume":455},{"date":"2025-01-14","open":109478,"high":109489,"low":109398,"close":109489,"volume":4},{"date":"2025-01-15","open":109463,"high":109463,"low":109393,"close":109409,"volume":23},{"date":"2025-01-16","open":109574,"high":109639,"low":109504,"close":109599,"volume":31},{"date":"2025-01-17","open":109744,"high":109848,"low":109744,"close":109794,"volume":666},{"date":"2025-01-20","open":109739,"high":109753,"low":109699,"close":109699,"volume":6},{"date":"2025-01-21","open":109874,"high":109929,"low":109844,"close":109844,"volume":27},{"date":"2025-01-22","open":109814,"high":109839,"low":109799,"close":109839,"volume":5},{"date":"2025-01-23","open":109879,"high":109908,"low":109869,"close":109869,"volume":109},{"date":"2025-01-24","open":109889,"high":109889,"low":109825,"close":109834,"volume":136},{"date":"2025-01-31","open":109969,"high":109969,"low":109804,"close":109804,"volume":17},{"date":"2025-02-03","open":109844,"high":109924,"low":109764,"close":109844,"volume":5},{"date":"2025-02-04","open":109833,"high":109869,"low":109833,"close":109869,"volume":10},{"date":"2025-02-05","open":109838,"high":109878,"low":109814,"close":109814,"volume":4},{"date":"2025-02-06","open":110079,"high":110079,"low":109989,"close":109989,"volume":4},{"date":"2025-02-07","open":109953,"high":109953,"low":109778,"close":109824,"volume":366},{"date":"2025-02-10","open":109833,"high":109889,"low":109744,"close":109859,"volume":120},{"date":"2025-02-11","open":109929,"high":109929,"low":109839,"close":109839,"volume":3},{"date":"2025-02-12","open":109773,"high":109773,"low":109734,"close":109734,"volume":28},{"date":"2025-02-13","open":109629,"high":109754,"low":109629,"close":109754,"volume":3},{"date":"2025-02-14","open":109913,"high":109913,"low":109819,"close":109874,"volume":53},{"date":"2025-02-17","open":109929,"high":109929,"low":109829,"close":109829,"volume":20},{"date":"2025-02-18","open":109873,"high":109873,"low":109744,"close":109744,"volume":57},{"date":"2025-02-19","open":109709,"high":109809,"low":109693,"close":109794,"volume":165},{"date":"2025-02-20","open":109763,"high":109858,"low":109763,"close":109819,"volume":113},{"date":"2025-02-21","open":109758,"high":109849,"low":109758,"close":109849,"volume":5},{"date":"2025-02-24","open":109983,"high":109983,"low":109918,"close":109934,"volume":263},{"date":"2025-02-25","open":110049,"high":110073,"low":110039,"close":110039,"volume":16},{"date":"2025-02-26","open":110143,"high":110158,"low":110104,"close":110104,"volume":39},{"date":"2025-02-27","open":110243,"high":110243,"low":110179,"close":110179,"volume":136},{"date":"2025-02-28","open":110204,"high":110318,"low":110204,"close":110269,"volume":13},{"date":"2025-03-04","open":110553,"high":110578,"low":110449,"close":110449,"volume":154},{"date":"2025-03-05","open":110283,"high":110299,"low":110248,"close":110299,"volume":5},{"date":"2025-03-06","open":110073,"high":110114,"low":110023,"close":110114,"volume":152},{"date":"2025-03-07","open":110158,"high":110248,"low":110158,"close":110184,"volume":97},{"date":"2025-03-10","open":110198,"high":110198,"low":110134,"close":110134,"volume":97},{"date":"2025-03-11","open":110279,"high":110299,"low":110239,"close":110239,"volume":506},{"date":"2025-03-12","open":110253,"high":110344,"low":110253,"close":110344,"volume":5},{"date":"2025-03-13","open":110304,"high":110384,"low":110304,"close":110304,"volume":32},{"date":"2025-03-14","open":110314,"high":110314,"low":110234,"close":110234,"volume":3},{"date":"2025-03-17","open":110193,"high":110204,"low":110139,"close":110204,"volume":12},{"date":"2025-03-18","open":110193,"high":110219,"low":110188,"close":110219,"volume":15},{"date":"2025-03-19","open":110173,"high":110198,"low":110134,"close":110134,"volume":50},{"date":"2025-03-20","open":110249,"high":110264,"low":110199,"close":110224,"volume":86},{"date":"2025-03-21","open":110219,"high":110259,"low":110219,"close":110234,"volume":124},{"date":"2025-03-24","open":110238,"high":110238,"low":110189,"close":110189,"volume":3},{"date":"2025-03-25","open":110109,"high":110148,"low":110109,"close":110109,"volume":132},{"date":"2025-03-26","open":110068,"high":110093,"low":110043,"close":110054,"volume":140},{"date":"2025-03-27","open":110054,"high":110089,"low":110049,"close":110089,"volume":5},{"date":"2025-03-28","open":110099,"high":110099,"low":110069,"close":110069,"volume":25},{"date":"2025-03-31","open":110294,"high":110379,"low":110288,"close":110379,"volume":147},{"date":"2025-04-01","open":110379,"high":110429,"low":110379,"close":110429,"volume":8},{"date":"2025-04-02","open":110359,"high":110424,"low":110359,"close":110424,"volume":27},{"date":"2025-04-03","open":110784,"high":110784,"low":110704,"close":110704,"volume":163},{"date":"2025-04-04","open":110954,"high":111109,"low":110954,"close":111029,"volume":267},{"date":"2025-04-07","open":111288,"high":111288,"low":111123,"close":111244,"volume":150},{"date":"2025-04-08","open":111144,"high":111244,"low":111144,"close":111219,"volume":17},{"date":"2025-04-09","open":111109,"high":111109,"low":111029,"close":111029,"volume":8},{"date":"2025-04-10","open":111028,"high":111084,"low":111028,"close":111069,"volume":9},{"date":"2025-04-11","open":111054,"high":111219,"low":111054,"close":111179,"volume":32},{"date":"2025-04-14","open":111149,"high":111149,"low":111118,"close":111144,"volume":43},{"date":"2025-04-15","open":111193,"high":111244,"low":111193,"close":111204,"volume":39},{"date":"2025-04-16","open":111353,"high":111414,"low":111353,"close":111414,"volume":4},{"date":"2025-04-17","open":111414,"high":111498,"low":111349,"close":111349,"volume":49},{"date":"2025-04-18","open":111449,"high":111524,"low":111449,"close":111509,"volume":47},{"date":"2025-04-21","open":111559,"high":111619,"low":111559,"close":111619,"volume":4},{"date":"2025-04-22","open":111634,"high":111664,"low":111619,"close":111664,"volume":3},{"date":"2025-04-23","open":111529,"high":111578,"low":111529,"close":111534,"volume":118},{"date":"2025-04-24","open":111739,"high":111749,"low":111664,"close":111664,"volume":16},{"date":"2025-04-25","open":111783,"high":111853,"low":111768,"close":111809,"volume":17},{"date":"2025-04-28","open":111823,"high":111854,"low":111779,"close":111779,"volume":72},{"date":"2025-04-29","open":111828,"high":111864,"low":111814,"close":111844,"volume":15},{"date":"2025-04-30","open":111923,"high":112058,"low":111923,"close":112014,"volume":48},{"date":"2025-05-02","open":111923,"high":111954,"low":111910,"close":111954,"volume":4},{"date":"2025-05-07","open":111954,"high":112039,"low":111933,"close":112039,"volume":5},{"date":"2025-05-08","open":112049,"high":112049,"low":111904,"close":111904,"volume":10},{"date":"2025-05-09","open":111784,"high":111784,"low":111684,"close":111684,"volume":12},{"date":"2025-05-12","open":111714,"high":111729,"low":111673,"close":111699,"volume":341},{"date":"2025-05-13","open":111564,"high":111564,"low":111479,"close":111509,"volume":327},{"date":"2025-05-14","open":111513,"high":111598,"low":111513,"close":111574,"volume":12},{"date":"2025-05-15","open":111544,"high":111544,"low":111529,"close":111529,"volume":3},{"date":"2025-05-16","open":111748,"high":111764,"low":111734,"close":111764,"volume":9},{"date":"2025-05-19","open":111724,"high":111724,"low":111579,"close":111579,"volume":46},{"date":"2025-05-20","open":111608,"high":111649,"low":111608,"close":111649,"volume":33},{"date":"2025-05-21","open":111639,"high":111639,"low":111554,"close":111584,"volume":20},{"date":"2025-05-22","open":111478,"high":111494,"low":111458,"close":111494,"volume":13},{"date":"2025-05-23","open":111588,"high":111588,"low":111528,"close":111559,"volume":34},{"date":"2025-05-26","open":111633,"high":111649,"low":111518,"close":111564,"volume":9},{"date":"2025-05-27","open":111594,"high":111594,"low":111549,"close":111594,"volume":19},{"date":"2025-05-28","open":111679,"high":111794,"low":111679,"close":111754,"volume":13},{"date":"2025-05-29","open":111735,"high":111759,"low":111659,"close":111659,"volume":31},{"date":"2025-05-30","open":111729,"high":111729,"low":111514,"close":111514,"volume":13},{"date":"2025-06-02","open":111569,"high":111654,"low":111569,"close":111609,"volume":89},{"date":"2025-06-04","open":111464,"high":111464,"low":111304,"close":111304,"volume":13},{"date":"2025-06-05","open":111239,"high":111254,"low":111209,"close":111209,"volume":61},{"date":"2025-06-09","open":111059,"high":111284,"low":111041,"close":111284,"volume":401},{"date":"2025-06-10","open":111269,"high":111354,"low":111239,"close":111354,"volume":46},{"date":"2025-06-11","open":111358,"high":111358,"low":111209,"close":111209,"volume":32},{"date":"2025-06-12","open":111308,"high":111363,"low":111159,"close":111159,"volume":39},{"date":"2025-06-13","open":111374,"high":111374,"low":111099,"close":111099,"volume":34},{"date":"2025-06-16","open":110934,"high":111139,"low":110934,"close":111139,"volume":14},{"date":"2025-06-17","open":111138,"high":111309,"low":111138,"close":111309,"volume":28},{"date":"2025-06-18","open":111128,"high":111128,"low":111074,"close":111074,"volume":4},{"date":"2025-06-19","open":111154,"high":111154,"low":111044,"close":111044,"volume":5},{"date":"2025-06-20","open":111039,"high":111204,"low":111023,"close":111204,"volume":9},{"date":"2025-06-23","open":111023,"high":111064,"low":111023,"close":111044,"volume":105},{"date":"2025-06-24","open":111278,"high":111399,"low":111278,"close":111324,"volume":21},{"date":"2025-06-25","open":111404,"high":111423,"low":111314,"close":111314,"volume":84},{"date":"2025-06-26","open":111418,"high":111418,"low":111384,"close":111384,"volume":6},{"date":"2025-06-27","open":111418,"high":111564,"low":111418,"close":111454,"volume":3},{"date":"2025-06-30","open":111564,"high":111564,"low":111503,"close":111529,"volume":8},{"date":"2025-07-01","open":111478,"high":111508,"low":111438,"close":111494,"volume":16},{"date":"2025-07-02","open":111474,"high":111474,"low":111299,"close":111299,"volume":7},{"date":"2025-07-03","open":111409,"high":111534,"low":111409,"close":111534,"volume":3},{"date":"2025-07-04","open":111378,"high":111394,"low":111358,"close":111394,"volume":8},{"date":"2025-07-07","open":111379,"high":111449,"low":111339,"close":111339,"volume":141},{"date":"2025-07-08","open":111418,"high":111458,"low":111388,"close":111404,"volume":433},{"date":"2025-07-09","open":111434,"high":111434,"low":111359,"close":111359,"volume":3},{"date":"2025-07-10","open":111474,"high":111604,"low":111474,"close":111604,"volume":26},{"date":"2025-07-11","open":111654,"high":111654,"low":111554,"close":111554,"volume":3},{"date":"2025-07-14","open":111544,"high":111544,"low":111469,"close":111469,"volume":28},{"date":"2025-07-15","open":111418,"high":111459,"low":111389,"close":111459,"volume":232},{"date":"2025-07-16","open":111384,"high":111454,"low":111369,"close":111454,"volume":20},{"date":"2025-07-17","open":111558,"high":111558,"low":111414,"close":111414,"volume":50},{"date":"2025-07-18","open":111424,"high":111424,"low":111424,"close":111424,"volume":4},{"date":"2025-07-21","open":111529,"high":111614,"low":111529,"close":111614,"volume":214},{"date":"2025-07-22","open":111634,"high":111634,"low":111634,"close":111634,"volume":3},{"date":"2025-07-23","open":111679,"high":111719,"low":111679,"close":111679,"volume":650},{"date":"2025-07-24","open":111688,"high":111688,"low":111649,"close":111649,"volume":15},{"date":"2025-07-25","open":111639,"high":111639,"low":111564,"close":111564,"volume":18},{"date":"2025-07-28","open":111614,"high":111674,"low":111614,"close":111674,"volume":3},{"date":"2025-07-29","open":111779,"high":111839,"low":111660,"close":111749,"volume":54},{"date":"2025-07-30","open":111828,"high":111828,"low":111769,"close":111769,"volume":5},{"date":"2025-07-31","open":111714,"high":111789,"low":111714,"close":111789,"volume":3},{"date":"2025-08-01","open":111778,"high":111778,"low":111693,"close":111719,"volume":169},{"date":"2025-08-04","open":112049,"high":112049,"low":111964,"close":111964,"volume":3},{"date":"2025-08-05","open":112009,"high":112009,"low":111979,"close":111979,"volume":16},{"date":"2025-08-06","open":112014,"high":112044,"low":112014,"close":112014,"volume":216},{"date":"2025-08-07","open":112084,"high":112114,"low":112029,"close":112069,"volume":43},{"date":"2025-08-08","open":112104,"high":112104,"low":112059,"close":112059,"volume":6},{"date":"2025-08-11","open":112003,"high":112019,"low":111993,"close":112019,"volume":3300},{"date":"2025-08-12","open":111963,"high":111988,"low":111963,"close":111974,"volume":320},{"date":"2025-08-13","open":112013,"high":112029,"low":111988,"close":112029,"volume":3363},{"date":"2025-08-14","open":112114,"high":112114,"low":112114,"close":112114,"volume":24},{"date":"2025-08-18","open":112013,"high":112013,"low":111974,"close":111974,"volume":29},{"date":"2025-08-19","open":111978,"high":111978,"low":111884,"close":111884,"volume":38},{"date":"2025-08-20","open":111908,"high":111908,"low":111894,"close":111894,"volume":5},{"date":"2025-08-21","open":111954,"high":111954,"low":111913,"close":111929,"volume":6093},{"date":"2025-08-22","open":111969,"high":111969,"low":111874,"close":111919,"volume":10885},{"date":"2025-08-25","open":112019,"high":112029,"low":111999,"close":111999,"volume":2474},{"date":"2025-08-26","open":112063,"high":112063,"low":112013,"close":112039,"volume":6},{"date":"2025-08-27","open":112073,"high":112129,"low":112073,"close":112129,"volume":3},{"date":"2025-08-28","open":112253,"high":112253,"low":112098,"close":112129,"volume":5},{"date":"2025-08-29","open":112089,"high":112114,"low":112089,"close":112089,"volume":125},{"date":"2025-09-01","open":112194,"high":112194,"low":112104,"close":112104,"volume":101},{"date":"2025-09-02","open":111998,"high":112039,"low":111998,"close":112009,"volume":4},{"date":"2025-09-03","open":111944,"high":111944,"low":111844,"close":111844,"volume":10},{"date":"2025-09-04","open":111923,"high":111974,"low":111874,"close":111874,"volume":18},{"date":"2025-09-05","open":111969,"high":111984,"low":111969,"close":111984,"volume":16},{"date":"2025-09-08","open":112104,"high":112104,"low":112058,"close":112074,"volume":334},{"date":"2025-09-09","open":112129,"high":112213,"low":112129,"close":112189,"volume":4},{"date":"2025-09-10","open":112138,"high":112159,"low":112138,"close":112154,"volume":125},{"date":"2025-09-11","open":112284,"high":112284,"low":112173,"close":112204,"volume":2039},{"date":"2025-09-12","open":112209,"high":112273,"low":112204,"close":112204,"volume":11079},{"date":"2025-09-15","open":112188,"high":112204,"low":112124,"close":112204,"volume":4135},{"date":"2025-09-16","open":112213,"high":112284,"low":112199,"close":112284,"volume":9},{"date":"2025-09-17","open":112289,"high":112289,"low":112258,"close":112289,"volume":4134},{"date":"2025-09-18","open":112223,"high":112434,"low":112223,"close":112434,"volume":178},{"date":"2025-09-19","open":112403,"high":112403,"low":112264,"close":112264,"volume":4},{"date":"2025-09-22","open":112218,"high":112218,"low":112148,"close":112164,"volume":15},{"date":"2025-09-23","open":112179,"high":112179,"low":112138,"close":112164,"volume":195},{"date":"2025-09-24","open":112184,"high":112201,"low":112069,"close":112069,"volume":96},{"date":"2025-09-25","open":112119,"high":112119,"low":111899,"close":111899,"volume":4},{"date":"2025-09-26","open":111828,"high":111828,"low":111639,"close":111714,"volume":41},{"date":"2025-09-29","open":111724,"high":111764,"low":111724,"close":111739,"volume":8},{"date":"2025-09-30","open":111753,"high":111764,"low":111684,"close":111684,"volume":35},{"date":"2025-10-01","open":111719,"high":111719,"low":111644,"close":111694,"volume":16200},{"date":"2025-10-02","open":111714,"high":111749,"low":111669,"close":111749,"volume":63},{"date":"2025-10-10","open":111719,"high":111724,"low":111613,"close":111724,"volume":6},{"date":"2025-10-13","open":111799,"high":111904,"low":111794,"close":111904,"volume":102},{"date":"2025-10-14","open":112034,"high":112034,"low":111964,"close":112019,"volume":291},{"date":"2025-10-15","open":111978,"high":112199,"low":111978,"close":112169,"volume":48},{"date":"2025-10-16","open":112209,"high":112209,"low":111964,"close":111964,"volume":11421},{"date":"2025-10-17","open":111923,"high":112119,"low":111923,"close":112044,"volume":39},{"date":"2025-10-20","open":112014,"high":112014,"low":111929,"close":112004,"volume":171},{"date":"2025-10-21","open":111944,"high":112009,"low":111899,"close":111899,"volume":49},{"date":"2025-10-22","open":111924,"high":111984,"low":111924,"close":111984,"volume":13},{"date":"2025-10-23","open":112069,"high":112114,"low":111914,"close":111914,"volume":111},{"date":"2025-10-24","open":111959,"high":111998,"low":111959,"close":111959,"volume":162},{"date":"2025-10-27","open":111869,"high":111949,"low":111854,"close":111854,"volume":197},{"date":"2025-10-28","open":111759,"high":111769,"low":111659,"close":111744,"volume":2843},{"date":"2025-10-29","open":111734,"high":111734,"low":111609,"close":111609,"volume":21},{"date":"2025-10-30","open":111474,"high":111533,"low":111474,"close":111474,"volume":190},{"date":"2025-10-31","open":111363,"high":111459,"low":111363,"close":111459,"volume":428},{"date":"2025-11-03","open":111489,"high":111489,"low":111319,"close":111319,"volume":166,"rsi_14":25.37,"sma_20":111809.75,"sma_60":111971.99,"sma_120":111725.8},{"date":"2025-11-04","open":111174,"high":111324,"low":111053,"close":111324,"volume":130,"rsi_14":16.9,"sma_20":111791.78,"sma_60":111961.32,"sma_120":111720.97},{"date":"2025-11-05","open":111318,"high":111388,"low":111249,"close":111249,"volume":21,"rsi_14":18.82,"sma_20":111769.55,"sma_60":111949.17,"sma_120":111717.35},{"date":"2025-11-06","open":111114,"high":111114,"low":111019,"close":111019,"volume":61,"rsi_14":10.46,"sma_20":111733.04,"sma_60":111932.58,"sma_120":111711.68},{"date":"2025-11-07","open":110953,"high":110953,"low":110679,"close":110679,"volume":163,"rsi_14":8.5,"sma_20":111680.78,"sma_60":111909.42,"sma_120":111704.77},{"date":"2025-11-10","open":110649,"high":110784,"low":110649,"close":110704,"volume":83,"rsi_14":10.56,"sma_20":111620.78,"sma_60":111886.84,"sma_120":111697.51},{"date":"2025-11-11","open":110868,"high":110894,"low":110868,"close":110884,"volume":22,"rsi_14":15.85,"sma_20":111564.02,"sma_60":111867.92,"sma_120":111692.13},{"date":"2025-11-12","open":110939,"high":110939,"low":110449,"close":110449,"volume":252,"rsi_14":12.92,"sma_20":111478.04,"sma_60":111842.5,"sma_120":111681.18},{"date":"2025-11-13","open":110543,"high":110543,"low":110479,"close":110479,"volume":23,"rsi_14":12.2,"sma_20":111403.75,"sma_60":111816.66,"sma_120":111672.01},{"date":"2025-11-14","open":110359,"high":110469,"low":110349,"close":110469,"volume":112,"rsi_14":12.83,"sma_20":111324.96,"sma_60":111789.23,"sma_120":111662.17},{"date":"2025-11-17","open":110318,"high":110524,"low":110318,"close":110499,"volume":17,"rsi_14":15.11,"sma_20":111249.72,"sma_60":111764.64,"sma_120":111653.13},{"date":"2025-11-18","open":110529,"high":110819,"low":110529,"close":110734,"volume":25,"rsi_14":26.77,"sma_20":111191.49,"sma_60":111745.46,"sma_120":111646.8},{"date":"2025-11-19","open":110749,"high":110749,"low":110697,"close":110704,"volume":20,"rsi_14":28.34,"sma_20":111127.48,"sma_60":111725.61,"sma_120":111639.67},{"date":"2025-11-20","open":110638,"high":110699,"low":110584,"close":110584,"volume":26,"rsi_14":26.77,"sma_20":111061.0,"sma_60":111703.2,"sma_120":111631.5},{"date":"2025-11-21","open":110674,"high":110739,"low":110674,"close":110739,"volume":26,"rsi_14":34.72,"sma_20":110999.98,"sma_60":111683.53,"sma_120":111624.37},{"date":"2025-11-24","open":110793,"high":110798,"low":110674,"close":110674,"volume":36,"rsi_14":33.4,"sma_20":110940.99,"sma_60":111661.46,"sma_120":111615.38},{"date":"2025-11-25","open":110699,"high":110699,"low":110619,"close":110644,"volume":4,"rsi_14":34.18,"sma_20":110886.0,"sma_60":111638.2,"sma_120":111606.92},{"date":"2025-11-26","open":110673,"high":110783,"low":110673,"close":110689,"volume":35,"rsi_14":40.48,"sma_20":110840.02,"sma_60":111614.2,"sma_120":111600.05},{"date":"2025-11-27","open":110729,"high":110729,"low":110239,"close":110239,"volume":171,"rsi_14":38.03,"sma_20":110778.24,"sma_60":111582.68,"sma_120":111588.63},{"date":"2025-11-28","open":110214,"high":110269,"low":109984,"close":110269,"volume":33,"rsi_14":38.22,"sma_20":110718.73,"sma_60":111552.35,"sma_120":111580.0},{"date":"2025-12-01","open":110349,"high":110349,"low":110099,"close":110104,"volume":276,"rsi_14":28.69,"sma_20":110657.95,"sma_60":111519.01,"sma_120":111570.8},{"date":"2025-12-02","open":110129,"high":110254,"low":110129,"close":110239,"volume":5,"rsi_14":43.12,"sma_20":110603.67,"sma_60":111489.5,"sma_120":111562.09},{"date":"2025-12-03","open":110184,"high":110184,"low":109994,"close":110119,"volume":58,"rsi_14":38.9,"sma_20":110547.14,"sma_60":111460.75,"sma_120":111551.79},{"date":"2025-12-04","open":110109,"high":110229,"low":110069,"close":110229,"volume":6,"rsi_14":43.03,"sma_20":110507.65,"sma_60":111433.32,"sma_120":111543.63},{"date":"2025-12-05","open":110194,"high":110304,"low":110194,"close":110289,"volume":34,"rsi_14":44.0,"sma_20":110488.12,"sma_60":111405.08,"sma_120":111536.37},{"date":"2025-12-08","open":110294,"high":110294,"low":110229,"close":110229,"volume":21,"rsi_14":33.97,"sma_20":110464.38,"sma_60":111374.33,"sma_120":111529.12},{"date":"2025-12-09","open":110169,"high":110169,"low":109984,"close":109984,"volume":38,"rsi_14":29.9,"sma_20":110419.38,"sma_60":111337.57,"sma_120":111519.5},{"date":"2025-12-10","open":109829,"high":109844,"low":109694,"close":109844,"volume":29,"rsi_14":29.56,"sma_20":110389.09,"sma_60":111299.07,"sma_120":111507.28},{"date":"2025-12-11","open":110149,"high":110149,"low":109904,"close":109904,"volume":68,"rsi_14":25.67,"sma_20":110360.34,"sma_60":111260.72,"sma_120":111497.53},{"date":"2025-12-12","open":108570,"high":108570,"low":108515,"close":108535,"volume":17,"rsi_14":14.58,"sma_20":110263.6,"sma_60":111199.54,"sma_120":111476.61},{"date":"2025-12-15","open":108625,"high":108920,"low":108590,"close":108920,"volume":10,"rsi_14":24.45,"sma_20":110184.59,"sma_60":111144.78,"sma_120":111457.57},{"date":"2025-12-16","open":108950,"high":108995,"low":108860,"close":108995,"volume":121,"rsi_14":25.11,"sma_20":110097.58,"sma_60":111089.94,"sma_120":111440.49},{"date":"2025-12-17","open":109090,"high":109090,"low":108865,"close":109000,"volume":21,"rsi_14":29.05,"sma_20":110012.34,"sma_60":111035.09,"sma_120":111421.11},{"date":"2025-12-18","open":109125,"high":109260,"low":109065,"close":109260,"volume":24,"rsi_14":34.17,"sma_20":109946.07,"sma_60":110982.17,"sma_120":111403.98},{"date":"2025-12-19","open":109155,"high":109155,"low":108945,"close":108945,"volume":30,"rsi_14":32.63,"sma_20":109856.31,"sma_60":110926.83,"sma_120":111383.64},{"date":"2025-12-22","open":108995,"high":109055,"low":108995,"close":109040,"volume":14,"rsi_14":31.82,"sma_20":109774.54,"sma_60":110874.74,"sma_120":111363.51},{"date":"2025-12-23","open":108965,"high":109070,"low":108895,"close":108980,"volume":91,"rsi_14":32.41,"sma_20":109691.28,"sma_60":110821.65,"sma_120":111342.26},{"date":"2025-12-24","open":109180,"high":109210,"low":109150,"close":109165,"volume":606,"rsi_14":33.94,"sma_20":109615.0,"sma_60":110773.24,"sma_120":111322.84},{"date":"2025-12-26","open":109165,"high":109215,"low":109135,"close":109155,"volume":74,"rsi_14":32.62,"sma_20":109560.75,"sma_60":110727.49,"sma_120":111304.96},{"date":"2025-12-29","open":109195,"high":109210,"low":109195,"close":109210,"volume":123,"rsi_14":34.36,"sma_20":109507.75,"sma_60":110685.73,"sma_120":111285.58},{"date":"2025-12-30","open":109350,"high":109350,"low":109125,"close":109125,"volume":52,"rsi_14":36.13,"sma_20":109458.75,"sma_60":110642.15,"sma_120":111266.66},{"date":"2026-01-02","open":109190,"high":109310,"low":109170,"close":109205,"volume":31,"rsi_14":39.47,"sma_20":109407.0,"sma_60":110600.82,"sma_120":111248.87},{"date":"2026-01-05","open":109070,"high":109115,"low":108950,"close":109085,"volume":228,"rsi_14":36.77,"sma_20":109355.25,"sma_60":110557.31,"sma_120":111229.53},{"date":"2026-01-06","open":109090,"high":109195,"low":109075,"close":109075,"volume":24,"rsi_14":65.52,"sma_20":109297.5,"sma_60":110512.73,"sma_120":111210.49},{"date":"2026-01-07","open":109165,"high":109295,"low":109165,"close":109280,"volume":41,"rsi_14":61.54,"sma_20":109247.0,"sma_60":110471.97,"sma_120":111191.12},{"date":"2026-01-08","open":109350,"high":109440,"low":109350,"close":109440,"volume":182,"rsi_14":63.53,"sma_20":109207.5,"sma_60":110430.89,"sma_120":111173.49},{"date":"2026-01-09","open":109380,"high":109420,"low":109335,"close":109335,"volume":337,"rsi_14":59.6,"sma_20":109175.0,"sma_60":110386.13,"sma_120":111155.69},{"date":"2026-01-12","open":109330,"high":109410,"low":109265,"close":109265,"volume":102,"rsi_14":50.16,"sma_20":109146.0,"sma_60":110337.71,"sma_120":111137.4},{"date":"2026-01-13","open":109325,"high":109325,"low":109180,"close":109190,"volume":46,"rsi_14":59.32,"sma_20":109110.25,"sma_60":110291.45,"sma_120":111118.52},{"date":"2026-01-14","open":109125,"high":109240,"low":109125,"close":109200,"volume":138,"rsi_14":56.5,"sma_20":109143.5,"sma_60":110244.02,"sma_120":111100.06},{"date":"2026-01-15","open":109250,"high":109280,"low":108700,"close":108795,"volume":3681,"rsi_14":44.13,"sma_20":109137.25,"sma_60":110190.52,"sma_120":111078.14},{"date":"2026-01-16","open":108765,"high":108855,"low":108705,"close":108855,"volume":3345,"rsi_14":39.31,"sma_20":109130.25,"sma_60":110139.77,"sma_120":111055.14},{"date":"2026-01-19","open":108770,"high":108825,"low":108665,"close":108665,"volume":74,"rsi_14":34.97,"sma_20":109113.5,"sma_60":110084.44,"sma_120":111030.38},{"date":"2026-01-20","open":108505,"high":108610,"low":108390,"close":108390,"volume":734,"rsi_14":27.84,"sma_20":109070.0,"sma_60":110025.69,"sma_120":111002.97},{"date":"2026-01-21","open":108290,"high":108415,"low":108290,"close":108380,"volume":179,"rsi_14":29.01,"sma_20":109041.75,"sma_60":109966.01,"sma_120":110975.71},{"date":"2026-01-22","open":108620,"high":108620,"low":108500,"close":108605,"volume":8,"rsi_14":34.38,"sma_20":109020.0,"sma_60":109911.84,"sma_120":110951.04},{"date":"2026-01-23","open":108605,"high":108605,"low":108510,"close":108510,"volume":704,"rsi_14":34.83,"sma_20":108996.5,"sma_60":109857.93,"sma_120":110924.66},{"date":"2026-01-26","open":108775,"high":108775,"low":108670,"close":108675,"volume":65,"rsi_14":40.24,"sma_20":108972.0,"sma_60":109809.01,"sma_120":110899.04},{"date":"2026-01-27","open":108790,"high":108790,"low":108700,"close":108730,"volume":106,"rsi_14":35.53,"sma_20":108950.75,"sma_60":109763.25,"sma_120":110873.7},{"date":"2026-01-28","open":108800,"high":108860,"low":108775,"close":108860,"volume":58,"rsi_14":34.49,"sma_20":108933.25,"sma_60":109719.91,"sma_120":110849.28},{"date":"2026-01-29","open":108830,"high":108830,"low":108710,"close":108710,"volume":235,"rsi_14":33.68,"sma_20":108912.5,"sma_60":109676.4,"sma_120":110824.2},{"date":"2026-01-30","open":108710,"high":108720,"low":108555,"close":108555,"volume":28,"rsi_14":32.25,"sma_20":108880.0,"sma_60":109630.22,"sma_120":110795.77},{"date":"2026-02-02","open":108450,"high":108530,"low":108325,"close":108530,"volume":12,"rsi_14":33.08,"sma_20":108852.25,"sma_60":109584.88,"sma_120":110767.02},{"date":"2026-02-03","open":108360,"high":108360,"low":108325,"close":108345,"volume":4,"rsi_14":29.88,"sma_20":108815.75,"sma_60":109540.3,"sma_120":110736.44},{"date":"2026-02-04","open":108265,"high":108270,"low":108150,"close":108205,"volume":4238,"rsi_14":34.14,"sma_20":108762.0,"sma_60":109499.04,"sma_120":110704.23},{"date":"2026-02-05","open":108225,"high":108325,"low":108225,"close":108325,"volume":93,"rsi_14":36.2,"sma_20":108706.25,"sma_60":109459.38,"sma_120":110673.11},{"date":"2026-02-06","open":108480,"high":108480,"low":108285,"close":108285,"volume":61,"rsi_14":39.27,"sma_20":108653.75,"sma_60":109416.04,"sma_120":110641.98},{"date":"2026-02-09","open":108240,"high":108240,"low":108030,"close":108050,"volume":3307,"rsi_14":40.17,"sma_20":108593.0,"sma_60":109376.03,"sma_120":110609.26},{"date":"2026-02-10","open":108180,"high":108335,"low":108180,"close":108335,"volume":13,"rsi_14":48.88,"sma_20":108550.25,"sma_60":109340.28,"sma_120":110578.47},{"date":"2026-02-11","open":108420,"high":108555,"low":108420,"close":108525,"volume":1855,"rsi_14":47.97,"sma_20":108516.5,"sma_60":109307.87,"sma_120":110548.55},{"date":"2026-02-12","open":108505,"high":108770,"low":108505,"close":108735,"volume":24,"rsi_14":55.4,"sma_20":108513.5,"sma_60":109278.45,"sma_120":110521.54},{"date":"2026-02-13","open":108870,"high":108915,"low":108815,"close":108815,"volume":212,"rsi_14":53.5,"sma_20":108511.5,"sma_60":109246.44,"sma_120":110495.95},{"date":"2026-02-19","open":108895,"high":109010,"low":108840,"close":108840,"volume":189,"rsi_14":52.79,"sma_20":108520.25,"sma_60":109215.36,"sma_120":110470.49},{"date":"2026-02-20","open":108855,"high":108950,"low":108855,"close":108950,"volume":6,"rsi_14":52.31,"sma_20":108548.25,"sma_60":109188.11,"sma_120":110445.65},{"date":"2026-02-23","open":108950,"high":108985,"low":108915,"close":108930,"volume":29,"rsi_14":56.04,"sma_20":108575.75,"sma_60":109157.94,"sma_120":110420.73},{"date":"2026-02-24","open":109055,"high":109055,"low":108820,"close":108850,"volume":156,"rsi_14":58.45,"sma_20":108588.0,"sma_60":109127.51,"sma_120":110394.48},{"date":"2026-02-25","open":108960,"high":109005,"low":108930,"close":109005,"volume":14,"rsi_14":62.67,"sma_20":108612.75,"sma_60":109100.18,"sma_120":110369.19},{"date":"2026-02-26","open":109105,"high":109385,"low":109075,"close":109385,"volume":20,"rsi_14":75.12,"sma_20":108648.25,"sma_60":109078.42,"sma_120":110346.31},{"date":"2026-02-27","open":109450,"high":109555,"low":109450,"close":109550,"volume":523,"rsi_14":82.1,"sma_20":108689.25,"sma_60":109066.92,"sma_120":110324.8},{"date":"2026-03-03","open":109300,"high":109315,"low":108965,"close":108965,"volume":861,"rsi_14":86.49,"sma_20":108763.82,"sma_60":109068.27,"sma_120":110310.31},{"date":"2026-03-04","open":109060,"high":109070,"low":108675,"close":108675,"volume":90,"rsi_14":79.25,"sma_20":108831.2,"sma_60":109067.48,"sma_120":110293.25},{"date":"2026-03-05","open":108945,"high":108970,"low":108810,"close":108850,"volume":106,"rsi_14":86.75,"sma_20":108915.2,"sma_60":109067.4,"sma_120":110278.45},{"date":"2026-03-06","open":108730,"high":108810,"low":108730,"close":108810,"volume":229,"rsi_14":84.08,"sma_20":108998.42,"sma_60":109068.64,"sma_120":110264.69},{"date":"2026-03-09","open":107920,"high":108065,"low":107770,"close":108065,"volume":286,"rsi_14":63.9,"sma_20":109053.17,"sma_60":109055.47,"sma_120":110244.4},{"date":"2026-03-10","open":108600,"high":108600,"low":108465,"close":108575,"volume":281,"rsi_14":66.97,"sma_20":109140.74,"sma_60":109049.91,"sma_120":110227.49},{"date":"2026-03-11","open":108780,"high":108870,"low":108780,"close":108790,"volume":12,"rsi_14":68.19,"sma_20":109233.19,"sma_60":109048.98,"sma_120":110211.65},{"date":"2026-03-12","open":108335,"high":108565,"low":108260,"close":108565,"volume":9,"rsi_14":64.04,"sma_20":109316.26,"sma_60":109048.34,"sma_120":110192.95},{"date":"2026-03-13","open":108460,"high":108545,"low":108370,"close":108370,"volume":244,"rsi_14":59.92,"sma_20":109401.2,"sma_60":109046.73,"sma_120":110172.9},{"date":"2026-03-16","open":108435,"high":108500,"low":108410,"close":108410,"volume":57,"rsi_14":60.62,"sma_20":109473.92,"sma_60":109044.81,"sma_120":110152.76},{"date":"2026-03-17","open":108700,"high":108700,"low":108450,"close":108450,"volume":40,"rsi_14":62.22,"sma_20":109539.16,"sma_60":109066.39,"sma_120":110132.96},{"date":"2026-03-18","open":108600,"high":108740,"low":108600,"close":108740,"volume":123,"rsi_14":63.49,"sma_20":109608.58,"sma_60":109086.44,"sma_120":110115.61},{"date":"2026-03-19","open":108375,"high":108495,"low":108375,"close":108475,"volume":101,"rsi_14":55.83,"sma_20":109660.59,"sma_60":109100.78,"sma_120":110095.36},{"date":"2026-03-20","open":108490,"high":108610,"low":108310,"close":108310,"volume":45,"rsi_14":51.71,"sma_20":109702.99,"sma_60":109112.25,"sma_120":110073.67},{"date":"2026-03-23","open":107915,"high":107915,"low":107170,"close":107170,"volume":1091,"rsi_14":29.3,"sma_20":109682.17,"sma_60":109100.14,"sma_120":110041.15},{"date":"2026-03-24","open":107915,"high":107915,"low":107330,"close":107565,"volume":1019,"rsi_14":37.5,"sma_20":109682.35,"sma_60":109099.95,"sma_120":110013.39},{"date":"2026-03-25","open":107915,"high":107925,"low":107510,"close":107510,"volume":7,"rsi_14":34.49,"sma_20":109683.74,"sma_60":109097.25,"sma_120":109985.99},{"date":"2026-03-26","open":107670,"high":107670,"low":107425,"close":107540,"volume":10,"rsi_14":35.27,"sma_20":109678.9,"sma_60":109096.05,"sma_120":109958.85},{"date":"2026-03-27","open":107430,"high":107480,"low":107420,"close":107420,"volume":16,"rsi_14":41.25,"sma_20":109648.99,"sma_60":109089.75,"sma_120":109931.49},{"date":"2026-03-30","open":107520,"high":107585,"low":107400,"close":107585,"volume":13,"rsi_14":35.18,"sma_20":109619.18,"sma_60":109086.39,"sma_120":109906.94},{"date":"2026-03-31","open":107755,"high":107770,"low":107650,"close":107720,"volume":28,"rsi_14":33.59,"sma_20":109556.14,"sma_60":109084.4,"sma_120":109885.07},{"date":"2026-04-01","open":108085,"high":108580,"low":108085,"close":108580,"volume":84,"rsi_14":50.19,"sma_20":109551.33,"sma_60":109098.34,"sma_120":109870.25},{"date":"2026-04-02","open":108520,"high":108520,"low":108050,"close":108050,"volume":3,"rsi_14":46.22,"sma_20":109510.82,"sma_60":109102.01,"sma_120":109851.41},{"date":"2026-04-03","open":108450,"high":108450,"low":108355,"close":108355,"volume":3,"rsi_14":49.39,"sma_20":109487.78,"sma_60":109112.82,"sma_120":109835.06},{"date":"2026-04-06","open":108220,"high":108495,"low":108220,"close":108495,"volume":5,"rsi_14":38.39,"sma_20":109440.53,"sma_60":109103.15,"sma_120":109807.94},{"date":"2026-04-07","open":108520,"high":108520,"low":108320,"close":108330,"volume":5,"rsi_14":34.05,"sma_20":109359.21,"sma_60":109087.32,"sma_120":109779.64},{"date":"2026-04-08","open":108935,"high":109135,"low":108935,"close":109135,"volume":38,"rsi_14":44.15,"sma_20":109307.26,"sma_60":109082.23,"sma_120":109756.56},{"date":"2026-04-09","open":108920,"high":108945,"low":108870,"close":108945,"volume":11,"rsi_14":43.99,"sma_20":109257.19,"sma_60":109075.73,"sma_120":109730.93},{"date":"2026-04-10","open":108985,"high":109030,"low":108825,"close":108850,"volume":389,"rsi_14":53.09,"sma_20":109212.25,"sma_60":109068.82,"sma_120":109703.26},{"date":"2026-04-13","open":108515,"high":108620,"low":108515,"close":108620,"volume":3,"rsi_14":46.83,"sma_20":109153.78,"sma_60":109059.32,"sma_120":109675.38},{"date":"2026-04-14","open":108850,"high":108910,"low":108815,"close":108825,"volume":46,"rsi_14":49.48,"sma_20":109103.54,"sma_60":109053.07,"sma_120":109648.54},{"date":"2026-04-15","open":108985,"high":108985,"low":108860,"close":108890,"volume":3,"rsi_14":49.82,"sma_20":109041.87,"sma_60":109054.65,"sma_120":109622.58},{"date":"2026-04-16","open":109005,"high":109005,"low":108870,"close":108870,"volume":3,"rsi_14":50.83,"sma_20":108992.61,"sma_60":109054.9,"sma_120":109597.34},{"date":"2026-04-17","open":108770,"high":108770,"low":108695,"close":108695,"volume":8,"rsi_14":47.43,"sma_20":108942.96,"sma_60":109055.4,"sma_120":109569.92},{"date":"2026-04-20","open":108835,"high":108885,"low":108800,"close":108800,"volume":383,"rsi_14":47.1,"sma_20":108956.28,"sma_60":109062.23,"sma_120":109543.96},{"date":"2026-04-21","open":108945,"high":108970,"low":108850,"close":108970,"volume":82,"rsi_14":38.5,"sma_20":108958.1,"sma_60":109072.07,"sma_120":109519.04},{"date":"2026-04-22","open":108845,"high":108885,"low":108835,"close":108885,"volume":4,"rsi_14":43.0,"sma_20":108958.46,"sma_60":109076.73,"sma_120":109494.29},{"date":"2026-04-23","open":108490,"high":108535,"low":108390,"close":108430,"volume":378,"rsi_14":33.72,"sma_20":108934.55,"sma_60":109075.4,"sma_120":109466.66},{"date":"2026-04-24","open":108385,"high":108430,"low":108300,"close":108325,"volume":133,"rsi_14":47.04,"sma_20":108911.46,"sma_60":109069.57,"sma_120":109439.29},{"date":"2026-04-27","open":108355,"high":108420,"low":108310,"close":108310,"volume":76,"rsi_14":49.63,"sma_20":108879.27,"sma_60":109062.57,"sma_120":109412.91},{"date":"2026-04-28","open":108325,"high":108325,"low":108060,"close":108145,"volume":9,"rsi_14":26.2,"sma_20":108831.99,"sma_60":109050.65,"sma_120":109385.28},{"date":"2026-04-29","open":108145,"high":108145,"low":108125,"close":108125,"volume":9,"rsi_14":28.53,"sma_20":108740.17,"sma_60":109040.9,"sma_120":109358.65},{"date":"2026-04-30","open":107960,"high":108000,"low":107880,"close":107880,"volume":291,"rsi_14":26.46,"sma_20":108662.93,"sma_60":109029.65,"sma_120":109329.94},{"date":"2026-05-04","open":108120,"high":108120,"low":107850,"close":107865,"volume":25,"rsi_14":29.54,"sma_20":108569.5,"sma_60":109018.57,"sma_120":109301.72},{"date":"2026-05-06","open":107860,"high":107875,"low":107685,"close":107875,"volume":180,"rsi_14":21.21,"sma_20":108538.5,"sma_60":109010.73,"sma_120":109275.52},{"date":"2026-05-07","open":108130,"high":108170,"low":108130,"close":108170,"volume":41,"rsi_14":30.85,"sma_20":108530.5,"sma_60":109010.15,"sma_120":109254.6},{"date":"2026-05-08","open":108130,"high":108220,"low":108130,"close":108160,"volume":33,"rsi_14":31.02,"sma_20":108481.75,"sma_60":109007.4,"sma_120":109233.39},{"date":"2026-05-11","open":108055,"high":108130,"low":107975,"close":107975,"volume":37,"rsi_14":30.85,"sma_20":108433.25,"sma_60":109002.23,"sma_120":109209.14},{"date":"2026-05-12","open":107855,"high":107865,"low":107785,"close":107810,"volume":168,"rsi_14":24.48,"sma_20":108381.25,"sma_60":108998.23,"sma_120":109187.13},{"date":"2026-05-13","open":107480,"high":107715,"low":107480,"close":107715,"volume":82,"rsi_14":16.35,"sma_20":108336.0,"sma_60":108987.9,"sma_120":109164.09},{"date":"2026-05-14","open":107795,"high":107875,"low":107620,"close":107645,"volume":149,"rsi_14":16.49,"sma_20":108277.0,"sma_60":108973.23,"sma_120":109140.55},{"date":"2026-05-15","open":107455,"high":107455,"low":106900,"close":107045,"volume":74,"rsi_14":15.29,"sma_20":108184.75,"sma_60":108945.07,"sma_120":109111.76},{"date":"2026-05-18","open":106980,"high":107265,"low":106875,"close":107265,"volume":121,"rsi_14":24.88,"sma_20":108104.5,"sma_60":108919.23,"sma_120":109082.84},{"date":"2026-05-19","open":107095,"high":107210,"low":107080,"close":107170,"volume":23,"rsi_14":23.97,"sma_20":108028.25,"sma_60":108891.4,"sma_120":109053.38},{"date":"2026-05-20","open":106975,"high":107102,"low":106950,"close":107095,"volume":211,"rsi_14":25.0,"sma_20":107943.0,"sma_60":108860.48,"sma_120":109024.3},{"date":"2026-05-21","open":107290,"high":107305,"low":107230,"close":107230,"volume":278,"rsi_14":29.8,"sma_20":107856.0,"sma_60":108832.15,"sma_120":108995.04},{"date":"2026-05-22","open":107375,"high":107375,"low":107290,"close":107295,"volume":9,"rsi_14":35.63,"sma_20":107776.5,"sma_60":108806.23,"sma_120":108966.87},{"date":"2026-05-26","open":107645,"high":107645,"low":107585,"close":107630,"volume":51,"rsi_14":45.01,"sma_20":107736.5,"sma_60":108783.32,"sma_120":108941.75},{"date":"2026-05-27","open":107580,"high":107610,"low":107480,"close":107480,"volume":15,"rsi_14":42.08,"sma_20":107694.25,"sma_60":108751.57,"sma_120":108914.99},{"date":"2026-05-28","open":107480,"high":107495,"low":107185,"close":107295,"volume":15,"rsi_14":31.66,"sma_20":107643.5,"sma_60":108713.98,"sma_120":108890.45},{"date":"2026-05-29","open":107480,"high":107522,"low":107480,"close":107490,"volume":61,"rsi_14":36.96,"sma_20":107610.75,"sma_60":108666.29,"sma_120":108867.28},{"date":"2026-06-01","open":107440,"high":107440,"low":107210,"close":107210,"volume":32,"rsi_14":35.65,"sma_20":107565.0,"sma_60":108618.83,"sma_120":108843.16},{"date":"2026-06-02","open":107030,"high":107390,"low":107030,"close":107390,"volume":3,"rsi_14":42.16,"sma_20":107540.5,"sma_60":108571.42,"sma_120":108819.41},{"date":"2026-06-04","open":107160,"high":107160,"low":106930,"close":106930,"volume":9,"rsi_14":37.11,"sma_20":107493.75,"sma_60":108517.01,"sma_120":108792.83},{"date":"2026-06-05","open":106925,"high":107010,"low":106765,"close":106765,"volume":27,"rsi_14":35.99,"sma_20":107438.25,"sma_60":108472.43,"sma_120":108763.95},{"date":"2026-06-08","open":106595,"high":106595,"low":106440,"close":106485,"volume":176,"rsi_14":40.07,"sma_20":107354.0,"sma_60":108414.57,"sma_120":108732.24},{"date":"2026-06-09","open":106605,"high":106905,"low":106605,"close":106905,"volume":18,"rsi_14":44.04,"sma_20":107291.25,"sma_60":108360.09,"sma_120":108704.53},{"date":"2026-06-10","open":106920,"high":107045,"low":106805,"close":107045,"volume":52,"rsi_14":47.96,"sma_20":107244.75,"sma_60":108311.73,"sma_120":108680.03},{"date":"2026-06-11","open":106975,"high":107015,"low":106975,"close":107015,"volume":24,"rsi_14":48.68,"sma_20":107205.0,"sma_60":108266.17,"sma_120":108656.45},{"date":"2026-06-12","open":107350,"high":107395,"low":107295,"close":107380,"volume":199,"rsi_14":52.31,"sma_20":107188.25,"sma_60":108226.01,"sma_120":108635.41},{"date":"2026-06-15","open":107785,"high":107785,"low":107605,"close":107605,"volume":17,"rsi_14":54.55,"sma_20":107186.25,"sma_60":108188.93,"sma_120":108627.66},{"date":"2026-06-16","open":107700,"high":107725,"low":107600,"close":107725,"volume":9,"rsi_14":51.49,"sma_20":107220.25,"sma_60":108148.96,"sma_120":108617.7},{"date":"2026-06-17","open":107790,"high":107790,"low":107775,"close":107785,"volume":103,"rsi_14":54.91,"sma_20":107246.25,"sma_60":108114.45,"sma_120":108607.62},{"date":"2026-06-18","open":107690,"high":107755,"low":107690,"close":107690,"volume":6,"rsi_14":56.55,"sma_20":107272.25,"sma_60":108081.15,"sma_120":108596.7},{"date":"2026-06-19","open":107640,"high":107640,"low":107340,"close":107395,"volume":100,"rsi_14":48.48,"sma_20":107287.25,"sma_60":108062.18,"sma_120":108581.16},{"date":"2026-06-22","open":107295,"high":107330,"low":107205,"close":107210,"volume":56,"rsi_14":50.0,"sma_20":107286.25,"sma_60":108033.45,"sma_120":108566.7},{"date":"2026-06-23","open":107295,"high":107410,"low":107295,"close":107410,"volume":55,"rsi_14":50.33,"sma_20":107292.0,"sma_60":108008.99,"sma_120":108553.12},{"date":"2026-06-24","open":107460,"high":107535,"low":107395,"close":107535,"volume":70,"rsi_14":61.18,"sma_20":107287.25,"sma_60":107986.1,"sma_120":108541.08},{"date":"2026-06-25","open":107640,"high":107700,"low":107635,"close":107635,"volume":68,"rsi_14":66.48,"sma_20":107295.0,"sma_60":107966.9,"sma_120":108528.33},{"date":"2026-06-26","open":107635,"high":107865,"low":107550,"close":107835,"volume":9,"rsi_14":76.37,"sma_20":107322.0,"sma_60":107948.26,"sma_120":108517.33},{"date":"2026-06-29","open":107765,"high":107765,"low":107670,"close":107725,"volume":38,"rsi_14":68.22,"sma_20":107333.75,"sma_60":107925.5,"sma_120":108504.95},{"date":"2026-06-30","open":107770,"high":107885,"low":107770,"close":107835,"volume":3,"rsi_14":67.79,"sma_20":107365.0,"sma_60":107890.06,"sma_120":108494.2},{"date":"2026-07-01","open":107690,"high":107690,"low":107440,"close":107445,"volume":50,"rsi_14":58.33,"sma_20":107367.75,"sma_60":107857.06,"sma_120":108479.53},{"date":"2026-07-02","open":107575,"high":107700,"low":107575,"close":107700,"volume":8,"rsi_14":56.48,"sma_20":107406.25,"sma_60":107823.17,"sma_120":108467.99},{"date":"2026-07-03","open":107755,"high":107795,"low":107660,"close":107660,"volume":56,"rsi_14":51.2,"sma_20":107451.0,"sma_60":107809.25,"sma_120":108456.2},{"date":"2026-07-06","open":107625,"high":107700,"low":107585,"close":107585,"volume":4,"rsi_14":46.88,"sma_20":107506.0,"sma_60":107796.83,"sma_120":108442.08},{"date":"2026-07-07","open":107630,"high":107685,"low":107565,"close":107565,"volume":30,"rsi_14":45.0,"sma_20":107539.0,"sma_60":107770.67,"sma_120":108426.45},{"date":"2026-07-08","open":107395,"high":107580,"low":107395,"close":107580,"volume":7,"rsi_14":47.41,"sma_20":107565.75,"sma_60":107747.92,"sma_120":108411.83},{"date":"2026-07-09","open":107430,"high":107605,"low":107415,"close":107605,"volume":3,"rsi_14":55.68,"sma_20":107595.25,"sma_60":107727.17,"sma_120":108397.99},{"date":"2026-07-10","open":107530,"high":107745,"low":107530,"close":107745,"volume":3,"rsi_14":64.82,"sma_20":107613.5,"sma_60":107712.58,"sma_120":108385.95},{"date":"2026-07-13","open":107520,"high":107520,"low":107445,"close":107460,"volume":3,"rsi_14":51.32,"sma_20":107606.25,"sma_60":107689.83,"sma_120":108371.45},{"date":"2026-07-14","open":107260,"high":107260,"low":107180,"close":107180,"volume":5,"rsi_14":41.32,"sma_20":107579.0,"sma_60":107661.33,"sma_120":108357.99},{"date":"2026-07-15","open":107365,"high":107365,"low":107220,"close":107280,"volume":3,"rsi_14":41.32,"sma_20":107553.75,"sma_60":107634.83,"sma_120":108344.87},{"date":"2026-07-16","open":107320,"high":107465,"low":107320,"close":107395,"volume":11,"rsi_14":38.78,"sma_20":107539.0,"sma_60":107613.17,"sma_120":108334.28},{"date":"2026-07-20","open":107115,"high":107165,"low":107090,"close":107155,"volume":21,"rsi_14":36.36,"sma_20":107527.0,"sma_60":107585.75,"sma_120":108323.99},{"date":"2026-07-21","open":107215,"high":107325,"low":107160,"close":107325,"volume":9,"rsi_14":38.14,"sma_20":107532.75,"sma_60":107558.33,"sma_120":108315.2},{"date":"2026-07-22","open":107200,"high":107205,"low":107165,"close":107175,"volume":121,"rsi_14":42.93,"sma_20":107521.0,"sma_60":107529.83,"sma_120":108303.28},{"date":"2026-07-23","open":107195,"high":107205,"low":107160,"close":107200,"volume":4,"rsi_14":35.12,"sma_20":107504.25,"sma_60":107509.33,"sma_120":108292.37},{"date":"2026-07-24","open":106955,"high":107010,"low":106885,"close":106885,"volume":4,"rsi_14":30.18,"sma_20":107466.75,"sma_60":107485.33,"sma_120":108277.45},{"date":"2026-07-27","open":107250,"high":107385,"low":107250,"close":107385,"volume":15,"rsi_14":45.8,"sma_20":107444.25,"sma_60":107469.92,"sma_120":108266.24},{"date":"2026-07-28","open":107425,"high":107575,"low":107425,"close":107575,"volume":3,"rsi_14":50.2,"sma_20":107436.75,"sma_60":107460.42,"sma_120":108255.53},{"date":"2026-07-29","open":107605,"high":107855,"low":107605,"close":107810,"volume":76,"rsi_14":54.15,"sma_20":107435.5,"sma_60":107455.17,"sma_120":108248.03},{"date":"2026-07-30","open":107840,"high":107870,"low":107550,"close":107550,"volume":32,"rsi_14":49.08,"sma_20":107440.75,"sma_60":107449.67,"sma_120":108239.66},{"date":"2026-07-31","open":107795,"high":107970,"low":107780,"close":107970,"volume":5,"rsi_14":53.42,"sma_20":107454.25,"sma_60":107451.42,"sma_120":108234.99},{"date":"2026-08-03","open":107930,"high":107945,"low":107930,"close":107945,"volume":4,"rsi_14":58.02,"sma_20":107468.5,"sma_60":107452.58,"sma_120":108231.66},{"date":"2026-08-04","open":108085,"high":108085,"low":108010,"close":108065,"volume":29,"rsi_14":65.45,"sma_20":107492.5,"sma_60":107450.83,"sma_120":108230.49},{"date":"2026-08-05","open":108205,"high":108480,"low":108205,"close":108445,"volume":19,"rsi_14":68.52,"sma_20":107536.5,"sma_60":107455.58,"sma_120":108231.49},{"date":"2026-08-06","open":108525,"high":108525,"low":108265,"close":108265,"volume":283,"rsi_14":63.55,"sma_20":107570.75,"sma_60":107460.42,"sma_120":108231.33},{"date":"2026-08-07","open":108180,"high":108270,"low":108180,"close":108225,"volume":5,"rsi_14":67.77,"sma_20":107601.75,"sma_60":107467.33,"sma_120":108232.78},{"date":"2026-08-10","open":108155,"high":108155,"low":108055,"close":108055,"volume":40,"rsi_14":62.13,"sma_20":107617.25,"sma_60":107473.0,"sma_120":108230.45},{"date":"2026-08-11","open":107825,"high":107875,"low":107825,"close":107850,"volume":6,"rsi_14":61.01,"sma_20":107636.75,"sma_60":107476.42,"sma_120":108224.83},{"date":"2026-08-12","open":108000,"high":108000,"low":107950,"close":107995,"volume":721,"rsi_14":62.48,"sma_20":107677.5,"sma_60":107492.25,"sma_120":108218.66},{"date":"2026-08-13","open":108050,"high":108160,"low":108050,"close":108110,"volume":67,"rsi_14":70.52,"sma_20":107719.0,"sma_60":107506.33,"sma_120":108212.78},{"date":"2026-08-14","open":108200,"high":108200,"low":107960,"close":107990,"volume":19,"rsi_14":61.61,"sma_20":107748.75,"sma_60":107520.0,"sma_120":108205.7},{"date":"2026-08-18","open":107735,"high":107750,"low":107660,"close":107700,"volume":105,"rsi_14":52.31,"sma_20":107776.0,"sma_60":107530.08,"sma_120":108195.28},{"date":"2026-08-19","open":107805,"high":107920,"low":107775,"close":107920,"volume":23,"rsi_14":52.04,"sma_20":107805.75,"sma_60":107541.58,"sma_120":108186.87},{"date":"2026-08-20","open":107995,"high":108000,"low":107935,"close":108000,"volume":113,"rsi_14":58.96,"sma_20":107847.0,"sma_60":107553.33,"sma_120":108179.78},{"date":"2026-08-21","open":107870,"high":107870,"low":107820,"close":107820,"volume":10,"rsi_14":46.7,"sma_20":107878.0,"sma_60":107556.5,"sma_120":108169.91},{"date":"2026-08-24","open":107810,"high":107980,"low":107810,"close":107980,"volume":6,"rsi_14":50.73,"sma_20":107932.75,"sma_60":107564.83,"sma_120":108158.2},{"date":"2026-08-25","open":107970,"high":108045,"low":107960,"close":108045,"volume":42,"rsi_14":49.57,"sma_20":107965.75,"sma_60":107577.33,"sma_120":108145.66},{"date":"2026-08-26","open":108230,"high":108250,"low":108105,"close":108105,"volume":12,"rsi_14":41.63,"sma_20":107992.25,"sma_60":107587.58,"sma_120":108126.94},{"date":"2026-08-27","open":108075,"high":108360,"low":108060,"close":108305,"volume":40,"rsi_14":50.98,"sma_20":108017.0,"sma_60":107605.83,"sma_120":108112.33},{"date":"2026-08-28","open":108355,"high":108355,"low":108160,"close":108160,"volume":4,"rsi_14":48.49,"sma_20":108047.5,"sma_60":107618.67,"sma_120":108095.04},{"date":"2026-08-31","open":108050,"high":108135,"low":108035,"close":108135,"volume":21,"rsi_14":51.99,"sma_20":108055.75,"sma_60":107638.75,"sma_120":108077.88},{"date":"2026-09-01","open":107885,"high":107885,"low":107835,"close":107845,"volume":4,"rsi_14":49.88,"sma_20":108050.75,"sma_60":107656.75,"sma_120":108064.59},{"date":"2026-09-02","open":107710,"high":107710,"low":107660,"close":107670,"volume":10,"rsi_14":42.35,"sma_20":108031.0,"sma_60":107676.5,"sma_120":108045.54},{"date":"2026-09-03","open":107810,"high":107880,"low":107810,"close":107880,"volume":6,"rsi_14":44.82,"sma_20":108002.75,"sma_60":107692.75,"sma_120":108026.42},{"date":"2026-09-04","open":108015,"high":108015,"low":107880,"close":107980,"volume":9,"rsi_14":49.77,"sma_20":107988.5,"sma_60":107708.33,"sma_120":108010.03},{"date":"2026-09-07","open":107930,"high":108015,"low":107895,"close":107895,"volume":32,"rsi_14":54.89,"sma_20":107972.0,"sma_60":107723.0,"sma_120":107994.58},{"date":"2026-09-08","open":107980,"high":108005,"low":107905,"close":107905,"volume":22,"rsi_14":49.58,"sma_20":107964.5,"sma_60":107731.75,"sma_120":107978.88},{"date":"2026-09-09","open":107905,"high":107905,"low":107845,"close":107845,"volume":20,"rsi_14":45.61,"sma_20":107964.25,"sma_60":107735.75,"sma_120":107962.34},{"date":"2026-09-10","open":107750,"high":107765,"low":107740,"close":107765,"volume":5,"rsi_14":48.35,"sma_20":107952.75,"sma_60":107736.42,"sma_120":107942.69},{"date":"2026-09-11","open":107370,"high":107425,"low":107280,"close":107425,"volume":7,"rsi_14":34.96,"sma_20":107918.5,"sma_60":107730.42,"sma_120":107922.44},{"date":"2026-09-14","open":107425,"high":107425,"low":107250,"close":107260,"volume":52,"rsi_14":29.82,"sma_20":107882.0,"sma_60":107723.25,"sma_120":107902.2},{"date":"2026-09-15","open":107365,"high":107365,"low":107040,"close":107040,"volume":54,"rsi_14":24.7,"sma_20":107849.0,"sma_60":107717.33,"sma_120":107889.76},{"date":"2026-09-16","open":107125,"high":107270,"low":107125,"close":107270,"volume":46,"rsi_14":25.76,"sma_20":107816.5,"sma_60":107718.33,"sma_120":107875.89},{"date":"2026-09-17","open":107285,"high":107295,"low":107170,"close":107295,"volume":32,"rsi_14":28.54,"sma_20":107781.25,"sma_60":107716.42,"sma_120":107862.7},{"date":"2026-09-18","open":107570,"high":107570,"low":107460,"close":107475,"volume":182,"rsi_14":34.79,"sma_20":107764.0,"sma_60":107715.42,"sma_120":107850.76},{"date":"2026-09-21","open":107385,"high":107385,"low":107235,"close":107280,"volume":4,"rsi_14":36.39,"sma_20":107729.0,"sma_60":107709.5,"sma_120":107838.2},{"date":"2026-09-22","open":107635,"high":107665,"low":107520,"close":107530,"volume":261,"rsi_14":46.74,"sma_20":107703.25,"sma_60":107704.42,"sma_120":107826.34},{"date":"2026-09-23","open":107680,"high":107795,"low":107680,"close":107715,"volume":33,"rsi_14":46.12,"sma_20":107683.75,"sma_60":107704.25,"sma_120":107814.87},{"date":"2026-09-28","open":107300,"high":107300,"low":107165,"close":107165,"volume":3,"rsi_14":34.17,"sma_20":107626.75,"sma_60":107693.08,"sma_120":107791.57},{"date":"2026-09-29","open":107280,"high":107465,"low":107280,"close":107465,"volume":4,"rsi_14":42.29,"sma_20":107592.0,"sma_60":107693.42,"sma_120":107775.24},{"date":"2026-09-30","open":107675,"high":107820,"low":107675,"close":107820,"volume":8,"rsi_14":48.64,"sma_20":107576.25,"sma_60":107695.42,"sma_120":107759.29},{"date":"2026-10-01","open":107720,"high":107880,"low":107720,"close":107865,"volume":84,"rsi_14":50.32,"sma_20":107577.25,"sma_60":107698.83,"sma_120":107754.04},{"date":"2026-10-02","open":108105,"high":108170,"low":108075,"close":108170,"volume":165,"rsi_14":56.05,"sma_20":107602.25,"sma_60":107708.58,"sma_120":107752.71},{"date":"2026-10-06","open":108145,"high":108160,"low":108105,"close":108160,"volume":4,"rsi_14":62.19,"sma_20":107616.25,"sma_60":107718.5,"sma_120":107744.58},{"date":"2026-10-07","open":108240,"high":108240,"low":108155,"close":108155,"volume":19,"rsi_14":65.67,"sma_20":107625.0,"sma_60":107728.08,"sma_120":107738.0},{"date":"2026-10-08","open":108295,"high":108295,"low":108055,"close":108055,"volume":8,"rsi_14":68.56,"sma_20":107633.0,"sma_60":107735.58,"sma_120":107731.38},{"date":"2026-10-12","open":108270,"high":108440,"low":108270,"close":108420,"volume":23,"rsi_14":70.03,"sma_20":107658.75,"sma_60":107746.83,"sma_120":107729.71},{"date":"2026-10-13","open":108435,"high":108830,"low":108435,"close":108830,"volume":5,"rsi_14":73.58,"sma_20":107708.0,"sma_60":107769.67,"sma_120":107729.75},{"date":"2026-10-14","open":108770,"high":108770,"low":108645,"close":108670,"volume":13,"rsi_14":68.47,"sma_20":107753.25,"sma_60":107794.5,"sma_120":107727.92},{"date":"2026-10-15","open":108850,"high":108960,"low":108795,"close":108875,"volume":10,"rsi_14":74.58,"sma_20":107825.75,"sma_60":107821.08,"sma_120":107727.96},{"date":"2026-10-16","open":108870,"high":108895,"low":108850,"close":108870,"volume":75,"rsi_14":72.33,"sma_20":107906.25,"sma_60":107845.67,"sma_120":107729.42},{"date":"2026-10-19","open":108940,"high":108940,"low":108745,"close":108745,"volume":7,"rsi_14":67.52,"sma_20":107991.5,"sma_60":107872.17,"sma_120":107728.96},{"date":"2026-10-20","open":108770,"high":108870,"low":108720,"close":108870,"volume":4,"rsi_14":83.9,"sma_20":108071.5,"sma_60":107897.92,"sma_120":107728.12},{"date":"2026-10-21","open":108990,"high":109040,"low":108965,"close":109040,"volume":274,"rsi_14":83.02,"sma_20":108158.75,"sma_60":107929.0,"sma_120":107729.42},{"date":"2026-10-22","open":109145,"high":109195,"low":109015,"close":109015,"volume":4,"rsi_14":79.08,"sma_20":108235.75,"sma_60":107959.25,"sma_120":107734.29},{"date":"2026-10-23","open":109590,"high":109590,"low":109225,"close":109225,"volume":13,"rsi_14":80.63,"sma_20":108333.0,"sma_60":107998.25,"sma_120":107741.79}],"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 중장기국공채액티브","phase":"above-fold","symbol_resolved":true}