{"status":"ok","report":{"price_analysis":{"current":107415.0,"change_1d":0.2,"change_7d":0.3,"change_30d":1.2,"high_30d":107415.0,"low_30d":105375.0,"position_in_range":100.0,"support":105579.0,"resistance":107211.0},"summary":"ACE 중장기국공채액티브(272910)은(는) KIS 종합채권국공채1-10Y지수를 추종하는 ETF입니다, 순자산 761억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 94.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(348.60)가 시그널선(264.24)을 상회합니다(골든크로스). 현재가가 SMA20(106523)과 SMA60(106169) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 105447~107599 (현재 위치 91%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 95","rsi_14":94.73684210526315,"macd":348.6008376650134,"macd_signal":264.23816784594726,"sma_20":106523.25,"sma_60":106169.0,"bb_upper":107599.04400909282,"bb_lower":105447.45599090718,"atr_14":125.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 48.00. 30일 누적: 외국인 0.00, 기관 172.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":48.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":51.0,"retail_net":-51.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":19.0,"retail_net":-19.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":50.0,"retail_net":-50.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":40.0,"retail_net":-40.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-55.0,"retail_net":55.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":45.0,"retail_net":-45.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":29.0,"retail_net":-29.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d3":{"foreign_net":0,"institution_net":52.0,"retail_net":-52.0},"d7":{"foreign_net":0,"institution_net":76.0,"retail_net":-76.0},"d14":{"foreign_net":0,"institution_net":139.0,"retail_net":-139.0},"d30":{"foreign_net":0,"institution_net":172.0,"retail_net":-172.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":73,"summary":"RSI 95","metrics":[{"name":"RSI (14)","value":94.7,"unit":"","percentile":95,"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 95 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 95 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1334,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.13,"summary":"배당수익률 1.13%","metrics":[{"name":"배당수익률","value":1.13,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:55:05.688969+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KIS 종합채권국공채1-10Y지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.08,"aum":76100000000.0,"aum_display":"761억","dividend_yield":null,"tracking_error":0.18,"holdings":[{"ticker":"","name":"2026-09 국채선물3(신)","weight":null},{"ticker":"","name":"경기주택도시공사23-06-59","weight":null},{"ticker":"","name":"국고02375-2812(18-10)","weight":null},{"ticker":"","name":"국고02375-3112(21-11)","weight":null},{"ticker":"","name":"국고02625-2806(18-4)","weight":null},{"ticker":"","name":"국고03000-2803(26-1)","weight":null},{"ticker":"","name":"국고03000-2909(24-7)","weight":null},{"ticker":"","name":"국고03000-3412(24-13)","weight":null},{"ticker":"","name":"국고03250-3306(23-5)","weight":null},{"ticker":"","name":"국고03250-3512(25-11)","weight":null}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":107415.0,"change_pct":0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-06-29","close":91133.0},{"date":"2017-06-30","close":91089.0},{"date":"2017-07-03","close":91002.0},{"date":"2017-07-04","close":90913.0},{"date":"2017-07-05","close":90897.0},{"date":"2017-07-06","close":90905.0},{"date":"2017-07-07","close":90719.0},{"date":"2017-07-10","close":90830.0},{"date":"2017-07-11","close":90864.0},{"date":"2017-07-12","close":90910.0},{"date":"2017-07-13","close":91053.0},{"date":"2017-07-14","close":90965.0},{"date":"2017-07-17","close":90965.0},{"date":"2017-07-18","close":91002.0},{"date":"2017-07-19","close":91016.0},{"date":"2017-07-20","close":91074.0},{"date":"2017-07-21","close":91152.0},{"date":"2017-07-24","close":91152.0},{"date":"2017-07-25","close":91194.0},{"date":"2017-07-26","close":91089.0},{"date":"2017-07-27","close":91213.0},{"date":"2017-07-28","close":91147.0},{"date":"2017-07-31","close":91194.0},{"date":"2017-08-01","close":91094.0},{"date":"2017-08-02","close":91143.0},{"date":"2017-08-03","close":91099.0},{"date":"2017-08-04","close":91138.0},{"date":"2017-08-07","close":91031.0},{"date":"2017-08-08","close":91031.0},{"date":"2017-08-09","close":90830.0},{"date":"2017-08-10","close":90850.0},{"date":"2017-08-11","close":90918.0},{"date":"2017-08-14","close":90984.0},{"date":"2017-08-16","close":90901.0},{"date":"2017-08-17","close":90926.0},{"date":"2017-08-18","close":91007.0},{"date":"2017-08-21","close":90975.0},{"date":"2017-08-22","close":90984.0},{"date":"2017-08-23","close":90984.0},{"date":"2017-08-24","close":90989.0},{"date":"2017-08-25","close":91184.0},{"date":"2017-08-28","close":91167.0},{"date":"2017-08-29","close":91133.0},{"date":"2017-08-30","close":91194.0},{"date":"2017-08-31","close":91234.0},{"date":"2017-09-01","close":91213.0},{"date":"2017-09-04","close":91063.0},{"date":"2017-09-05","close":91070.0},{"date":"2017-09-06","close":91171.0},{"date":"2017-09-07","close":91167.0},{"date":"2017-09-08","close":91252.0},{"date":"2017-09-11","close":91284.0},{"date":"2017-09-12","close":91234.0},{"date":"2017-09-13","close":91260.0},{"date":"2017-09-14","close":91325.0},{"date":"2017-09-15","close":91353.0},{"date":"2017-09-18","close":91353.0},{"date":"2017-09-19","close":91252.0},{"date":"2017-09-20","close":91214.0},{"date":"2017-09-21","close":91243.0},{"date":"2017-09-22","close":91274.0},{"date":"2017-09-25","close":91274.0},{"date":"2017-09-26","close":91152.0},{"date":"2017-09-27","close":91049.0},{"date":"2017-09-28","close":90825.0},{"date":"2017-09-29","close":90984.0},{"date":"2017-10-10","close":90832.0},{"date":"2017-10-11","close":90853.0},{"date":"2017-10-12","close":90965.0},{"date":"2017-10-13","close":90970.0},{"date":"2017-10-16","close":90970.0},{"date":"2017-10-17","close":90922.0},{"date":"2017-10-18","close":90950.0},{"date":"2017-10-19","close":90871.0},{"date":"2017-10-20","close":90777.0},{"date":"2017-10-23","close":90595.0},{"date":"2017-10-24","close":90564.0},{"date":"2017-10-25","close":90483.0},{"date":"2017-10-26","close":90315.0},{"date":"2017-10-27","close":90201.0},{"date":"2017-10-30","close":90325.0},{"date":"2017-10-31","close":90320.0},{"date":"2017-11-01","close":90106.0},{"date":"2017-11-02","close":90290.0},{"date":"2017-11-03","close":90342.0},{"date":"2017-11-06","close":90270.0},{"date":"2017-11-07","close":90277.0},{"date":"2017-11-08","close":90325.0},{"date":"2017-11-09","close":90315.0},{"date":"2017-11-10","close":90310.0},{"date":"2017-11-13","close":90211.0},{"date":"2017-11-14","close":90131.0},{"date":"2017-11-15","close":90229.0},{"date":"2017-11-16","close":90270.0},{"date":"2017-11-17","close":90273.0},{"date":"2017-11-20","close":90270.0},{"date":"2017-11-21","close":90329.0},{"date":"2017-11-22","close":90355.0},{"date":"2017-11-23","close":90473.0},{"date":"2017-11-24","close":90446.0},{"date":"2017-11-27","close":90393.0},{"date":"2017-11-28","close":90554.0},{"date":"2017-11-29","close":90599.0},{"date":"2017-11-30","close":90693.0},{"date":"2017-12-01","close":90656.0},{"date":"2017-12-04","close":90612.0},{"date":"2017-12-05","close":90652.0},{"date":"2017-12-06","close":90698.0},{"date":"2017-12-07","close":90603.0},{"date":"2017-12-08","close":90573.0},{"date":"2017-12-11","close":90573.0},{"date":"2017-12-12","close":90751.0},{"date":"2017-12-13","close":90768.0},{"date":"2017-12-14","close":90813.0},{"date":"2017-12-15","close":90803.0},{"date":"2017-12-18","close":90847.0},{"date":"2017-12-19","close":90768.0},{"date":"2017-12-20","close":90746.0},{"date":"2017-12-21","close":90631.0},{"date":"2017-12-22","close":90599.0},{"date":"2017-12-26","close":90638.0},{"date":"2017-12-27","close":90573.0},{"date":"2017-12-28","close":90642.0},{"date":"2018-01-02","close":91099.1094},{"date":"2018-01-03","close":91089.8594},{"date":"2018-01-04","close":91057.4688},{"date":"2018-01-05","close":91080.6016},{"date":"2018-01-08","close":91057.4688},{"date":"2018-01-09","close":91057.4688},{"date":"2018-01-10","close":90780.0703},{"date":"2018-01-11","close":90891.0234},{"date":"2018-01-12","close":90835.5469},{"date":"2018-01-15","close":90687.5859},{"date":"2018-01-16","close":90687.5859},{"date":"2018-01-17","close":90756.9375},{"date":"2018-01-18","close":90886.3984},{"date":"2018-01-19","close":90821.6719},{"date":"2018-01-22","close":90803.1797},{"date":"2018-01-23","close":90743.0625},{"date":"2018-01-24","close":90826.3125},{"date":"2018-01-25","close":90812.4141},{"date":"2018-01-26","close":90775.4375},{"date":"2018-01-29","close":90456.4141},{"date":"2018-01-30","close":90470.2812},{"date":"2018-01-31","close":90516.5234},{"date":"2018-02-01","close":90572.0078},{"date":"2018-02-02","close":90530.3828},{"date":"2018-02-05","close":90113.0},{"date":"2018-02-06","close":90664.4688},{"date":"2018-02-07","close":90687.5859},{"date":"2018-02-08","close":90650.6094},{"date":"2018-02-09","close":90650.6094},{"date":"2018-02-12","close":90572.0078},{"date":"2018-02-13","close":90581.2344},{"date":"2018-02-14","close":90678.3281},{"date":"2018-02-19","close":90590.4922},{"date":"2018-02-20","close":90558.1328},{"date":"2018-02-21","close":90581.2344},{"date":"2018-02-22","close":90590.4922},{"date":"2018-02-23","close":90622.8594},{"date":"2018-02-26","close":90752.3281},{"date":"2018-02-27","close":90858.6562},{"date":"2018-02-28","close":90798.5547},{"date":"2018-03-02","close":90548.0},{"date":"2018-03-05","close":90396.0},{"date":"2018-03-06","close":90780.0703},{"date":"2018-03-07","close":90868.4297},{"date":"2018-03-08","close":90900.9922},{"date":"2018-03-09","close":90873.0859},{"date":"2018-03-12","close":90868.4297},{"date":"2018-03-13","close":90863.7812},{"date":"2018-03-14","close":90984.7109},{"date":"2018-03-15","close":91026.5469},{"date":"2018-03-16","close":91012.6172},{"date":"2018-03-19","close":91021.9219},{"date":"2018-03-20","close":90989.3672},{"date":"2018-03-21","close":90966.1094},{"date":"2018-03-22","close":91114.9375},{"date":"2018-03-23","close":91268.4297},{"date":"2018-03-26","close":91263.7656},{"date":"2018-03-27","close":91175.4062},{"date":"2018-03-28","close":91328.8906},{"date":"2018-03-29","close":91352.1328},{"date":"2018-03-30","close":91389.3672},{"date":"2018-04-02","close":91338.1953},{"date":"2018-04-03","close":91431.2266},{"date":"2018-04-04","close":91463.7656},{"date":"2018-04-05","close":91487.0391},{"date":"2018-04-06","close":91580.0469},{"date":"2018-04-09","close":91584.7031},{"date":"2018-04-10","close":91524.2266},{"date":"2018-04-11","close":91584.7031},{"date":"2018-04-12","close":91645.1641},{"date":"2018-04-13","close":91621.9141},{"date":"2018-04-16","close":91607.9375},{"date":"2018-04-17","close":91552.1484},{"date":"2018-04-18","close":91607.9375},{"date":"2018-04-19","close":91528.8828},{"date":"2018-04-20","close":91500.9766},{"date":"2018-04-23","close":91384.7109},{"date":"2018-04-24","close":91403.3125},{"date":"2018-04-25","close":91305.6328},{"date":"2018-04-26","close":91328.8906},{"date":"2018-04-27","close":91505.625},{"date":"2018-04-30","close":91524.2266},{"date":"2018-05-02","close":91361.4531},{"date":"2018-05-03","close":91426.5703},{"date":"2018-05-04","close":91300.9844},{"date":"2018-05-08","close":91221.9062},{"date":"2018-05-09","close":91240.5234},{"date":"2018-05-10","close":91310.2812},{"date":"2018-05-11","close":91314.9531},{"date":"2018-05-14","close":91291.6875},{"date":"2018-05-15","close":91235.8672},{"date":"2018-05-16","close":91194.0078},{"date":"2018-05-17","close":91407.9531},{"date":"2018-05-18","close":91487.0391},{"date":"2018-05-21","close":91500.9766},{"date":"2018-05-23","close":91519.5781},{"date":"2018-05-24","close":91714.9375},{"date":"2018-05-25","close":91728.8828},{"date":"2018-05-28","close":91649.8203},{"date":"2018-05-29","close":91719.5781},{"date":"2018-05-30","close":91831.2188},{"date":"2018-05-31","close":91794.0},{"date":"2018-06-01","close":91812.6094},{"date":"2018-06-04","close":91747.5},{"date":"2018-06-05","close":91667.9766},{"date":"2018-06-07","close":91667.9766},{"date":"2018-06-08","close":91724.1016},{"date":"2018-06-11","close":91775.5469},{"date":"2018-06-12","close":91812.9766},{"date":"2018-06-14","close":91808.3047},{"date":"2018-06-15","close":91850.4062},{"date":"2018-06-18","close":91990.7266},{"date":"2018-06-19","close":92037.5},{"date":"2018-06-20","close":92088.9609},{"date":"2018-06-21","close":92149.7656},{"date":"2018-06-22","close":92182.5078},{"date":"2018-06-25","close":92196.5469},{"date":"2018-06-26","close":92163.8047},{"date":"2018-06-27","close":92210.5859},{"date":"2018-06-28","close":92369.6094},{"date":"2018-06-29","close":92393.0078},{"date":"2018-07-02","close":92402.3516},{"date":"2018-07-03","close":92364.9453},{"date":"2018-07-04","close":92402.3516},{"date":"2018-07-05","close":92463.1719},{"date":"2018-07-06","close":92430.4219},{"date":"2018-07-09","close":92430.4219},{"date":"2018-07-10","close":92477.2109},{"date":"2018-07-11","close":92589.4609},{"date":"2018-07-12","close":92533.3281},{"date":"2018-07-13","close":92542.6875},{"date":"2018-07-16","close":92570.7578},{"date":"2018-07-17","close":92561.3906},{"date":"2018-07-18","close":92561.3906},{"date":"2018-07-19","close":92594.1406},{"date":"2018-07-20","close":92645.5938},{"date":"2018-07-23","close":92622.2109},{"date":"2018-07-24","close":92556.7188},{"date":"2018-07-25","close":92622.2109},{"date":"2018-07-26","close":92608.1797},{"date":"2018-07-27","close":92542.6875},{"date":"2018-07-30","close":92552.0391},{"date":"2018-07-31","close":92612.8594},{"date":"2018-08-01","close":92556.7188},{"date":"2018-08-02","close":92584.7969},{"date":"2018-08-03","close":92612.8594},{"date":"2018-08-06","close":92626.8906},{"date":"2018-08-07","close":92711.0859},{"date":"2018-08-08","close":92701.7422},{"date":"2018-08-09","close":92795.2734},{"date":"2018-08-10","close":92874.7891},{"date":"2018-08-13","close":92921.5781},{"date":"2018-08-14","close":92926.25},{"date":"2018-08-16","close":92935.5938},{"date":"2018-08-17","close":93141.4141},{"date":"2018-08-20","close":93164.8203},{"date":"2018-08-21","close":93342.5703},{"date":"2018-08-22","close":93337.8984},{"date":"2018-08-23","close":93319.1797},{"date":"2018-08-24","close":93319.1797},{"date":"2018-08-27","close":93375.3125},{"date":"2018-08-28","close":93365.9453},{"date":"2018-08-29","close":93408.0547},{"date":"2018-08-30","close":93375.3125},{"date":"2018-08-31","close":93548.3828},{"date":"2018-09-03","close":93567.0938},{"date":"2018-09-04","close":93688.7109},{"date":"2018-09-05","close":93660.6562},{"date":"2018-09-06","close":93848.7344},{"date":"2018-09-07","close":93759.3906},{"date":"2018-09-10","close":93764.0859},{"date":"2018-09-11","close":93740.5859},{"date":"2018-09-12","close":93806.4141},{"date":"2018-09-13","close":93773.4922},{"date":"2018-09-14","close":93637.1172},{"date":"2018-09-17","close":93613.6328},{"date":"2018-09-18","close":93590.125},{"date":"2018-09-19","close":93519.5781},{"date":"2018-09-20","close":93369.1094},{"date":"2018-09-21","close":93345.625},{"date":"2018-09-27","close":93449.0547},{"date":"2018-09-28","close":93528.9766},{"date":"2018-10-01","close":93519.5781},{"date":"2018-10-02","close":93557.1953},{"date":"2018-10-04","close":93355.0234},{"date":"2018-10-05","close":93322.0859},{"date":"2018-10-08","close":93326.8047},{"date":"2018-10-10","close":93453.7656},{"date":"2018-10-11","close":93632.4531},{"date":"2018-10-12","close":93510.1797},{"date":"2018-10-15","close":93510.1797},{"date":"2018-10-16","close":93566.6016},{"date":"2018-10-17","close":93688.8672},{"date":"2018-10-18","close":93834.625},{"date":"2018-10-19","close":93806.4141},{"date":"2018-10-22","close":93749.9766},{"date":"2018-10-23","close":93839.3281},{"date":"2018-10-24","close":93834.625},{"date":"2018-10-25","close":93942.7734},{"date":"2018-10-26","close":94018.0},{"date":"2018-10-29","close":94229.6016},{"date":"2018-10-30","close":94168.4688},{"date":"2018-10-31","close":94083.8438},{"date":"2018-11-01","close":94018.0},{"date":"2018-11-02","close":93966.2812},{"date":"2018-11-05","close":93985.0859},{"date":"2018-11-06","close":93994.5078},{"date":"2018-11-07","close":94065.0312},{"date":"2018-11-08","close":94003.9062},{"date":"2018-11-09","close":94107.3438},{"date":"2018-11-12","close":94206.0781},{"date":"2018-11-13","close":94201.3828},{"date":"2018-11-14","close":94267.2109},{"date":"2018-11-15","close":94187.2734},{"date":"2018-11-16","close":94144.9609},{"date":"2018-11-19","close":94262.5156},{"date":"2018-11-20","close":94262.5156},{"date":"2018-11-21","close":94248.4062},{"date":"2018-11-22","close":94257.8047},{"date":"2018-11-23","close":94365.9531},{"date":"2018-11-26","close":94412.9844},{"date":"2018-11-27","close":94436.5},{"date":"2018-11-28","close":94427.1016},{"date":"2018-11-29","close":94530.5234},{"date":"2018-11-30","close":94633.9844},{"date":"2018-12-03","close":94530.5234},{"date":"2018-12-04","close":94601.0625},{"date":"2018-12-05","close":94643.3984},{"date":"2018-12-06","close":94922.1562},{"date":"2018-12-07","close":94922.1562},{"date":"2018-12-10","close":94907.9844},{"date":"2018-12-11","close":94964.6953},{"date":"2018-12-12","close":94955.2422},{"date":"2018-12-13","close":94917.4453},{"date":"2018-12-14","close":94936.3203},{"date":"2018-12-17","close":95011.9297},{"date":"2018-12-18","close":94997.7578},{"date":"2018-12-19","close":95172.5938},{"date":"2018-12-20","close":95130.0781},{"date":"2018-12-21","close":94978.8594},{"date":"2018-12-24","close":94969.4062},{"date":"2018-12-26","close":95059.1875},{"date":"2018-12-27","close":95045.0234},{"date":"2018-12-28","close":95073.3672},{"date":"2019-01-02","close":95158.4219},{"date":"2019-01-03","close":95182.0312},{"date":"2019-01-04","close":95115.8906},{"date":"2019-01-07","close":95125.3359},{"date":"2019-01-08","close":94657.0},{"date":"2019-01-09","close":95049.7344},{"date":"2019-01-10","close":95172.5938},{"date":"2019-01-11","close":95172.5938},{"date":"2019-01-14","close":95167.8594},{"date":"2019-01-15","close":95172.5938},{"date":"2019-01-16","close":95177.3203},{"date":"2019-01-17","close":95167.8594},{"date":"2019-01-18","close":95125.3359},{"date":"2019-01-21","close":95073.3672},{"date":"2019-01-22","close":95148.9688},{"date":"2019-01-23","close":95200.9297},{"date":"2019-01-24","close":95215.1172},{"date":"2019-01-25","close":95167.8594},{"date":"2019-01-28","close":95148.9688},{"date":"2019-01-29","close":95097.0},{"date":"2019-01-30","close":95049.7344},{"date":"2019-01-31","close":95148.9688},{"date":"2019-02-01","close":95234.0234},{"date":"2019-02-07","close":95257.6484},{"date":"2019-02-08","close":95309.6094},{"date":"2019-02-11","close":95389.9375},{"date":"2019-02-12","close":95337.9609},{"date":"2019-02-13","close":95333.2422},{"date":"2019-02-14","close":95333.2422},{"date":"2019-02-15","close":95418.3047},{"date":"2019-02-18","close":95319.0703},{"date":"2019-02-19","close":95309.6094},{"date":"2019-02-20","close":95248.1953},{"date":"2019-02-21","close":95290.7188},{"date":"2019-02-22","close":95290.7188},{"date":"2019-02-25","close":95238.7344},{"date":"2019-02-26","close":95224.5547},{"date":"2019-02-27","close":95337.9609},{"date":"2019-02-28","close":95285.9922},{"date":"2019-03-04","close":95290.7188},{"date":"2019-03-05","close":95200.9297},{"date":"2019-03-06","close":95291.1328},{"date":"2019-03-07","close":95371.8438},{"date":"2019-03-08","close":95409.8281},{"date":"2019-03-11","close":95457.2812},{"date":"2019-03-12","close":95424.0625},{"date":"2019-03-13","close":95523.7656},{"date":"2019-03-14","close":95523.7656},{"date":"2019-03-15","close":95514.2656},{"date":"2019-03-18","close":95419.3203},{"date":"2019-03-19","close":95466.7969},{"date":"2019-03-20","close":95490.5312},{"date":"2019-03-21","close":95623.4453},{"date":"2019-03-22","close":95594.9688},{"date":"2019-03-25","close":95737.3828},{"date":"2019-03-26","close":95818.0859},{"date":"2019-03-27","close":95922.5156},{"date":"2019-03-28","close":96117.1641},{"date":"2019-03-29","close":96112.4141},{"date":"2019-04-01","close":96022.2109},{"date":"2019-04-02","close":96031.7188},{"date":"2019-04-03","close":95993.7266},{"date":"2019-04-04","close":96012.7344},{"date":"2019-04-05","close":95965.25},{"date":"2019-04-08","close":95936.7578},{"date":"2019-04-09","close":95965.25},{"date":"2019-04-10","close":96055.4453},{"date":"2019-04-11","close":96083.9297},{"date":"2019-04-12","close":96017.4688},{"date":"2019-04-15","close":95865.5625},{"date":"2019-04-16","close":95832.3281},{"date":"2019-04-17","close":95841.8203},{"date":"2019-04-18","close":96012.7344},{"date":"2019-04-19","close":96007.9688},{"date":"2019-04-22","close":95913.0312},{"date":"2019-04-23","close":95965.25},{"date":"2019-04-24","close":95960.5078},{"date":"2019-04-25","close":96145.6406},{"date":"2019-04-26","close":96150.3906},{"date":"2019-04-29","close":96197.8594},{"date":"2019-04-30","close":96240.6016},{"date":"2019-05-02","close":96193.1172},{"date":"2019-05-03","close":96074.4297},{"date":"2019-05-07","close":96193.1172},{"date":"2019-05-08","close":96202.6016},{"date":"2019-05-09","close":96240.6016},{"date":"2019-05-10","close":96259.5781},{"date":"2019-05-13","close":96202.6016},{"date":"2019-05-14","close":96221.5938},{"date":"2019-05-15","close":96259.5781},{"date":"2019-05-16","close":96330.7969},{"date":"2019-05-17","close":96387.7578},{"date":"2019-05-20","close":96373.5156},{"date":"2019-05-21","close":96416.2266},{"date":"2019-05-22","close":96420.9766},{"date":"2019-05-23","close":96482.7031},{"date":"2019-05-24","close":96577.6406},{"date":"2019-05-27","close":96482.7031},{"date":"2019-05-28","close":96511.1719},{"date":"2019-05-29","close":96691.5547},{"date":"2019-05-30","close":96701.0625},{"date":"2019-05-31","close":96928.9297},{"date":"2019-06-03","close":96947.9297},{"date":"2019-06-04","close":96938.4219},{"date":"2019-06-05","close":97319.7031},{"date":"2019-06-07","close":97119.5391},{"date":"2019-06-10","close":97062.3438},{"date":"2019-06-11","close":97014.6953},{"date":"2019-06-12","close":97267.2812},{"date":"2019-06-13","close":97314.9453},{"date":"2019-06-14","close":97324.4688},{"date":"2019-06-17","close":97276.8047},{"date":"2019-06-18","close":97200.5703},{"date":"2019-06-19","close":97314.9453},{"date":"2019-06-20","close":97524.6484},{"date":"2019-06-21","close":97529.3984},{"date":"2019-06-24","close":97491.2734},{"date":"2019-06-25","close":97519.8672},{"date":"2019-06-26","close":97272.0469},{"date":"2019-06-27","close":97229.1641},{"date":"2019-06-28","close":97357.8281},{"date":"2019-07-01","close":97324.4688},{"date":"2019-07-02","close":97395.9531},{"date":"2019-07-03","close":97548.4766},{"date":"2019-07-04","close":97624.7188},{"date":"2019-07-05","close":97700.9766},{"date":"2019-07-08","close":97519.8672},{"date":"2019-07-09","close":97653.3125},{"date":"2019-07-10","close":97629.4844},{"date":"2019-07-11","close":97715.2734},{"date":"2019-07-12","close":97605.6562},{"date":"2019-07-15","close":97596.1328},{"date":"2019-07-16","close":97581.8359},{"date":"2019-07-17","close":97715.2734},{"date":"2019-07-18","close":98029.8281},{"date":"2019-07-19","close":98125.1406},{"date":"2019-07-22","close":98072.7188},{"date":"2019-07-23","close":98082.25},{"date":"2019-07-24","close":98110.8516},{"date":"2019-07-25","close":98196.6406},{"date":"2019-07-26","close":98263.3516},{"date":"2019-07-29","close":98187.1016},{"date":"2019-07-30","close":98272.8828},{"date":"2019-07-31","close":98339.6016},{"date":"2019-08-01","close":98363.4297},{"date":"2019-08-02","close":98582.6719},{"date":"2019-08-05","close":98806.6641},{"date":"2019-08-06","close":98849.5547},{"date":"2019-08-07","close":98973.4844},{"date":"2019-08-08","close":98940.1172},{"date":"2019-08-09","close":98801.8984},{"date":"2019-08-12","close":98854.3203},{"date":"2019-08-13","close":98978.2344},{"date":"2019-08-14","close":99097.3906},{"date":"2019-08-16","close":99316.6094},{"date":"2019-08-19","close":99149.8047},{"date":"2019-08-20","close":99187.9297},{"date":"2019-08-21","close":98973.4844},{"date":"2019-08-22","close":98901.9844},{"date":"2019-08-23","close":98840.0234},{"date":"2019-08-26","close":99145.0469},{"date":"2019-08-27","close":98954.4141},{"date":"2019-08-28","close":98806.6641},{"date":"2019-08-29","close":98963.9375},{"date":"2019-08-30","close":98840.0234},{"date":"2019-09-02","close":98635.1016},{"date":"2019-09-03","close":98654.1406},{"date":"2019-09-04","close":98701.8281},{"date":"2019-09-05","close":98477.8281},{"date":"2019-09-06","close":98458.6875},{"date":"2019-09-09","close":98583.0938},{"date":"2019-09-10","close":98535.2344},{"date":"2019-09-11","close":98492.1641},{"date":"2019-09-16","close":98061.4844},{"date":"2019-09-17","close":98157.2109},{"date":"2019-09-18","close":98114.125},{"date":"2019-09-19","close":98315.1094},{"date":"2019-09-20","close":98118.9219},{"date":"2019-09-23","close":98262.4766},{"date":"2019-09-24","close":98157.2109},{"date":"2019-09-25","close":98272.0469},{"date":"2019-09-26","close":98315.1094},{"date":"2019-09-27","close":98262.4766},{"date":"2019-09-30","close":98329.4844},{"date":"2019-10-01","close":98185.9219},{"date":"2019-10-02","close":98281.6172},{"date":"2019-10-04","close":98540.0234},{"date":"2019-10-07","close":98597.4609},{"date":"2019-10-08","close":98463.4453},{"date":"2019-10-10","close":98420.3984},{"date":"2019-10-11","close":98166.7812},{"date":"2019-10-14","close":98267.25},{"date":"2019-10-15","close":98339.0469},{"date":"2019-10-16","close":98138.0469},{"date":"2019-10-17","close":98004.0625},{"date":"2019-10-18","close":98023.2031},{"date":"2019-10-21","close":97793.5078},{"date":"2019-10-22","close":97721.7266},{"date":"2019-10-23","close":97917.9219},{"date":"2019-10-24","close":97788.7188},{"date":"2019-10-25","close":97707.3828},{"date":"2019-10-28","close":97358.0547},{"date":"2019-10-29","close":97238.4141},{"date":"2019-10-30","close":97410.6875},{"date":"2019-10-31","close":97496.8203},{"date":"2019-11-01","close":97511.1797},{"date":"2019-11-04","close":97157.0547},{"date":"2019-11-05","close":97137.9141},{"date":"2019-11-06","close":97066.1328},{"date":"2019-11-07","close":97200.125},{"date":"2019-11-08","close":97180.9766},{"date":"2019-11-11","close":97214.4844},{"date":"2019-11-12","close":97353.2656},{"date":"2019-11-13","close":97353.2656},{"date":"2019-11-14","close":96912.0},{"date":"2019-11-15","close":97334.1172},{"date":"2019-11-18","close":97334.1172},{"date":"2019-11-19","close":97597.3281},{"date":"2019-11-20","close":97764.7969},{"date":"2019-11-21","close":97812.6562},{"date":"2019-11-22","close":97774.3594},{"date":"2019-11-25","close":97621.2422},{"date":"2019-11-26","close":97664.3047},{"date":"2019-11-27","close":97812.6562},{"date":"2019-11-28","close":97884.4297},{"date":"2019-11-29","close":98004.0625},{"date":"2019-12-02","close":97908.3594},{"date":"2019-12-03","close":97721.7266},{"date":"2019-12-04","close":97956.2109},{"date":"2019-12-05","close":97980.1484},{"date":"2019-12-06","close":97917.6797},{"date":"2019-12-09","close":97922.4922},{"date":"2019-12-10","close":97975.3281},{"date":"2019-12-11","close":98018.5703},{"date":"2019-12-12","close":98052.1875},{"date":"2019-12-13","close":97960.9219},{"date":"2019-12-16","close":98066.6172},{"date":"2019-12-17","close":98133.8516},{"date":"2019-12-18","close":98129.0781},{"date":"2019-12-19","close":98032.9844},{"date":"2019-12-20","close":97946.5156},{"date":"2019-12-23","close":98008.9609},{"date":"2019-12-24","close":98042.5859},{"date":"2019-12-26","close":98085.8281},{"date":"2019-12-27","close":98037.7891},{"date":"2019-12-30","close":98047.4062},{"date":"2020-01-02","close":98181.9219},{"date":"2020-01-03","close":98450.9453},{"date":"2020-01-06","close":98551.8359},{"date":"2020-01-07","close":98292.4141},{"date":"2020-01-08","close":98258.7812},{"date":"2020-01-09","close":97965.7266},{"date":"2020-01-10","close":97864.8359},{"date":"2020-01-13","close":97811.9922},{"date":"2020-01-14","close":97951.3203},{"date":"2020-01-15","close":97999.3516},{"date":"2020-01-16","close":98008.9609},{"date":"2020-01-17","close":97975.3281},{"date":"2020-01-20","close":97792.7734},{"date":"2020-01-21","close":98042.5859},{"date":"2020-01-22","close":97970.5312},{"date":"2020-01-23","close":98057.0078},{"date":"2020-01-28","close":98436.5234},{"date":"2020-01-29","close":98494.1797},{"date":"2020-01-30","close":98652.7188},{"date":"2020-01-31","close":98628.6953},{"date":"2020-02-03","close":98729.5781},{"date":"2020-02-04","close":98537.4219},{"date":"2020-02-05","close":98542.2266},{"date":"2020-02-06","close":98513.3984},{"date":"2020-02-07","close":98676.7422},{"date":"2020-02-10","close":98652.7188},{"date":"2020-02-11","close":98604.6719},{"date":"2020-02-12","close":98590.2656},{"date":"2020-02-13","close":98657.5156},{"date":"2020-02-14","close":98460.5547},{"date":"2020-02-17","close":98508.5781},{"date":"2020-02-18","close":98801.6328},{"date":"2020-02-19","close":98753.6016},{"date":"2020-02-20","close":98916.9531},{"date":"2020-02-21","close":99200.3828},{"date":"2020-02-24","close":99358.9297},{"date":"2020-02-25","close":99315.6953},{"date":"2020-02-26","close":99416.5703},{"date":"2020-02-27","close":99272.4531},{"date":"2020-02-28","close":99603.9375},{"date":"2020-03-02","close":99656.7812},{"date":"2020-03-03","close":99546.2812},{"date":"2020-03-04","close":99911.4062},{"date":"2020-03-05","close":99853.75},{"date":"2020-03-06","close":99718.7188},{"date":"2020-03-09","close":99863.3984},{"date":"2020-03-10","close":99747.6406},{"date":"2020-03-11","close":99718.7188},{"date":"2020-03-12","close":99636.7266},{"date":"2020-03-13","close":99221.9766},{"date":"2020-03-16","close":99308.7891},{"date":"2020-03-17","close":99588.4922},{"date":"2020-03-18","close":99405.2344},{"date":"2020-03-19","close":98522.6797},{"date":"2020-03-20","close":98763.8203},{"date":"2020-03-23","close":98546.8047},{"date":"2020-03-24","close":98686.6641},{"date":"2020-03-25","close":98633.6094},{"date":"2020-03-26","close":99168.9219},{"date":"2020-03-27","close":99236.4453},{"date":"2020-03-30","close":99091.7578},{"date":"2020-03-31","close":99086.9375},{"date":"2020-04-01","close":99178.5703},{"date":"2020-04-02","close":99221.9766},{"date":"2020-04-03","close":99139.9844},{"date":"2020-04-06","close":99260.5547},{"date":"2020-04-07","close":99159.2812},{"date":"2020-04-08","close":99332.8906},{"date":"2020-04-09","close":99651.2031},{"date":"2020-04-10","close":99704.25},{"date":"2020-04-13","close":99641.5469},{"date":"2020-04-14","close":99578.8516},{"date":"2020-04-16","close":99704.25},{"date":"2020-04-17","close":99684.9531},{"date":"2020-04-20","close":99694.6016},{"date":"2020-04-21","close":99622.2578},{"date":"2020-04-22","close":99424.5312},{"date":"2020-04-23","close":99385.9375},{"date":"2020-04-24","close":99424.5312},{"date":"2020-04-27","close":99347.3672},{"date":"2020-04-28","close":99284.6719},{"date":"2020-04-29","close":99574.0391},{"date":"2020-05-04","close":99617.4375},{"date":"2020-05-06","close":99709.0625},{"date":"2020-05-07","close":99766.9297},{"date":"2020-05-08","close":99930.9141},{"date":"2020-05-11","close":99950.2031},{"date":"2020-05-12","close":100051.4688},{"date":"2020-05-13","close":100229.9219},{"date":"2020-05-14","close":100186.5156},{"date":"2020-05-15","close":100181.6797},{"date":"2020-05-18","close":100191.3359},{"date":"2020-05-19","close":100215.4453},{"date":"2020-05-20","close":100239.5625},{"date":"2020-05-21","close":100331.1875},{"date":"2020-05-22","close":100321.5469},{"date":"2020-05-25","close":100408.3594},{"date":"2020-05-26","close":100480.6953},{"date":"2020-05-27","close":100340.8438},{"date":"2020-05-28","close":100485.5156},{"date":"2020-05-29","close":100403.5391},{"date":"2020-06-01","close":100364.9531},{"date":"2020-06-02","close":100292.6172},{"date":"2020-06-03","close":100225.0938},{"date":"2020-06-04","close":100138.2812},{"date":"2020-06-05","close":100114.1641},{"date":"2020-06-08","close":100119.0156},{"date":"2020-06-09","close":100230.5391},{"date":"2020-06-10","close":100351.7344},{"date":"2020-06-11","close":100448.7109},{"date":"2020-06-12","close":100390.5234},{"date":"2020-06-15","close":100293.5703},{"date":"2020-06-16","close":100303.2578},{"date":"2020-06-17","close":100288.7188},{"date":"2020-06-18","close":100453.5547},{"date":"2020-06-19","close":100002.0},{"date":"2020-06-22","close":100400.2266},{"date":"2020-06-23","close":100477.8047},{"date":"2020-06-24","close":100506.8984},{"date":"2020-06-25","close":100589.3125},{"date":"2020-06-26","close":100662.0391},{"date":"2020-06-29","close":100540.8281},{"date":"2020-06-30","close":100511.7344},{"date":"2020-07-01","close":100429.3125},{"date":"2020-07-02","close":100516.5938},{"date":"2020-07-03","close":100065.0},{"date":"2020-07-06","close":100453.5547},{"date":"2020-07-07","close":100497.1875},{"date":"2020-07-08","close":100526.2891},{"date":"2020-07-09","close":100584.4609},{"date":"2020-07-10","close":100521.4297},{"date":"2020-07-13","close":100458.4062},{"date":"2020-07-14","close":100434.1719},{"date":"2020-07-15","close":100439.0156},{"date":"2020-07-16","close":100545.6875},{"date":"2020-07-17","close":100725.0703},{"date":"2020-07-20","close":100763.8594},{"date":"2020-07-21","close":100749.3125},{"date":"2020-07-22","close":100749.3125},{"date":"2020-07-23","close":100889.9141},{"date":"2020-07-24","close":100909.3047},{"date":"2020-07-27","close":100923.8516},{"date":"2020-07-28","close":100860.8281},{"date":"2020-07-29","close":100889.9141},{"date":"2020-07-30","close":101001.4219},{"date":"2020-07-31","close":101035.3672},{"date":"2020-08-03","close":100962.6406},{"date":"2020-08-04","close":100957.7812},{"date":"2020-08-05","close":101025.6719},{"date":"2020-08-06","close":100986.875},{"date":"2020-08-07","close":100952.9531},{"date":"2020-08-10","close":100822.0391},{"date":"2020-08-11","close":100831.7422},{"date":"2020-08-12","close":100812.3438},{"date":"2020-08-13","close":100812.3438},{"date":"2020-08-14","close":100739.6172},{"date":"2020-08-18","close":100754.1641},{"date":"2020-08-19","close":100938.3984},{"date":"2020-08-20","close":100860.8281},{"date":"2020-08-21","close":100691.125},{"date":"2020-08-24","close":100676.5859},{"date":"2020-08-25","close":100768.7031},{"date":"2020-08-26","close":100662.0391},{"date":"2020-08-27","close":100618.3984},{"date":"2020-08-28","close":100405.0703},{"date":"2020-08-31","close":100288.7188},{"date":"2020-09-01","close":99997.8125},{"date":"2020-09-02","close":100235.375},{"date":"2020-09-03","close":100240.2266},{"date":"2020-09-04","close":100220.8438},{"date":"2020-09-07","close":100104.4766},{"date":"2020-09-08","close":99711.7578},{"date":"2020-09-09","close":99779.6328},{"date":"2020-09-10","close":99891.1484},{"date":"2020-09-11","close":99842.6562},{"date":"2020-09-14","close":99895.9922},{"date":"2020-09-15","close":99944.4766},{"date":"2020-09-16","close":99988.125},{"date":"2020-09-17","close":99944.4766},{"date":"2020-09-18","close":99992.9688},{"date":"2020-09-21","close":99992.9688},{"date":"2020-09-22","close":100070.5391},{"date":"2020-09-23","close":100177.2109},{"date":"2020-09-24","close":100211.1484},{"date":"2020-09-25","close":100225.6797},{"date":"2020-09-28","close":100342.0469},{"date":"2020-09-29","close":100337.1953},{"date":"2020-10-05","close":100186.8984},{"date":"2020-10-06","close":99988.125},{"date":"2020-10-07","close":99997.8125},{"date":"2020-10-08","close":100002.6641},{"date":"2020-10-12","close":99881.4531},{"date":"2020-10-13","close":99963.8672},{"date":"2020-10-14","close":100055.9922},{"date":"2020-10-15","close":100196.5938},{"date":"2020-10-16","close":100162.6562},{"date":"2020-10-19","close":100259.6172},{"date":"2020-10-20","close":100264.4766},{"date":"2020-10-21","close":100012.3516},{"date":"2020-10-22","close":100060.8438},{"date":"2020-10-23","close":100123.875},{"date":"2020-10-26","close":100143.2656},{"date":"2020-10-27","close":100080.2422},{"date":"2020-10-28","close":100114.1641},{"date":"2020-10-29","close":100051.1406},{"date":"2020-10-30","close":99968.7266},{"date":"2020-11-02","close":99745.6953},{"date":"2020-11-03","close":99745.6953},{"date":"2020-11-04","close":99886.2969},{"date":"2020-11-05","close":100012.3516},{"date":"2020-11-06","close":99934.7812},{"date":"2020-11-09","close":99847.5156},{"date":"2020-11-10","close":99702.0703},{"date":"2020-11-11","close":99614.7969},{"date":"2020-11-12","close":99653.5859},{"date":"2020-11-13","close":99726.3047},{"date":"2020-11-16","close":99716.6094},{"date":"2020-11-17","close":99750.5391},{"date":"2020-11-18","close":99813.5781},{"date":"2020-11-19","close":99847.5156},{"date":"2020-11-20","close":99837.8203},{"date":"2020-11-23","close":99871.7578},{"date":"2020-11-24","close":99823.2656},{"date":"2020-11-25","close":99774.7812},{"date":"2020-11-26","close":99697.2109},{"date":"2020-11-27","close":99692.3672},{"date":"2020-11-30","close":99668.1172},{"date":"2020-12-01","close":99663.2734},{"date":"2020-12-02","close":99605.0938},{"date":"2020-12-03","close":99634.1797},{"date":"2020-12-04","close":99740.8438},{"date":"2020-12-07","close":99755.3984},{"date":"2020-12-08","close":99770.0},{"date":"2020-12-09","close":99755.3906},{"date":"2020-12-10","close":99808.9453},{"date":"2020-12-11","close":99726.1875},{"date":"2020-12-14","close":99765.125},{"date":"2020-12-15","close":99765.125},{"date":"2020-12-16","close":99692.1094},{"date":"2020-12-17","close":99550.9297},{"date":"2020-12-18","close":99614.2109},{"date":"2020-12-21","close":99701.8359},{"date":"2020-12-22","close":99808.9453},{"date":"2020-12-23","close":99823.5547},{"date":"2020-12-24","close":99799.2031},{"date":"2020-12-28","close":99726.1875},{"date":"2020-12-29","close":99731.0547},{"date":"2020-12-30","close":99667.7578},{"date":"2021-01-04","close":99643.4297},{"date":"2021-01-05","close":99789.4688},{"date":"2021-01-06","close":99731.0547},{"date":"2021-01-07","close":99672.6328},{"date":"2021-01-08","close":99677.4922},{"date":"2021-01-11","close":99760.25},{"date":"2021-01-12","close":99784.6094},{"date":"2021-01-13","close":99750.5234},{"date":"2021-01-14","close":99701.8359},{"date":"2021-01-15","close":99721.3125},{"date":"2021-01-18","close":99818.6797},{"date":"2021-01-19","close":99847.8984},{"date":"2021-01-20","close":99872.2266},{"date":"2021-01-21","close":99828.4141},{"date":"2021-01-22","close":99770.0},{"date":"2021-01-25","close":99672.6328},{"date":"2021-01-26","close":99667.7578},{"date":"2021-01-27","close":99677.4922},{"date":"2021-01-28","close":99692.1094},{"date":"2021-01-29","close":99726.1875},{"date":"2021-02-01","close":99672.6328},{"date":"2021-02-02","close":99731.0547},{"date":"2021-02-03","close":99765.125},{"date":"2021-02-04","close":99721.3125},{"date":"2021-02-05","close":99745.6641},{"date":"2021-02-08","close":99696.9688},{"date":"2021-02-09","close":99696.9688},{"date":"2021-02-10","close":99677.4922},{"date":"2021-02-15","close":99609.3438},{"date":"2021-02-16","close":99619.0781},{"date":"2021-02-17","close":99628.8203},{"date":"2021-02-18","close":99696.9688},{"date":"2021-02-19","close":99658.0234},{"date":"2021-02-22","close":99482.7734},{"date":"2021-02-23","close":99409.7422},{"date":"2021-02-24","close":99658.0234},{"date":"2021-02-25","close":99643.4297},{"date":"2021-02-26","close":99375.6719},{"date":"2021-03-02","close":99336.7188},{"date":"2021-03-03","close":99370.8047},{"date":"2021-03-04","close":99322.125},{"date":"2021-03-05","close":99326.9844},{"date":"2021-03-08","close":99180.3594},{"date":"2021-03-09","close":98901.7812},{"date":"2021-03-10","close":98970.2031},{"date":"2021-03-11","close":99009.2969},{"date":"2021-03-12","close":98848.0156},{"date":"2021-03-15","close":98652.5234},{"date":"2021-03-16","close":98862.6797},{"date":"2021-03-17","close":98735.6094},{"date":"2021-03-18","close":98760.0469},{"date":"2021-03-19","close":98769.8203},{"date":"2021-03-22","close":98892.0},{"date":"2021-03-23","close":98960.4297},{"date":"2021-03-24","close":99180.3594},{"date":"2021-03-25","close":99253.6719},{"date":"2021-03-26","close":99180.3594},{"date":"2021-03-29","close":99204.7969},{"date":"2021-03-30","close":98989.7578},{"date":"2021-03-31","close":98975.0938},{"date":"2021-04-01","close":98989.7578},{"date":"2021-04-02","close":99048.3984},{"date":"2021-04-05","close":98884.0},{"date":"2021-04-06","close":98945.7578},{"date":"2021-04-07","close":99023.9609},{"date":"2021-04-08","close":99136.375},{"date":"2021-04-09","close":99107.0469},{"date":"2021-04-12","close":99229.2344},{"date":"2021-04-13","close":99165.7031},{"date":"2021-04-14","close":99283.0},{"date":"2021-04-15","close":99151.0312},{"date":"2021-04-16","close":99175.4766},{"date":"2021-04-19","close":99287.8906},{"date":"2021-04-20","close":99248.7891},{"date":"2021-04-21","close":99248.7891},{"date":"2021-04-22","close":99307.4375},{"date":"2021-04-23","close":99204.7969},{"date":"2021-04-26","close":99077.7266},{"date":"2021-04-27","close":99097.2734},{"date":"2021-04-28","close":99077.7266},{"date":"2021-04-29","close":99067.9531},{"date":"2021-04-30","close":98931.1016},{"date":"2021-05-03","close":98950.6562},{"date":"2021-05-04","close":98950.6562},{"date":"2021-05-06","close":99014.1875},{"date":"2021-05-07","close":99023.9609},{"date":"2021-05-10","close":99043.5156},{"date":"2021-05-11","close":99009.2969},{"date":"2021-05-12","close":98999.5312},{"date":"2021-05-13","close":98940.8828},{"date":"2021-05-14","close":98989.7578},{"date":"2021-05-17","close":99009.2969},{"date":"2021-05-18","close":99111.9375},{"date":"2021-05-20","close":99102.1641},{"date":"2021-05-21","close":99121.7188},{"date":"2021-05-24","close":99028.8516},{"date":"2021-05-25","close":99038.625},{"date":"2021-05-26","close":99009.2969},{"date":"2021-05-27","close":99195.0234},{"date":"2021-05-28","close":98984.8672},{"date":"2021-05-31","close":98852.8984},{"date":"2021-06-01","close":98848.0156},{"date":"2021-06-02","close":98823.5781},{"date":"2021-06-03","close":98887.125},{"date":"2021-06-04","close":98862.6797},{"date":"2021-06-07","close":98911.5547},{"date":"2021-06-08","close":99073.4688},{"date":"2021-06-09","close":99196.1172},{"date":"2021-06-10","close":99151.9688},{"date":"2021-06-11","close":99078.375},{"date":"2021-06-14","close":99122.5234},{"date":"2021-06-15","close":99107.8047},{"date":"2021-06-16","close":99137.25},{"date":"2021-06-17","close":99053.8438},{"date":"2021-06-18","close":99137.25},{"date":"2021-06-21","close":99210.8438},{"date":"2021-06-22","close":99122.5234},{"date":"2021-06-23","close":99181.3984},{"date":"2021-06-24","close":99102.8984},{"date":"2021-06-25","close":98921.3672},{"date":"2021-06-28","close":98823.2422},{"date":"2021-06-29","close":98837.9688},{"date":"2021-06-30","close":98941.0},{"date":"2021-07-01","close":98985.1484},{"date":"2021-07-02","close":98911.5547},{"date":"2021-07-05","close":98975.3359},{"date":"2021-07-06","close":98936.0859},{"date":"2021-07-07","close":99073.4688},{"date":"2021-07-08","close":99313.875},{"date":"2021-07-09","close":99343.3203},{"date":"2021-07-12","close":99289.3438},{"date":"2021-07-13","close":99235.3672},{"date":"2021-07-14","close":99333.5},{"date":"2021-07-15","close":99132.3359},{"date":"2021-07-16","close":99220.6562},{"date":"2021-07-19","close":99245.1797},{"date":"2021-07-20","close":99519.9453},{"date":"2021-07-21","close":99627.875},{"date":"2021-07-22","close":99554.2812},{"date":"2021-07-23","close":99637.6875},{"date":"2021-07-26","close":99672.0391},{"date":"2021-07-27","close":99750.5312},{"date":"2021-07-28","close":99647.5078},{"date":"2021-07-29","close":99613.1562},{"date":"2021-07-30","close":99652.4141},{"date":"2021-08-02","close":99613.1562},{"date":"2021-08-03","close":99598.4375},{"date":"2021-08-04","close":99652.4141},{"date":"2021-08-05","close":99652.4141},{"date":"2021-08-06","close":99632.7891},{"date":"2021-08-09","close":99559.1953},{"date":"2021-08-10","close":99554.2812},{"date":"2021-08-11","close":99554.2812},{"date":"2021-08-12","close":99613.1562},{"date":"2021-08-13","close":99627.875},{"date":"2021-08-17","close":99716.1953},{"date":"2021-08-18","close":99779.9766},{"date":"2021-08-19","close":99838.8516},{"date":"2021-08-20","close":99878.1016},{"date":"2021-08-23","close":99809.4141},{"date":"2021-08-24","close":99627.875},{"date":"2021-08-25","close":99588.6328},{"date":"2021-08-26","close":99681.8516},{"date":"2021-08-27","close":99647.5078},{"date":"2021-08-30","close":99716.1953},{"date":"2021-08-31","close":99765.2578},{"date":"2021-09-01","close":99676.9375},{"date":"2021-09-02","close":99667.125},{"date":"2021-09-03","close":99618.0703},{"date":"2021-09-06","close":99485.5938},{"date":"2021-09-07","close":99569.0078},{"date":"2021-09-08","close":99436.0156},{"date":"2021-09-09","close":99431.0859},{"date":"2021-09-10","close":99312.8594},{"date":"2021-09-13","close":99371.9766},{"date":"2021-09-14","close":99278.3828},{"date":"2021-09-15","close":99263.6094},{"date":"2021-09-16","close":99298.0938},{"date":"2021-09-17","close":99248.8359},{"date":"2021-09-23","close":99214.3516},{"date":"2021-09-24","close":99051.8047},{"date":"2021-09-27","close":98977.9219},{"date":"2021-09-28","close":98864.625},{"date":"2021-09-29","close":98721.7734},{"date":"2021-09-30","close":98840.0},{"date":"2021-10-01","close":98702.0781},{"date":"2021-10-05","close":98652.8203},{"date":"2021-10-06","close":98386.8203},{"date":"2021-10-07","close":98308.0156},{"date":"2021-10-08","close":98357.2734},{"date":"2021-10-12","close":98056.8047},{"date":"2021-10-13","close":98120.8359},{"date":"2021-10-14","close":98155.3125},{"date":"2021-10-15","close":98288.3125},{"date":"2021-10-18","close":97977.9844},{"date":"2021-10-19","close":98076.5},{"date":"2021-10-20","close":98081.4297},{"date":"2021-10-21","close":98165.1641},{"date":"2021-10-22","close":98066.6484},{"date":"2021-10-25","close":98027.2422},{"date":"2021-10-26","close":97918.8828},{"date":"2021-10-27","close":97598.7109},{"date":"2021-10-28","close":97702.1484},{"date":"2021-10-29","close":97593.7812},{"date":"2021-11-01","close":97431.2344},{"date":"2021-11-02","close":97667.6641},{"date":"2021-11-03","close":97726.7812},{"date":"2021-11-04","close":97771.1094},{"date":"2021-11-05","close":98096.2109},{"date":"2021-11-08","close":98239.0547},{"date":"2021-11-09","close":98401.6016},{"date":"2021-11-10","close":98450.8594},{"date":"2021-11-11","close":98317.8672},{"date":"2021-11-12","close":98199.6484},{"date":"2021-11-15","close":98337.5703},{"date":"2021-11-16","close":98342.4922},{"date":"2021-11-17","close":98253.8281},{"date":"2021-11-18","close":98273.5312},{"date":"2021-11-19","close":98243.9844},{"date":"2021-11-22","close":98091.2812},{"date":"2021-11-23","close":97928.7266},{"date":"2021-11-24","close":98017.3906},{"date":"2021-11-25","close":98224.2734},{"date":"2021-11-26","close":98667.5938},{"date":"2021-11-29","close":98702.0781},{"date":"2021-11-30","close":98854.7734},{"date":"2021-12-01","close":98933.5859},{"date":"2021-12-02","close":98923.7344},{"date":"2021-12-03","close":98795.6641},{"date":"2021-12-06","close":98849.8438},{"date":"2021-12-07","close":98795.6641},{"date":"2021-12-08","close":98899.5},{"date":"2021-12-09","close":99033.0},{"date":"2021-12-10","close":98983.5547},{"date":"2021-12-13","close":99037.9453},{"date":"2021-12-14","close":99077.5},{"date":"2021-12-15","close":99028.0547},{"date":"2021-12-16","close":99191.2188},{"date":"2021-12-17","close":99146.7188},{"date":"2021-12-20","close":99334.6094},{"date":"2021-12-21","close":99453.2812},{"date":"2021-12-22","close":99275.2734},{"date":"2021-12-23","close":99023.1094},{"date":"2021-12-24","close":99072.5547},{"date":"2021-12-27","close":99126.9453},{"date":"2021-12-28","close":99107.1641},{"date":"2021-12-29","close":99191.2188},{"date":"2021-12-30","close":99008.2734},{"date":"2022-01-03","close":98728.0},{"date":"2022-01-04","close":98642.3828},{"date":"2022-01-05","close":98484.1562},{"date":"2022-01-06","close":98093.5469},{"date":"2022-01-07","close":98083.6562},{"date":"2022-01-10","close":98093.5469},{"date":"2022-01-11","close":98108.3828},{"date":"2022-01-12","close":98251.7656},{"date":"2022-01-13","close":98543.4922},{"date":"2022-01-14","close":98261.6562},{"date":"2022-01-17","close":97747.4297},{"date":"2022-01-18","close":97772.1562},{"date":"2022-01-19","close":97747.4297},{"date":"2022-01-20","close":97841.375},{"date":"2022-01-21","close":97880.9297},{"date":"2022-01-24","close":97920.4922},{"date":"2022-01-25","close":97777.1016},{"date":"2022-01-26","close":97801.8203},{"date":"2022-01-27","close":97564.4844},{"date":"2022-01-28","close":97693.0391},{"date":"2022-02-03","close":97885.875},{"date":"2022-02-04","close":97693.0391},{"date":"2022-02-07","close":97579.3203},{"date":"2022-02-08","close":97233.2031},{"date":"2022-02-09","close":97312.3203},{"date":"2022-02-10","close":97465.5938},{"date":"2022-02-11","close":97149.1484},{"date":"2022-02-14","close":97324.0},{"date":"2022-02-15","close":97292.5391},{"date":"2022-02-16","close":97356.8203},{"date":"2022-02-17","close":97480.4297},{"date":"2022-02-18","close":97376.5938},{"date":"2022-02-21","close":97193.6484},{"date":"2022-02-22","close":97376.5938},{"date":"2022-02-23","close":97391.4297},{"date":"2022-02-24","close":97772.1562},{"date":"2022-02-25","close":97623.8203},{"date":"2022-02-28","close":97786.9844},{"date":"2022-03-02","close":97915.5469},{"date":"2022-03-03","close":97856.2109},{"date":"2022-03-04","close":97836.4297},{"date":"2022-03-07","close":97599.1016},{"date":"2022-03-08","close":97564.4844},{"date":"2022-03-10","close":97613.9297},{"date":"2022-03-11","close":97693.0391},{"date":"2022-03-14","close":97648.5391},{"date":"2022-03-15","close":97450.7656},{"date":"2022-03-16","close":97653.4844},{"date":"2022-03-17","close":97890.8203},{"date":"2022-03-18","close":97801.8203},{"date":"2022-03-21","close":97707.875},{"date":"2022-03-22","close":97252.9844},{"date":"2022-03-23","close":97193.6484},{"date":"2022-03-24","close":97168.9297},{"date":"2022-03-25","close":96981.0391},{"date":"2022-03-28","close":96051.4766},{"date":"2022-03-29","close":96313.5312},{"date":"2022-03-30","close":96704.1484},{"date":"2022-03-31","close":96550.8672},{"date":"2022-04-01","close":96209.6953},{"date":"2022-04-04","close":95833.9219},{"date":"2022-04-05","close":95878.4219},{"date":"2022-04-06","close":95477.9141},{"date":"2022-04-07","close":95715.25},{"date":"2022-04-08","close":95532.3047},{"date":"2022-04-11","close":94924.1328},{"date":"2022-04-12","close":94795.5781},{"date":"2022-04-13","close":95141.6875},{"date":"2022-04-14","close":95482.8594},{"date":"2022-04-15","close":95304.8594},{"date":"2022-04-18","close":95092.25},{"date":"2022-04-19","close":95205.9688},{"date":"2022-04-20","close":95240.5781},{"date":"2022-04-21","close":95309.8047},{"date":"2022-04-22","close":95102.1328},{"date":"2022-04-25","close":95463.0859},{"date":"2022-04-26","close":95660.8594},{"date":"2022-04-27","close":95636.1406},{"date":"2022-04-28","close":95537.25},{"date":"2022-04-29","close":95423.5234},{"date":"2022-05-02","close":94970.0},{"date":"2022-05-03","close":94909.2969},{"date":"2022-05-04","close":94508.7969},{"date":"2022-05-06","close":94637.3516},{"date":"2022-05-09","close":94822.0},{"date":"2022-05-10","close":94924.1328},{"date":"2022-05-11","close":95285.0781},{"date":"2022-05-12","close":95552.0859},{"date":"2022-05-13","close":95655.9141},{"date":"2022-05-16","close":95344.4141},{"date":"2022-05-17","close":95304.8594},{"date":"2022-05-18","close":95191.1328},{"date":"2022-05-19","close":95225.75},{"date":"2022-05-20","close":95309.8047},{"date":"2022-05-23","close":95388.9141},{"date":"2022-05-24","close":95532.3047},{"date":"2022-05-25","close":95675.6953},{"date":"2022-05-26","close":95611.4141},{"date":"2022-05-27","close":95621.3047},{"date":"2022-05-30","close":95720.1953},{"date":"2022-05-31","close":95324.6406},{"date":"2022-06-02","close":94948.8594},{"date":"2022-06-03","close":94924.1328},{"date":"2022-06-07","close":94538.4609},{"date":"2022-06-08","close":94493.9609},{"date":"2022-06-09","close":94721.4141},{"date":"2022-06-10","close":94592.8516},{"date":"2022-06-13","close":94088.5156},{"date":"2022-06-14","close":93633.625},{"date":"2022-06-15","close":93351.7891},{"date":"2022-06-16","close":93223.2344},{"date":"2022-06-17","close":93089.7344},{"date":"2022-06-20","close":93055.1172},{"date":"2022-06-21","close":93218.2891},{"date":"2022-06-22","close":93455.625},{"date":"2022-06-23","close":93643.5156},{"date":"2022-06-24","close":93673.1797},{"date":"2022-06-27","close":93599.0156},{"date":"2022-06-28","close":93589.125},{"date":"2022-06-29","close":93658.3438},{"date":"2022-06-30","close":93688.0156},{"date":"2022-07-01","close":94152.7969},{"date":"2022-07-04","close":94202.2422},{"date":"2022-07-05","close":94424.7422},{"date":"2022-07-06","close":94978.5234},{"date":"2022-07-07","close":94968.6328},{"date":"2022-07-08","close":94681.8516},{"date":"2022-07-11","close":94538.4609},{"date":"2022-07-12","close":94647.2422},{"date":"2022-07-13","close":94914.2422},{"date":"2022-07-14","close":94825.2422},{"date":"2022-07-15","close":94958.7422},{"date":"2022-07-18","close":95042.8047},{"date":"2022-07-19","close":94943.9141},{"date":"2022-07-20","close":94770.8516},{"date":"2022-07-21","close":94652.1875},{"date":"2022-07-22","close":94805.4688},{"date":"2022-07-25","close":95107.0781},{"date":"2022-07-26","close":95166.4141},{"date":"2022-07-27","close":95275.1953},{"date":"2022-07-28","close":95344.4141},{"date":"2022-07-29","close":95601.5312},{"date":"2022-08-01","close":95443.3047},{"date":"2022-08-02","close":95591.6406},{"date":"2022-08-03","close":95497.6953},{"date":"2022-08-04","close":95453.1953},{"date":"2022-08-05","close":95398.8047},{"date":"2022-08-08","close":95319.6953},{"date":"2022-08-09","close":95280.1328},{"date":"2022-08-10","close":95171.3594},{"date":"2022-08-11","close":95186.1875},{"date":"2022-08-12","close":95047.7422},{"date":"2022-08-16","close":95299.9141},{"date":"2022-08-17","close":95388.9141},{"date":"2022-08-18","close":95280.1328},{"date":"2022-08-19","close":95003.2422},{"date":"2022-08-22","close":94746.1328},{"date":"2022-08-23","close":94647.2422},{"date":"2022-08-24","close":94607.6875},{"date":"2022-08-25","close":93984.6797},{"date":"2022-08-26","close":93762.1797},{"date":"2022-08-29","close":93386.3984},{"date":"2022-08-30","close":93307.2891},{"date":"2022-08-31","close":93109.5078},{"date":"2022-09-01","close":92976.0078},{"date":"2022-09-02","close":93069.9531},{"date":"2022-09-05","close":93450.6797},{"date":"2022-09-06","close":93381.4531},{"date":"2022-09-07","close":93277.625},{"date":"2022-09-08","close":93564.3984},{"date":"2022-09-13","close":93707.7891},{"date":"2022-09-14","close":93589.125},{"date":"2022-09-15","close":93277.625},{"date":"2022-09-16","close":93119.3984},{"date":"2022-09-19","close":93005.6719},{"date":"2022-09-20","close":92990.8438},{"date":"2022-09-21","close":92649.6719},{"date":"2022-09-22","close":92273.8906},{"date":"2022-09-23","close":91660.7734},{"date":"2022-09-26","close":91062.4922},{"date":"2022-09-27","close":91186.1094},{"date":"2022-09-28","close":90943.8281},{"date":"2022-09-29","close":91200.9375},{"date":"2022-09-30","close":91324.5547},{"date":"2022-10-04","close":92056.3359},{"date":"2022-10-05","close":91814.0547},{"date":"2022-10-06","close":91754.7188},{"date":"2022-10-07","close":91428.3828},{"date":"2022-10-11","close":91008.1094},{"date":"2022-10-12","close":91809.1094},{"date":"2022-10-13","close":91398.7188},{"date":"2022-10-14","close":91344.3281},{"date":"2022-10-17","close":91141.6094},{"date":"2022-10-18","close":91240.4922},{"date":"2022-10-19","close":90815.2734},{"date":"2022-10-20","close":90523.5469},{"date":"2022-10-21","close":89910.4297},{"date":"2022-10-24","close":90380.1562},{"date":"2022-10-25","close":90399.9375},{"date":"2022-10-26","close":90795.4922},{"date":"2022-10-27","close":90820.2188},{"date":"2022-10-28","close":91008.1094},{"date":"2022-10-31","close":90760.8828},{"date":"2022-11-01","close":91057.5469},{"date":"2022-11-02","close":90894.3828},{"date":"2022-11-03","close":90750.9922},{"date":"2022-11-04","close":90909.2188},{"date":"2022-11-07","close":90647.1562},{"date":"2022-11-08","close":90686.7109},{"date":"2022-11-09","close":90914.1641},{"date":"2022-11-10","close":91146.5547},{"date":"2022-11-11","close":91799.2188},{"date":"2022-11-14","close":91720.1094},{"date":"2022-11-15","close":91903.0547},{"date":"2022-11-16","close":91814.0547},{"date":"2022-11-17","close":91942.6094},{"date":"2022-11-18","close":91769.5547},{"date":"2022-11-21","close":91888.2266},{"date":"2022-11-22","close":91774.5},{"date":"2022-11-23","close":91823.9453},{"date":"2022-11-24","close":92303.5625},{"date":"2022-11-25","close":92417.2812},{"date":"2022-11-28","close":92338.1719},{"date":"2022-11-29","close":92239.2812},{"date":"2022-11-30","close":92437.0625},{"date":"2022-12-01","close":92422.2266},{"date":"2022-12-02","close":92634.8359},{"date":"2022-12-05","close":92773.2812},{"date":"2022-12-06","close":92817.7891},{"date":"2022-12-07","close":92827.6719},{"date":"2022-12-08","close":92842.5078},{"date":"2022-12-09","close":92882.0625},{"date":"2022-12-12","close":93074.8984},{"date":"2022-12-13","close":93104.5625},{"date":"2022-12-14","close":93312.2344},{"date":"2022-12-15","close":93480.3438},{"date":"2022-12-16","close":93688.0156},{"date":"2022-12-19","close":93732.5156},{"date":"2022-12-20","close":93277.625},{"date":"2022-12-21","close":93544.625},{"date":"2022-12-22","close":93697.9062},{"date":"2022-12-23","close":93781.9609},{"date":"2022-12-26","close":93717.6797},{"date":"2022-12-27","close":93678.125},{"date":"2022-12-28","close":93391.3438},{"date":"2022-12-29","close":93564.3984},{"date":"2023-01-02","close":93579.2344},{"date":"2023-01-03","close":93880.8516},{"date":"2023-01-04","close":94335.7422},{"date":"2023-01-05","close":94365.4062},{"date":"2023-01-06","close":94409.9062},{"date":"2023-01-09","close":94845.0234},{"date":"2023-01-10","close":94948.8594},{"date":"2023-01-11","close":95151.5781},{"date":"2023-01-12","close":95433.4141},{"date":"2023-01-13","close":95655.9141},{"date":"2023-01-16","close":95715.25},{"date":"2023-01-17","close":95547.1406},{"date":"2023-01-18","close":95715.25},{"date":"2023-01-19","close":96249.2578},{"date":"2023-01-20","close":96170.1406},{"date":"2023-01-25","close":96338.2578},{"date":"2023-01-26","close":96417.3672},{"date":"2023-01-27","close":96254.1953},{"date":"2023-01-30","close":96377.8125},{"date":"2023-01-31","close":96348.1406},{"date":"2023-02-01","close":96555.8125},{"date":"2023-02-02","close":96788.2031},{"date":"2023-02-03","close":97119.4844},{"date":"2023-02-06","close":96615.1484},{"date":"2023-02-07","close":96521.2031},{"date":"2023-02-08","close":96565.7031},{"date":"2023-02-09","close":96451.9766},{"date":"2023-02-10","close":96392.6484},{"date":"2023-02-13","close":96244.3125},{"date":"2023-02-14","close":96298.7031},{"date":"2023-02-15","close":96254.1953},{"date":"2023-02-16","close":96328.3672},{"date":"2023-02-17","close":95739.9766},{"date":"2023-02-20","close":95819.0859},{"date":"2023-02-21","close":95646.0312},{"date":"2023-02-22","close":95670.75},{"date":"2023-02-23","close":95804.25},{"date":"2023-02-24","close":96026.75},{"date":"2023-02-27","close":95843.8047},{"date":"2023-02-28","close":95497.6953},{"date":"2023-03-02","close":95062.5781},{"date":"2023-03-03","close":95304.8594},{"date":"2023-03-06","close":95557.0312},{"date":"2023-03-07","close":95700.4141},{"date":"2023-03-08","close":95393.8594},{"date":"2023-03-09","close":95349.3594},{"date":"2023-03-10","close":95883.3594},{"date":"2023-03-13","close":96684.3672},{"date":"2023-03-14","close":97168.9297},{"date":"2023-03-15","close":96679.4219},{"date":"2023-03-16","close":96901.9297},{"date":"2023-03-17","close":96783.2578},{"date":"2023-03-20","close":97149.1484},{"date":"2023-03-21","close":97302.4297},{"date":"2023-03-22","close":97104.6484},{"date":"2023-03-23","close":97426.0391},{"date":"2023-03-24","close":97633.7109},{"date":"2023-03-27","close":97584.2656},{"date":"2023-03-28","close":97351.875},{"date":"2023-03-29","close":97252.9844},{"date":"2023-03-30","close":97327.1484},{"date":"2023-03-31","close":97238.1484},{"date":"2023-04-03","close":97173.875},{"date":"2023-04-04","close":97317.2656},{"date":"2023-04-05","close":97430.9844},{"date":"2023-04-06","close":97470.5391},{"date":"2023-04-07","close":97480.4297},{"date":"2023-04-10","close":97589.2109},{"date":"2023-04-11","close":97505.1562},{"date":"2023-04-12","close":97564.4844},{"date":"2023-04-13","close":97604.0391},{"date":"2023-04-14","close":97579.3203},{"date":"2023-04-17","close":97416.1484},{"date":"2023-04-18","close":97356.8203},{"date":"2023-04-19","close":97297.4844},{"date":"2023-04-20","close":97218.375},{"date":"2023-04-21","close":97480.4297},{"date":"2023-04-24","close":97485.375},{"date":"2023-04-25","close":97574.375},{"date":"2023-04-26","close":97653.4844},{"date":"2023-04-27","close":97544.7109},{"date":"2023-04-28","close":97307.375},{"date":"2023-05-02","close":97426.0391},{"date":"2023-05-03","close":97574.375},{"date":"2023-05-04","close":97910.6016},{"date":"2023-05-08","close":97836.4297},{"date":"2023-05-09","close":97786.9844},{"date":"2023-05-10","close":97683.1562},{"date":"2023-05-11","close":97885.875},{"date":"2023-05-12","close":98014.4375},{"date":"2023-05-15","close":97702.9297},{"date":"2023-05-16","close":97796.875},{"date":"2023-05-17","close":97841.375},{"date":"2023-05-18","close":97655.0},{"date":"2023-05-19","close":97416.1484},{"date":"2023-05-22","close":97529.875},{"date":"2023-05-23","close":97470.5391},{"date":"2023-05-24","close":97413.0},{"date":"2023-05-25","close":97109.5938},{"date":"2023-05-26","close":96827.7578},{"date":"2023-05-30","close":96733.8125},{"date":"2023-05-31","close":97074.9844},{"date":"2023-06-01","close":97079.9297},{"date":"2023-06-02","close":97218.375},{"date":"2023-06-05","close":97089.8125},{"date":"2023-06-07","close":97168.9297},{"date":"2023-06-08","close":96941.4844},{"date":"2023-06-09","close":97070.0391},{"date":"2023-06-12","close":97074.9844},{"date":"2023-06-13","close":97173.875},{"date":"2023-06-14","close":96822.8125},{"date":"2023-06-15","close":96694.2578},{"date":"2023-06-16","close":96694.2578},{"date":"2023-06-19","close":96807.9844},{"date":"2023-06-20","close":96936.5391},{"date":"2023-06-21","close":96946.4297},{"date":"2023-06-22","close":96887.0938},{"date":"2023-06-23","close":96788.2031},{"date":"2023-06-26","close":96882.1484},{"date":"2023-06-27","close":97035.4297},{"date":"2023-06-28","close":96995.875},{"date":"2023-06-29","close":97025.5391},{"date":"2023-06-30","close":96590.4219},{"date":"2023-07-03","close":96760.0},{"date":"2023-07-04","close":96923.0},{"date":"2023-07-05","close":96859.0},{"date":"2023-07-06","close":96814.0},{"date":"2023-07-07","close":96521.2031},{"date":"2023-07-10","close":96348.1406},{"date":"2023-07-11","close":96404.0},{"date":"2023-07-12","close":96518.0},{"date":"2023-07-13","close":96849.0},{"date":"2023-07-14","close":97104.6484},{"date":"2023-07-17","close":96966.2031},{"date":"2023-07-18","close":97022.0},{"date":"2023-07-19","close":97134.3203},{"date":"2023-07-20","close":97327.1484},{"date":"2023-07-21","close":97144.2031},{"date":"2023-07-24","close":97144.2031},{"date":"2023-07-25","close":97007.0},{"date":"2023-07-26","close":97035.4297},{"date":"2023-07-27","close":97200.0},{"date":"2023-07-28","close":97203.5391},{"date":"2023-07-31","close":96943.0},{"date":"2023-08-01","close":96977.0},{"date":"2023-08-02","close":96829.0},{"date":"2023-08-03","close":96921.7031},{"date":"2023-08-04","close":96699.2031},{"date":"2023-08-07","close":96887.0938},{"date":"2023-08-08","close":97030.4844},{"date":"2023-08-09","close":97065.0938},{"date":"2023-08-10","close":96966.2031},{"date":"2023-08-11","close":96911.8125},{"date":"2023-08-14","close":96803.0391},{"date":"2023-08-16","close":96793.1484},{"date":"2023-08-17","close":96852.4844},{"date":"2023-08-18","close":96758.5391},{"date":"2023-08-21","close":96709.0938},{"date":"2023-08-22","close":96664.5938},{"date":"2023-08-23","close":96709.0938},{"date":"2023-08-24","close":96956.3125},{"date":"2023-08-25","close":96882.1484},{"date":"2023-08-28","close":96812.9219},{"date":"2023-08-29","close":97055.2031},{"date":"2023-08-30","close":97109.5938},{"date":"2023-08-31","close":97198.5938},{"date":"2023-09-01","close":97292.5391},{"date":"2023-09-04","close":97233.2031},{"date":"2023-09-05","close":97060.1484},{"date":"2023-09-06","close":97025.5391},{"date":"2023-09-07","close":96723.9219},{"date":"2023-09-08","close":96892.0391},{"date":"2023-09-11","close":96684.3672},{"date":"2023-09-12","close":96714.0391},{"date":"2023-09-13","close":96659.6484},{"date":"2023-09-14","close":96852.4844},{"date":"2023-09-15","close":96842.5938},{"date":"2023-09-18","close":96664.5938},{"date":"2023-09-19","close":96714.0391},{"date":"2023-09-20","close":96669.5391},{"date":"2023-09-21","close":96560.7578},{"date":"2023-09-22","close":96521.2031},{"date":"2023-09-25","close":96714.0391},{"date":"2023-09-26","close":96694.2578},{"date":"2023-09-27","close":96679.4219},{"date":"2023-10-04","close":95962.4766},{"date":"2023-10-05","close":96061.3672},{"date":"2023-10-06","close":96105.8672},{"date":"2023-10-10","close":96318.4766},{"date":"2023-10-11","close":96402.5312},{"date":"2023-10-12","close":96644.8125},{"date":"2023-10-13","close":96506.3672},{"date":"2023-10-16","close":96451.9766},{"date":"2023-10-17","close":96407.4766},{"date":"2023-10-18","close":96165.1953},{"date":"2023-10-19","close":95947.6406},{"date":"2023-10-20","close":96041.5859},{"date":"2023-10-23","close":95952.5859},{"date":"2023-10-24","close":96150.3672},{"date":"2023-10-25","close":96224.5312},{"date":"2023-10-26","close":95932.8047},{"date":"2023-10-27","close":96071.25},{"date":"2023-10-30","close":96011.9219},{"date":"2023-10-31","close":96036.6406},{"date":"2023-11-01","close":96081.1406},{"date":"2023-11-02","close":96585.4766},{"date":"2023-11-03","close":96684.3672},{"date":"2023-11-06","close":96941.4844},{"date":"2023-11-07","close":96896.9844},{"date":"2023-11-08","close":97099.7031},{"date":"2023-11-09","close":97178.8203},{"date":"2023-11-10","close":97193.6484},{"date":"2023-11-13","close":97198.5938},{"date":"2023-11-14","close":97163.9844},{"date":"2023-11-15","close":97688.1016},{"date":"2023-11-16","close":97806.7656},{"date":"2023-11-17","close":98118.2656},{"date":"2023-11-20","close":98049.0469},{"date":"2023-11-21","close":98202.3281},{"date":"2023-11-22","close":98236.9375},{"date":"2023-11-23","close":98187.4922},{"date":"2023-11-24","close":98138.0469},{"date":"2023-11-27","close":98138.0469},{"date":"2023-11-28","close":98306.1562},{"date":"2023-11-29","close":98632.4922},{"date":"2023-11-30","close":98568.2188},{"date":"2023-12-01","close":98612.7188},{"date":"2023-12-04","close":98746.2188},{"date":"2023-12-05","close":98884.6641},{"date":"2023-12-06","close":99112.1094},{"date":"2023-12-07","close":99161.5547},{"date":"2023-12-08","close":99067.6094},{"date":"2023-12-11","close":99028.0547},{"date":"2023-12-12","close":99077.5},{"date":"2023-12-13","close":99082.4453},{"date":"2023-12-14","close":99606.5547},{"date":"2023-12-15","close":99799.3906},{"date":"2023-12-18","close":99764.7812},{"date":"2023-12-19","close":99725.2266},{"date":"2023-12-20","close":99838.9453},{"date":"2023-12-21","close":100081.2266},{"date":"2023-12-22","close":99972.4453},{"date":"2023-12-26","close":100012.0078},{"date":"2023-12-27","close":100155.3906},{"date":"2023-12-28","close":100333.3984},{"date":"2024-01-02","close":100160.3359},{"date":"2024-01-03","close":99932.8906},{"date":"2024-01-04","close":100036.7266},{"date":"2024-01-05","close":100012.0078},{"date":"2024-01-08","close":99868.6172},{"date":"2024-01-09","close":100031.7812},{"date":"2024-01-10","close":100051.5625},{"date":"2024-01-11","close":100135.6172},{"date":"2024-01-12","close":100283.9531},{"date":"2024-01-15","close":100382.8438},{"date":"2024-01-16","close":100155.3906},{"date":"2024-01-17","close":100086.1719},{"date":"2024-01-18","close":100013.0},{"date":"2024-01-19","close":100002.1172},{"date":"2024-01-22","close":100061.4453},{"date":"2024-01-23","close":100115.8359},{"date":"2024-01-24","close":99957.6172},{"date":"2024-01-25","close":100012.0078},{"date":"2024-01-26","close":100140.5625},{"date":"2024-01-29","close":100096.0625},{"date":"2024-01-30","close":100170.2266},{"date":"2024-01-31","close":100219.6719},{"date":"2024-02-01","close":100447.1172},{"date":"2024-02-02","close":100363.0625},{"date":"2024-02-05","close":100274.0625},{"date":"2024-02-06","close":100150.4531},{"date":"2024-02-07","close":100279.0078},{"date":"2024-02-08","close":100293.8359},{"date":"2024-02-13","close":100185.0625},{"date":"2024-02-14","close":99873.5625},{"date":"2024-02-15","close":99957.6172},{"date":"2024-02-16","close":99888.3906},{"date":"2024-02-19","close":99927.9453},{"date":"2024-02-20","close":100007.0625},{"date":"2024-02-21","close":99982.3359},{"date":"2024-02-22","close":100021.8906},{"date":"2024-02-23","close":100239.4531},{"date":"2024-02-26","close":100224.6172},{"date":"2024-02-27","close":100259.2266},{"date":"2024-02-28","close":100264.1719},{"date":"2024-02-29","close":100199.8906},{"date":"2024-03-04","close":100269.1172},{"date":"2024-03-05","close":100328.4531},{"date":"2024-03-06","close":100422.3984},{"date":"2024-03-07","close":100412.5078},{"date":"2024-03-08","close":100531.1719},{"date":"2024-03-11","close":100733.8984},{"date":"2024-03-12","close":100669.6172},{"date":"2024-03-13","close":100738.8438},{"date":"2024-03-14","close":100728.9531},{"date":"2024-03-15","close":100526.2266},{"date":"2024-03-18","close":100501.5078},{"date":"2024-03-19","close":100392.7266},{"date":"2024-03-20","close":100358.1172},{"date":"2024-03-21","close":100550.9531},{"date":"2024-03-22","close":100669.6172},{"date":"2024-03-25","close":100738.8438},{"date":"2024-03-26","close":100733.8984},{"date":"2024-03-27","close":100709.1797},{"date":"2024-03-28","close":100817.9531},{"date":"2024-03-29","close":100704.2344},{"date":"2024-04-01","close":100738.8438},{"date":"2024-04-02","close":100763.5625},{"date":"2024-04-03","close":100719.0625},{"date":"2024-04-04","close":100684.4531},{"date":"2024-04-05","close":100773.4531},{"date":"2024-04-08","close":100620.1719},{"date":"2024-04-09","close":100610.2891},{"date":"2024-04-11","close":100338.3438},{"date":"2024-04-12","close":100457.0078},{"date":"2024-04-15","close":100496.5625},{"date":"2024-04-16","close":100343.2812},{"date":"2024-04-17","close":100229.5625},{"date":"2024-04-18","close":100382.8438},{"date":"2024-04-19","close":100442.1719},{"date":"2024-04-22","close":100199.8906},{"date":"2024-04-23","close":100249.3359},{"date":"2024-04-24","close":100298.7812},{"date":"2024-04-25","close":100150.4531},{"date":"2024-04-26","close":100016.9453},{"date":"2024-04-29","close":100150.4531},{"date":"2024-04-30","close":100194.9531},{"date":"2024-05-02","close":100338.3438},{"date":"2024-05-03","close":100447.1172},{"date":"2024-05-07","close":100565.7891},{"date":"2024-05-08","close":100674.5625},{"date":"2024-05-09","close":100684.4531},{"date":"2024-05-10","close":100719.0625},{"date":"2024-05-13","close":100724.0078},{"date":"2024-05-14","close":100773.4531},{"date":"2024-05-16","close":100946.5078},{"date":"2024-05-17","close":101119.5703},{"date":"2024-05-20","close":101084.9531},{"date":"2024-05-21","close":101010.7891},{"date":"2024-05-22","close":101065.1797},{"date":"2024-05-23","close":101045.3984},{"date":"2024-05-24","close":101065.1797},{"date":"2024-05-27","close":101000.8984},{"date":"2024-05-28","close":101119.5703},{"date":"2024-05-29","close":101015.7344},{"date":"2024-05-30","close":100951.4531},{"date":"2024-05-31","close":100936.625},{"date":"2024-06-03","close":100966.2891},{"date":"2024-06-04","close":101188.7891},{"date":"2024-06-05","close":101381.625},{"date":"2024-06-07","close":101505.2344},{"date":"2024-06-10","close":101440.9609},{"date":"2024-06-11","close":101426.125},{"date":"2024-06-12","close":101510.1797},{"date":"2024-06-13","close":101737.625},{"date":"2024-06-14","close":101826.625},{"date":"2024-06-17","close":101930.4609},{"date":"2024-06-18","close":102019.4609},{"date":"2024-06-19","close":102088.6875},{"date":"2024-06-20","close":102207.3516},{"date":"2024-06-21","close":102162.8516},{"date":"2024-06-24","close":102256.7969},{"date":"2024-06-25","close":102123.2969},{"date":"2024-06-26","close":102108.4609},{"date":"2024-06-27","close":102059.0156},{"date":"2024-06-28","close":102083.7422},{"date":"2024-07-01","close":102182.6328},{"date":"2024-07-02","close":102182.6328},{"date":"2024-07-03","close":102365.5781},{"date":"2024-07-04","close":102385.3516},{"date":"2024-07-05","close":102474.3516},{"date":"2024-07-08","close":102607.8594},{"date":"2024-07-09","close":102588.0781},{"date":"2024-07-10","close":102558.4141},{"date":"2024-07-11","close":102558.4141},{"date":"2024-07-12","close":102597.9688},{"date":"2024-07-15","close":102701.8047},{"date":"2024-07-16","close":102924.3047},{"date":"2024-07-17","close":103003.4141},{"date":"2024-07-18","close":102973.75},{"date":"2024-07-19","close":102894.6328},{"date":"2024-07-22","close":102815.5234},{"date":"2024-07-23","close":102894.6328},{"date":"2024-07-24","close":102855.0781},{"date":"2024-07-25","close":103038.0234},{"date":"2024-07-26","close":103057.8047},{"date":"2024-07-29","close":103230.8594},{"date":"2024-07-30","close":103384.1406},{"date":"2024-07-31","close":103309.9688},{"date":"2024-08-01","close":103398.9766},{"date":"2024-08-02","close":103542.3594},{"date":"2024-08-05","close":103923.0859},{"date":"2024-08-06","close":103710.4766},{"date":"2024-08-07","close":103542.3594},{"date":"2024-08-08","close":103641.25},{"date":"2024-08-09","close":103631.3672},{"date":"2024-08-12","close":103572.0312},{"date":"2024-08-13","close":103631.3672},{"date":"2024-08-14","close":103858.8125},{"date":"2024-08-16","close":103745.0859},{"date":"2024-08-19","close":103631.3672},{"date":"2024-08-20","close":103670.9219},{"date":"2024-08-21","close":103695.6406},{"date":"2024-08-22","close":103715.4219},{"date":"2024-08-23","close":103745.0859},{"date":"2024-08-26","close":103824.1953},{"date":"2024-08-27","close":103702.0},{"date":"2024-08-28","close":103567.0859},{"date":"2024-08-29","close":103641.25},{"date":"2024-08-30","close":103537.4219},{"date":"2024-09-02","close":103428.6406},{"date":"2024-09-03","close":103359.4141},{"date":"2024-09-04","close":103537.4219},{"date":"2024-09-05","close":103710.4766},{"date":"2024-09-06","close":103754.9766},{"date":"2024-09-09","close":103898.3672},{"date":"2024-09-10","close":103809.3672},{"date":"2024-09-11","close":103932.9766},{"date":"2024-09-12","close":104021.9766},{"date":"2024-09-13","close":104041.7578},{"date":"2024-09-19","close":104120.8672},{"date":"2024-09-20","close":104120.8672},{"date":"2024-09-23","close":104021.9766},{"date":"2024-09-24","close":104007.1406},{"date":"2024-09-25","close":104051.6484},{"date":"2024-09-26","close":104190.0938},{"date":"2024-09-27","close":104145.5859},{"date":"2024-09-30","close":104219.7578},{"date":"2024-10-02","close":104338.4219},{"date":"2024-10-04","close":104244.4766},{"date":"2024-10-07","close":103819.2578},{"date":"2024-10-08","close":103656.0859},{"date":"2024-10-10","close":103735.1953},{"date":"2024-10-11","close":103858.8125},{"date":"2024-10-14","close":103843.9766},{"date":"2024-10-15","close":103903.3125},{"date":"2024-10-16","close":104096.1484},{"date":"2024-10-17","close":104086.2578},{"date":"2024-10-18","close":104071.4219},{"date":"2024-10-21","close":104046.7031},{"date":"2024-10-22","close":103888.4766},{"date":"2024-10-23","close":103794.5312},{"date":"2024-10-24","close":104061.5312},{"date":"2024-10-25","close":104199.9766},{"date":"2024-10-28","close":104056.5859},{"date":"2024-10-29","close":103987.3672},{"date":"2024-10-30","close":103994.0},{"date":"2024-10-31","close":104041.7578},{"date":"2024-11-01","close":104056.5859},{"date":"2024-11-04","close":104086.2578},{"date":"2024-11-05","close":104157.0},{"date":"2024-11-06","close":104071.4219},{"date":"2024-11-07","close":104066.4766},{"date":"2024-11-08","close":104279.0938},{"date":"2024-11-11","close":104323.5938},{"date":"2024-11-12","close":104333.4766},{"date":"2024-11-13","close":104160.4219},{"date":"2024-11-14","close":104199.9766},{"date":"2024-11-15","close":104229.6484},{"date":"2024-11-18","close":104274.1484},{"date":"2024-11-19","close":104382.9219},{"date":"2024-11-20","close":104432.3672},{"date":"2024-11-21","close":104575.7578},{"date":"2024-11-22","close":104644.9844},{"date":"2024-11-25","close":104798.2578},{"date":"2024-11-26","close":104936.7031},{"date":"2024-11-27","close":104956.4844},{"date":"2024-11-28","close":105109.7656},{"date":"2024-11-29","close":105589.375},{"date":"2024-12-02","close":105703.1016},{"date":"2024-12-03","close":105871.2109},{"date":"2024-12-04","close":105678.375},{"date":"2024-12-05","close":105599.2656},{"date":"2024-12-06","close":105688.2656},{"date":"2024-12-09","close":105663.5469},{"date":"2024-12-10","close":105797.0469},{"date":"2024-12-11","close":105797.0469},{"date":"2024-12-12","close":105673.4375},{"date":"2024-12-13","close":105663.5469},{"date":"2024-12-16","close":105599.2656},{"date":"2024-12-17","close":105441.0469},{"date":"2024-12-18","close":105465.7656},{"date":"2024-12-19","close":105356.9844},{"date":"2024-12-20","close":105277.875},{"date":"2024-12-23","close":105317.4297},{"date":"2024-12-24","close":105099.875},{"date":"2024-12-26","close":105000.9844},{"date":"2024-12-27","close":104961.4297},{"date":"2024-12-30","close":105149.3203},{"date":"2025-01-02","close":105317.4297},{"date":"2025-01-03","close":105663.5469},{"date":"2025-01-06","close":105633.875},{"date":"2025-01-07","close":105599.2656},{"date":"2025-01-08","close":105717.9375},{"date":"2025-01-09","close":105945.3828},{"date":"2025-01-10","close":105782.2109},{"date":"2025-01-13","close":105520.1562},{"date":"2025-01-14","close":105495.4297},{"date":"2025-01-15","close":105564.6562},{"date":"2025-01-16","close":105683.3203},{"date":"2025-01-17","close":105846.4922},{"date":"2025-01-20","close":105787.1562},{"date":"2025-01-21","close":105920.6562},{"date":"2025-01-22","close":105970.1016},{"date":"2025-01-23","close":106039.3281},{"date":"2025-01-24","close":106004.7109},{"date":"2025-01-31","close":106039.3281},{"date":"2025-02-03","close":106024.4922},{"date":"2025-02-04","close":106004.7109},{"date":"2025-02-05","close":106093.7188},{"date":"2025-02-06","close":106187.6641},{"date":"2025-02-07","close":106059.1016},{"date":"2025-02-10","close":105989.8828},{"date":"2025-02-11","close":106039.3281},{"date":"2025-02-12","close":105930.5469},{"date":"2025-02-13","close":105861.3281},{"date":"2025-02-14","close":106073.9375},{"date":"2025-02-17","close":106049.2109},{"date":"2025-02-18","close":105965.1562},{"date":"2025-02-19","close":106014.6016},{"date":"2025-02-20","close":106004.7109},{"date":"2025-02-21","close":106054.1562},{"date":"2025-02-24","close":106202.4922},{"date":"2025-02-25","close":106291.4922},{"date":"2025-02-26","close":106385.4375},{"date":"2025-02-27","close":106424.9922},{"date":"2025-02-28","close":106558.5},{"date":"2025-03-04","close":106637.6094},{"date":"2025-03-05","close":106449.7188},{"date":"2025-03-06","close":106301.3828},{"date":"2025-03-07","close":106444.7734},{"date":"2025-03-10","close":106375.5469},{"date":"2025-03-11","close":106484.3281},{"date":"2025-03-12","close":106449.7188},{"date":"2025-03-13","close":106474.4375},{"date":"2025-03-14","close":106429.9375},{"date":"2025-03-17","close":106340.9375},{"date":"2025-03-18","close":106410.1641},{"date":"2025-03-19","close":106400.2734},{"date":"2025-03-20","close":106484.3281},{"date":"2025-03-21","close":106415.1094},{"date":"2025-03-24","close":106454.6641},{"date":"2025-03-25","close":106301.3828},{"date":"2025-03-26","close":106286.5469},{"date":"2025-03-27","close":106296.4375},{"date":"2025-03-28","close":106340.9375},{"date":"2025-03-31","close":106573.3281},{"date":"2025-04-01","close":106593.1094},{"date":"2025-04-02","close":106588.1641},{"date":"2025-04-03","close":106959.0},{"date":"2025-04-04","close":107191.3906},{"date":"2025-04-07","close":107379.2812},{"date":"2025-04-08","close":107250.7266},{"date":"2025-04-09","close":107216.1094},{"date":"2025-04-10","close":107211.1641},{"date":"2025-04-11","close":107270.5},{"date":"2025-04-14","close":107290.2812},{"date":"2025-04-15","close":107384.2266},{"date":"2025-04-16","close":107586.9453},{"date":"2025-04-17","close":107532.5625},{"date":"2025-04-18","close":107646.2812},{"date":"2025-04-21","close":107735.2812},{"date":"2025-04-22","close":107705.6172},{"date":"2025-04-23","close":107666.0625},{"date":"2025-04-24","close":107735.2812},{"date":"2025-04-25","close":107883.6172},{"date":"2025-04-28","close":107878.6719},{"date":"2025-04-29","close":107903.3984},{"date":"2025-04-30","close":107972.6172},{"date":"2025-05-02","close":107982.5078},{"date":"2025-05-07","close":108116.0078},{"date":"2025-05-08","close":108002.2812},{"date":"2025-05-09","close":107779.7812},{"date":"2025-05-12","close":107769.8906},{"date":"2025-05-13","close":107552.3359},{"date":"2025-05-14","close":107675.9453},{"date":"2025-05-15","close":107601.7812},{"date":"2025-05-16","close":107814.3906},{"date":"2025-05-19","close":107710.5625},{"date":"2025-05-20","close":107779.7812},{"date":"2025-05-21","close":107680.8906},{"date":"2025-05-22","close":107606.7266},{"date":"2025-05-23","close":107666.0625},{"date":"2025-05-26","close":107641.3359},{"date":"2025-05-27","close":107720.4453},{"date":"2025-05-28","close":107898.4531},{"date":"2025-05-29","close":107829.2266},{"date":"2025-05-30","close":107789.6719},{"date":"2025-06-02","close":107750.1172},{"date":"2025-06-04","close":107488.0547},{"date":"2025-06-05","close":107394.1172},{"date":"2025-06-09","close":107478.1719},{"date":"2025-06-10","close":107517.7266},{"date":"2025-06-11","close":107404.0},{"date":"2025-06-12","close":107369.3906},{"date":"2025-06-13","close":107319.9453},{"date":"2025-06-16","close":107369.3906},{"date":"2025-06-17","close":107478.1719},{"date":"2025-06-18","close":107344.6719},{"date":"2025-06-19","close":107349.6094},{"date":"2025-06-20","close":107329.8359},{"date":"2025-06-23","close":107329.8359},{"date":"2025-06-24","close":107537.5},{"date":"2025-06-25","close":107621.5625},{"date":"2025-06-26","close":107611.6719},{"date":"2025-06-27","close":107730.3359},{"date":"2025-06-30","close":107755.0625},{"date":"2025-07-01","close":107695.7266},{"date":"2025-07-02","close":107656.1719},{"date":"2025-07-03","close":107675.9453},{"date":"2025-07-04","close":107675.9453},{"date":"2025-07-07","close":107636.3906},{"date":"2025-07-08","close":107671.0078},{"date":"2025-07-09","close":107596.8359},{"date":"2025-07-10","close":107794.6172},{"date":"2025-07-11","close":107794.6172},{"date":"2025-07-14","close":107720.4453},{"date":"2025-07-15","close":107666.0625},{"date":"2025-07-16","close":107671.0078},{"date":"2025-07-17","close":107715.5078},{"date":"2025-07-18","close":107661.1172},{"date":"2025-07-21","close":107755.0625},{"date":"2025-07-22","close":107809.4531},{"date":"2025-07-23","close":107908.3359},{"date":"2025-07-24","close":107873.7266},{"date":"2025-07-25","close":107774.8359},{"date":"2025-07-28","close":107878.6719},{"date":"2025-07-29","close":107987.4531},{"date":"2025-07-30","close":108007.2266},{"date":"2025-07-31","close":107972.6172},{"date":"2025-08-01","close":107952.8359},{"date":"2025-08-04","close":108130.8438},{"date":"2025-08-05","close":108190.1719},{"date":"2025-08-06","close":108214.8984},{"date":"2025-08-07","close":108279.1719},{"date":"2025-08-08","close":108279.1719},{"date":"2025-08-11","close":108214.8984},{"date":"2025-08-12","close":108185.2266},{"date":"2025-08-13","close":108195.1172},{"date":"2025-08-14","close":108279.1719},{"date":"2025-08-18","close":108195.1172},{"date":"2025-08-19","close":108106.1172},{"date":"2025-08-20","close":108071.5078},{"date":"2025-08-21","close":108081.3984},{"date":"2025-08-22","close":108066.5625},{"date":"2025-08-25","close":108229.7344},{"date":"2025-08-26","close":108244.5625},{"date":"2025-08-27","close":108254.4531},{"date":"2025-08-28","close":108308.8438},{"date":"2025-08-29","close":108279.1719},{"date":"2025-09-01","close":108338.5078},{"date":"2025-09-02","close":108244.5625},{"date":"2025-09-03","close":108022.0625},{"date":"2025-09-04","close":108066.5625},{"date":"2025-09-05","close":108165.4531},{"date":"2025-09-08","close":108219.8438},{"date":"2025-09-09","close":108358.2891},{"date":"2025-09-10","close":108333.5625},{"date":"2025-09-11","close":108402.7891},{"date":"2025-09-12","close":108397.8438},{"date":"2025-09-15","close":108373.1172},{"date":"2025-09-16","close":108491.7891},{"date":"2025-09-17","close":108496.7344},{"date":"2025-09-18","close":108595.625},{"date":"2025-09-19","close":108481.8984},{"date":"2025-09-22","close":108343.4531},{"date":"2025-09-23","close":108397.8438},{"date":"2025-09-24","close":108387.9531},{"date":"2025-09-25","close":108170.3984},{"date":"2025-09-26","close":107977.5625},{"date":"2025-09-29","close":107982.5078},{"date":"2025-09-30","close":107913.2812},{"date":"2025-10-01","close":107928.1172},{"date":"2025-10-02","close":107873.7266},{"date":"2025-10-10","close":107928.1172},{"date":"2025-10-13","close":108036.8984},{"date":"2025-10-14","close":108269.2891},{"date":"2025-10-15","close":108407.7344},{"date":"2025-10-16","close":108209.9531},{"date":"2025-10-17","close":108303.8984},{"date":"2025-10-20","close":108274.2344},{"date":"2025-10-21","close":108200.0625},{"date":"2025-10-22","close":108249.5078},{"date":"2025-10-23","close":108249.5078},{"date":"2025-10-24","close":108249.5078},{"date":"2025-10-27","close":108130.8438},{"date":"2025-10-28","close":108036.8984},{"date":"2025-10-29","close":107967.6719},{"date":"2025-10-30","close":107764.9531},{"date":"2025-10-31","close":107735.2812},{"date":"2025-11-03","close":107611.6719},{"date":"2025-11-04","close":107344.6719},{"date":"2025-11-05","close":107577.0625},{"date":"2025-11-06","close":107404.0},{"date":"2025-11-07","close":106954.0547},{"date":"2025-11-10","close":107008.4453},{"date":"2025-11-11","close":107201.2812},{"date":"2025-11-12","close":106672.2188},{"date":"2025-11-13","close":106825.5},{"date":"2025-11-14","close":106766.1641},{"date":"2025-11-17","close":106815.6094},{"date":"2025-11-18","close":107008.4453},{"date":"2025-11-19","close":106959.0},{"date":"2025-11-20","close":106860.1094},{"date":"2025-11-21","close":106988.6641},{"date":"2025-11-24","close":106988.6641},{"date":"2025-11-25","close":106988.6641},{"date":"2025-11-26","close":107048.0},{"date":"2025-11-27","close":106635.0},{"date":"2025-11-28","close":106695.0},{"date":"2025-12-01","close":106490.0},{"date":"2025-12-02","close":106585.0},{"date":"2025-12-03","close":106430.0},{"date":"2025-12-04","close":106510.0},{"date":"2025-12-05","close":106670.0},{"date":"2025-12-08","close":106575.0},{"date":"2025-12-09","close":106360.0},{"date":"2025-12-10","close":106150.0},{"date":"2025-12-11","close":106275.0},{"date":"2025-12-12","close":106330.0},{"date":"2025-12-15","close":106435.0},{"date":"2025-12-16","close":106770.0},{"date":"2025-12-17","close":106615.0},{"date":"2025-12-18","close":106785.0},{"date":"2025-12-19","close":106635.0},{"date":"2025-12-22","close":106680.0},{"date":"2025-12-23","close":106700.0},{"date":"2025-12-24","close":106805.0},{"date":"2025-12-26","close":106835.0},{"date":"2025-12-29","close":106875.0},{"date":"2025-12-30","close":106900.0},{"date":"2026-01-02","close":106920.0},{"date":"2026-01-05","close":106840.0},{"date":"2026-01-06","close":106820.0},{"date":"2026-01-07","close":107015.0},{"date":"2026-01-08","close":107125.0},{"date":"2026-01-09","close":107035.0},{"date":"2026-01-12","close":107010.0},{"date":"2026-01-13","close":106930.0},{"date":"2026-01-14","close":106930.0},{"date":"2026-01-15","close":106535.0},{"date":"2026-01-16","close":106665.0},{"date":"2026-01-19","close":106525.0},{"date":"2026-01-20","close":106205.0},{"date":"2026-01-21","close":106375.0},{"date":"2026-01-22","close":106450.0},{"date":"2026-01-23","close":106270.0},{"date":"2026-01-26","close":106595.0},{"date":"2026-01-27","close":106500.0},{"date":"2026-01-28","close":106670.0},{"date":"2026-01-29","close":106420.0},{"date":"2026-01-30","close":106340.0},{"date":"2026-02-02","close":106200.0},{"date":"2026-02-03","close":106200.0},{"date":"2026-02-04","close":106075.0},{"date":"2026-02-05","close":106105.0},{"date":"2026-02-06","close":106035.0},{"date":"2026-02-09","close":105955.0},{"date":"2026-02-10","close":106020.0},{"date":"2026-02-11","close":106315.0},{"date":"2026-02-12","close":106475.0},{"date":"2026-02-13","close":106470.0},{"date":"2026-02-19","close":106570.0},{"date":"2026-02-20","close":106670.0},{"date":"2026-02-23","close":106645.0},{"date":"2026-02-24","close":106605.0},{"date":"2026-02-25","close":106660.0},{"date":"2026-02-26","close":107020.0},{"date":"2026-02-27","close":107085.0},{"date":"2026-03-03","close":106725.0},{"date":"2026-03-04","close":106430.0},{"date":"2026-03-05","close":106655.0},{"date":"2026-03-06","close":106500.0},{"date":"2026-03-09","close":105785.0},{"date":"2026-03-10","close":106595.0},{"date":"2026-03-11","close":106625.0},{"date":"2026-03-12","close":106435.0},{"date":"2026-03-13","close":106335.0},{"date":"2026-03-16","close":106400.0},{"date":"2026-03-17","close":106365.0},{"date":"2026-03-18","close":106565.0},{"date":"2026-03-19","close":106230.0},{"date":"2026-03-20","close":106070.0},{"date":"2026-03-23","close":105490.0},{"date":"2026-03-24","close":105530.0},{"date":"2026-03-25","close":105700.0},{"date":"2026-03-26","close":105520.0},{"date":"2026-03-27","close":105450.0},{"date":"2026-03-30","close":105555.0},{"date":"2026-03-31","close":105565.0},{"date":"2026-04-01","close":106475.0},{"date":"2026-04-02","close":105930.0},{"date":"2026-04-03","close":106155.0},{"date":"2026-04-06","close":106320.0},{"date":"2026-04-07","close":106260.0},{"date":"2026-04-08","close":106895.0},{"date":"2026-04-09","close":106615.0},{"date":"2026-04-10","close":106585.0},{"date":"2026-04-13","close":106450.0},{"date":"2026-04-14","close":106775.0},{"date":"2026-04-15","close":106775.0},{"date":"2026-04-16","close":106785.0},{"date":"2026-04-17","close":106570.0},{"date":"2026-04-20","close":106750.0},{"date":"2026-04-21","close":106815.0},{"date":"2026-04-22","close":106670.0},{"date":"2026-04-23","close":106260.0},{"date":"2026-04-24","close":106155.0},{"date":"2026-04-27","close":106295.0},{"date":"2026-04-28","close":106105.0},{"date":"2026-04-29","close":106005.0},{"date":"2026-04-30","close":105910.0},{"date":"2026-05-04","close":105865.0},{"date":"2026-05-06","close":105830.0},{"date":"2026-05-07","close":106155.0},{"date":"2026-05-08","close":106060.0},{"date":"2026-05-11","close":105955.0},{"date":"2026-05-12","close":105755.0},{"date":"2026-05-13","close":105740.0},{"date":"2026-05-14","close":105690.0},{"date":"2026-05-15","close":105175.0},{"date":"2026-05-18","close":105155.0},{"date":"2026-05-19","close":105215.0},{"date":"2026-05-20","close":105300.0},{"date":"2026-05-21","close":105350.0},{"date":"2026-05-22","close":105410.0},{"date":"2026-05-26","close":105820.0},{"date":"2026-05-27","close":105725.0},{"date":"2026-05-28","close":105270.0},{"date":"2026-05-29","close":105620.0},{"date":"2026-06-01","close":105560.0},{"date":"2026-06-02","close":105485.0},{"date":"2026-06-04","close":105250.0},{"date":"2026-06-05","close":105210.0},{"date":"2026-06-08","close":104965.0},{"date":"2026-06-09","close":105255.0},{"date":"2026-06-10","close":105175.0},{"date":"2026-06-11","close":105225.0},{"date":"2026-06-12","close":105385.0},{"date":"2026-06-15","close":105825.0},{"date":"2026-06-16","close":105835.0},{"date":"2026-06-17","close":105835.0},{"date":"2026-06-18","close":105840.0},{"date":"2026-06-19","close":105515.0},{"date":"2026-06-22","close":105505.0},{"date":"2026-06-23","close":105485.0},{"date":"2026-06-24","close":105650.0},{"date":"2026-06-25","close":105845.0},{"date":"2026-06-26","close":105870.0},{"date":"2026-06-29","close":105900.0},{"date":"2026-06-30","close":105955.0},{"date":"2026-07-01","close":105590.0},{"date":"2026-07-02","close":105765.0},{"date":"2026-07-03","close":105815.0},{"date":"2026-07-06","close":105860.0},{"date":"2026-07-07","close":105775.0},{"date":"2026-07-08","close":105705.0},{"date":"2026-07-09","close":105725.0},{"date":"2026-07-10","close":105735.0},{"date":"2026-07-13","close":105665.0},{"date":"2026-07-14","close":105360.0},{"date":"2026-07-15","close":105450.0},{"date":"2026-07-16","close":105620.0},{"date":"2026-07-20","close":105355.0},{"date":"2026-07-21","close":105520.0},{"date":"2026-07-22","close":105415.0},{"date":"2026-07-23","close":105350.0},{"date":"2026-07-24","close":105190.0},{"date":"2026-07-27","close":105600.0},{"date":"2026-07-28","close":105760.0},{"date":"2026-07-29","close":105930.0},{"date":"2026-07-30","close":105955.0},{"date":"2026-07-31","close":106000.0},{"date":"2026-08-03","close":106050.0},{"date":"2026-08-04","close":106075.0},{"date":"2026-08-05","close":106505.0},{"date":"2026-08-06","close":106300.0},{"date":"2026-08-07","close":106305.0},{"date":"2026-08-10","close":106190.0},{"date":"2026-08-11","close":106040.0},{"date":"2026-08-12","close":106115.0},{"date":"2026-08-13","close":106155.0},{"date":"2026-08-14","close":106150.0},{"date":"2026-08-18","close":105880.0},{"date":"2026-08-19","close":105880.0},{"date":"2026-08-20","close":106180.0},{"date":"2026-08-21","close":105945.0},{"date":"2026-08-24","close":106045.0},{"date":"2026-08-25","close":106125.0},{"date":"2026-08-26","close":106390.0},{"date":"2026-08-27","close":106180.0},{"date":"2026-08-28","close":106260.0},{"date":"2026-08-31","close":106205.0},{"date":"2026-09-01","close":106060.0},{"date":"2026-09-02","close":105885.0},{"date":"2026-09-03","close":106035.0},{"date":"2026-09-04","close":106060.0},{"date":"2026-09-07","close":106115.0},{"date":"2026-09-08","close":106125.0},{"date":"2026-09-09","close":106075.0},{"date":"2026-09-10","close":105935.0},{"date":"2026-09-11","close":105645.0},{"date":"2026-09-14","close":105595.0},{"date":"2026-09-15","close":105375.0},{"date":"2026-09-16","close":105470.0},{"date":"2026-09-17","close":105575.0},{"date":"2026-09-18","close":105735.0},{"date":"2026-09-21","close":105770.0},{"date":"2026-09-22","close":105835.0},{"date":"2026-09-23","close":106010.0},{"date":"2026-09-28","close":105565.0},{"date":"2026-09-29","close":105695.0},{"date":"2026-09-30","close":105990.0},{"date":"2026-10-01","close":105970.0},{"date":"2026-10-02","close":106315.0},{"date":"2026-10-06","close":106375.0},{"date":"2026-10-07","close":106390.0},{"date":"2026-10-08","close":106395.0},{"date":"2026-10-12","close":106510.0},{"date":"2026-10-13","close":106840.0},{"date":"2026-10-14","close":106755.0},{"date":"2026-10-15","close":106970.0},{"date":"2026-10-16","close":106980.0},{"date":"2026-10-19","close":107095.0},{"date":"2026-10-20","close":107095.0},{"date":"2026-10-21","close":107105.0},{"date":"2026-10-22","close":107160.0},{"date":"2026-10-23","close":107415.0}],"chart_data":[{"date":"2024-10-23","open":103904,"high":103904,"low":103795,"close":103795,"volume":103},{"date":"2024-10-24","open":103909,"high":104062,"low":103909,"close":104062,"volume":5},{"date":"2024-10-25","open":104195,"high":104200,"low":104195,"close":104200,"volume":83},{"date":"2024-10-28","open":104191,"high":104191,"low":103993,"close":104057,"volume":441},{"date":"2024-10-29","open":104036,"high":104036,"low":103987,"close":103987,"volume":23},{"date":"2024-10-30","open":103934,"high":103999,"low":103934,"close":103994,"volume":11},{"date":"2024-10-31","open":103948,"high":104042,"low":103943,"close":104042,"volume":495},{"date":"2024-11-01","open":104062,"high":104062,"low":104052,"close":104057,"volume":38},{"date":"2024-11-04","open":104110,"high":105099,"low":104071,"close":104086,"volume":555},{"date":"2024-11-05","open":104137,"high":104157,"low":104098,"close":104157,"volume":268},{"date":"2024-11-06","open":104239,"high":104239,"low":104071,"close":104071,"volume":619},{"date":"2024-11-07","open":104071,"high":104071,"low":103987,"close":104066,"volume":81},{"date":"2024-11-08","open":104279,"high":104279,"low":104279,"close":104279,"volume":53},{"date":"2024-11-11","open":104324,"high":104324,"low":104324,"close":104324,"volume":18},{"date":"2024-11-12","open":104333,"high":104333,"low":104323,"close":104333,"volume":549},{"date":"2024-11-13","open":104274,"high":104274,"low":104160,"close":104160,"volume":795},{"date":"2024-11-14","open":104186,"high":104200,"low":104171,"close":104200,"volume":19},{"date":"2024-11-15","open":104245,"high":104245,"low":104230,"close":104230,"volume":5},{"date":"2024-11-18","open":104229,"high":104274,"low":104229,"close":104274,"volume":7},{"date":"2024-11-19","open":104383,"high":104383,"low":104383,"close":104383,"volume":17},{"date":"2024-11-20","open":104442,"high":104491,"low":104432,"close":104432,"volume":123},{"date":"2024-11-21","open":104467,"high":104576,"low":104467,"close":104576,"volume":522},{"date":"2024-11-22","open":104626,"high":104645,"low":104626,"close":104645,"volume":11},{"date":"2024-11-25","open":104798,"high":104798,"low":104798,"close":104798,"volume":10},{"date":"2024-11-26","open":104952,"high":104982,"low":104937,"close":104937,"volume":172},{"date":"2024-11-27","open":104936,"high":105025,"low":104936,"close":104956,"volume":23},{"date":"2024-11-28","open":105110,"high":105110,"low":105110,"close":105110,"volume":1},{"date":"2024-11-29","open":105539,"high":105589,"low":105539,"close":105589,"volume":60},{"date":"2024-12-02","open":105589,"high":105703,"low":105589,"close":105703,"volume":53},{"date":"2024-12-03","open":105925,"high":105925,"low":105821,"close":105871,"volume":800},{"date":"2024-12-04","open":105698,"high":105698,"low":105678,"close":105678,"volume":108},{"date":"2024-12-05","open":105638,"high":105732,"low":105554,"close":105599,"volume":297},{"date":"2024-12-06","open":105693,"high":105722,"low":105688,"close":105688,"volume":515},{"date":"2024-12-09","open":105664,"high":105664,"low":105634,"close":105664,"volume":326},{"date":"2024-12-10","open":105876,"high":105876,"low":105797,"close":105797,"volume":17},{"date":"2024-12-11","open":105851,"high":105851,"low":105787,"close":105797,"volume":5},{"date":"2024-12-12","open":105732,"high":105732,"low":105673,"close":105673,"volume":221},{"date":"2024-12-13","open":105639,"high":105664,"low":105634,"close":105664,"volume":3},{"date":"2024-12-16","open":105648,"high":105648,"low":105599,"close":105599,"volume":2},{"date":"2024-12-17","open":105623,"high":105623,"low":105441,"close":105441,"volume":240},{"date":"2024-12-18","open":105353,"high":105466,"low":105353,"close":105466,"volume":64},{"date":"2024-12-19","open":105461,"high":105461,"low":105357,"close":105357,"volume":135},{"date":"2024-12-20","open":105348,"high":105348,"low":105278,"close":105278,"volume":11},{"date":"2024-12-23","open":105258,"high":105317,"low":105253,"close":105317,"volume":7},{"date":"2024-12-24","open":105219,"high":105244,"low":105100,"close":105100,"volume":245},{"date":"2024-12-26","open":105150,"high":105150,"low":105001,"close":105001,"volume":79},{"date":"2024-12-27","open":104976,"high":105070,"low":104892,"close":104961,"volume":32},{"date":"2024-12-30","open":105109,"high":105149,"low":105040,"close":105149,"volume":8},{"date":"2025-01-02","open":105317,"high":105317,"low":105317,"close":105317,"volume":1},{"date":"2025-01-03","open":105649,"high":105718,"low":105639,"close":105664,"volume":306},{"date":"2025-01-06","open":105679,"high":105679,"low":105595,"close":105634,"volume":3},{"date":"2025-01-07","open":105599,"high":105599,"low":105599,"close":105599,"volume":58},{"date":"2025-01-08","open":105624,"high":105743,"low":105624,"close":105718,"volume":376},{"date":"2025-01-09","open":105841,"high":105945,"low":105841,"close":105945,"volume":102},{"date":"2025-01-10","open":105945,"high":105945,"low":105782,"close":105782,"volume":30},{"date":"2025-01-13","open":105737,"high":105737,"low":105520,"close":105520,"volume":72},{"date":"2025-01-14","open":105465,"high":105525,"low":105465,"close":105495,"volume":50},{"date":"2025-01-15","open":105585,"high":105585,"low":105565,"close":105565,"volume":2},{"date":"2025-01-16","open":105475,"high":105732,"low":105475,"close":105683,"volume":49},{"date":"2025-01-17","open":105693,"high":105846,"low":105693,"close":105846,"volume":33},{"date":"2025-01-20","open":105861,"high":105876,"low":105787,"close":105787,"volume":73},{"date":"2025-01-21","open":105812,"high":106005,"low":105812,"close":105921,"volume":172},{"date":"2025-01-22","open":106009,"high":106009,"low":105970,"close":105970,"volume":10},{"date":"2025-01-23","open":105970,"high":106044,"low":105970,"close":106039,"volume":117},{"date":"2025-01-24","open":109219,"high":109219,"low":106005,"close":106005,"volume":14},{"date":"2025-01-31","open":106024,"high":106162,"low":106024,"close":106039,"volume":35},{"date":"2025-02-03","open":106029,"high":106029,"low":106024,"close":106024,"volume":55},{"date":"2025-02-04","open":106109,"high":106109,"low":106005,"close":106005,"volume":19},{"date":"2025-02-05","open":106045,"high":106129,"low":106045,"close":106094,"volume":26},{"date":"2025-02-06","open":106124,"high":106262,"low":106124,"close":106188,"volume":492},{"date":"2025-02-07","open":106153,"high":106153,"low":106059,"close":106059,"volume":701},{"date":"2025-02-10","open":105990,"high":106035,"low":105931,"close":105990,"volume":187},{"date":"2025-02-11","open":106024,"high":106093,"low":106024,"close":106039,"volume":4},{"date":"2025-02-12","open":105995,"high":105995,"low":105931,"close":105931,"volume":127},{"date":"2025-02-13","open":105930,"high":105930,"low":105861,"close":105861,"volume":15},{"date":"2025-02-14","open":106020,"high":106119,"low":106020,"close":106074,"volume":27},{"date":"2025-02-17","open":106083,"high":106138,"low":106049,"close":106049,"volume":263},{"date":"2025-02-18","open":106044,"high":106103,"low":105965,"close":105965,"volume":257},{"date":"2025-02-19","open":105971,"high":106040,"low":105966,"close":106015,"volume":364},{"date":"2025-02-20","open":106010,"high":106104,"low":106005,"close":106005,"volume":12},{"date":"2025-02-21","open":106004,"high":106054,"low":105994,"close":106054,"volume":103},{"date":"2025-02-24","open":106123,"high":106202,"low":106123,"close":106202,"volume":2},{"date":"2025-02-25","open":106192,"high":106301,"low":106192,"close":106291,"volume":102},{"date":"2025-02-26","open":106276,"high":106420,"low":106276,"close":106385,"volume":106},{"date":"2025-02-27","open":106386,"high":106505,"low":106386,"close":106425,"volume":181},{"date":"2025-02-28","open":106396,"high":106558,"low":106396,"close":106558,"volume":70},{"date":"2025-03-04","open":106589,"high":106752,"low":106589,"close":106638,"volume":530},{"date":"2025-03-05","open":106608,"high":106608,"low":106445,"close":106450,"volume":167},{"date":"2025-03-06","open":109638,"high":109638,"low":106301,"close":106301,"volume":108},{"date":"2025-03-07","open":106376,"high":106460,"low":106371,"close":106445,"volume":30085},{"date":"2025-03-10","open":106470,"high":106470,"low":106366,"close":106376,"volume":52},{"date":"2025-03-11","open":106538,"high":106538,"low":106484,"close":106484,"volume":340},{"date":"2025-03-12","open":106450,"high":106450,"low":106386,"close":106450,"volume":30},{"date":"2025-03-13","open":106523,"high":106523,"low":106474,"close":106474,"volume":91},{"date":"2025-03-14","open":106534,"high":106534,"low":106430,"close":106430,"volume":185},{"date":"2025-03-17","open":106435,"high":106435,"low":106277,"close":106341,"volume":1256},{"date":"2025-03-18","open":106444,"high":106464,"low":106400,"close":106410,"volume":33477},{"date":"2025-03-19","open":106449,"high":106449,"low":106400,"close":106400,"volume":110},{"date":"2025-03-20","open":106523,"high":106538,"low":106390,"close":106484,"volume":168},{"date":"2025-03-21","open":109678,"high":109678,"low":106380,"close":106415,"volume":35},{"date":"2025-03-24","open":106455,"high":106470,"low":106455,"close":106455,"volume":3},{"date":"2025-03-25","open":106370,"high":106395,"low":106301,"close":106301,"volume":85},{"date":"2025-03-26","open":106401,"high":106401,"low":106287,"close":106287,"volume":15408},{"date":"2025-03-27","open":106355,"high":106355,"low":106281,"close":106296,"volume":518},{"date":"2025-03-28","open":106327,"high":106341,"low":106327,"close":106341,"volume":2},{"date":"2025-03-31","open":106518,"high":106573,"low":106518,"close":106573,"volume":102},{"date":"2025-04-01","open":106617,"high":106617,"low":106558,"close":106593,"volume":92},{"date":"2025-04-02","open":106578,"high":106588,"low":106568,"close":106588,"volume":328},{"date":"2025-04-03","open":106969,"high":106969,"low":106945,"close":106959,"volume":206},{"date":"2025-04-04","open":106983,"high":107255,"low":106983,"close":107191,"volume":83},{"date":"2025-04-07","open":107384,"high":107384,"low":107324,"close":107379,"volume":271},{"date":"2025-04-08","open":107118,"high":107251,"low":107118,"close":107251,"volume":554},{"date":"2025-04-09","open":107216,"high":107216,"low":107216,"close":107216,"volume":60},{"date":"2025-04-10","open":107117,"high":107221,"low":107077,"close":107211,"volume":7},{"date":"2025-04-11","open":107231,"high":107315,"low":107231,"close":107270,"volume":792},{"date":"2025-04-14","open":107290,"high":107290,"low":107285,"close":107290,"volume":183},{"date":"2025-04-15","open":107394,"high":107394,"low":107384,"close":107384,"volume":64},{"date":"2025-04-16","open":107454,"high":107587,"low":107454,"close":107587,"volume":274},{"date":"2025-04-17","open":107602,"high":107602,"low":107533,"close":107533,"volume":1118},{"date":"2025-04-18","open":107582,"high":107646,"low":107582,"close":107646,"volume":84},{"date":"2025-04-21","open":107710,"high":107774,"low":107636,"close":107735,"volume":263},{"date":"2025-04-22","open":107780,"high":107780,"low":107706,"close":107706,"volume":328},{"date":"2025-04-23","open":107750,"high":107750,"low":107626,"close":107666,"volume":67},{"date":"2025-04-24","open":107878,"high":107878,"low":107735,"close":107735,"volume":2073},{"date":"2025-04-25","open":107840,"high":107884,"low":107840,"close":107884,"volume":407},{"date":"2025-04-28","open":107924,"high":107958,"low":107879,"close":107879,"volume":81},{"date":"2025-04-29","open":107913,"high":107938,"low":107868,"close":107903,"volume":1070},{"date":"2025-04-30","open":107934,"high":107973,"low":107934,"close":107973,"volume":12},{"date":"2025-05-02","open":107973,"high":107998,"low":107958,"close":107983,"volume":41},{"date":"2025-05-07","open":108096,"high":108116,"low":108046,"close":108116,"volume":52},{"date":"2025-05-08","open":108116,"high":108116,"low":108002,"close":108002,"volume":1931},{"date":"2025-05-09","open":107835,"high":107835,"low":107780,"close":107780,"volume":326},{"date":"2025-05-12","open":107691,"high":107785,"low":107691,"close":107770,"volume":220},{"date":"2025-05-13","open":107656,"high":107656,"low":107552,"close":107552,"volume":35},{"date":"2025-05-14","open":107592,"high":107676,"low":107587,"close":107676,"volume":919},{"date":"2025-05-15","open":107617,"high":107622,"low":107602,"close":107602,"volume":8},{"date":"2025-05-16","open":107809,"high":107824,"low":107774,"close":107814,"volume":1490},{"date":"2025-05-19","open":107864,"high":107864,"low":107711,"close":107711,"volume":181},{"date":"2025-05-20","open":107741,"high":107780,"low":107741,"close":107780,"volume":14},{"date":"2025-05-21","open":107785,"high":107785,"low":107681,"close":107681,"volume":58},{"date":"2025-05-22","open":107607,"high":107607,"low":107587,"close":107607,"volume":9},{"date":"2025-05-23","open":107774,"high":107774,"low":107666,"close":107666,"volume":197},{"date":"2025-05-26","open":107755,"high":107769,"low":107641,"close":107641,"volume":839},{"date":"2025-05-27","open":107755,"high":107755,"low":107675,"close":107720,"volume":88},{"date":"2025-05-28","open":107809,"high":107938,"low":107809,"close":107898,"volume":480},{"date":"2025-05-29","open":107868,"high":108041,"low":107829,"close":107829,"volume":515},{"date":"2025-05-30","open":107850,"high":107850,"low":107790,"close":107790,"volume":42},{"date":"2025-06-02","open":107750,"high":107750,"low":107690,"close":107750,"volume":35},{"date":"2025-06-04","open":107606,"high":107606,"low":107423,"close":107488,"volume":54},{"date":"2025-06-05","open":107493,"high":107493,"low":107379,"close":107394,"volume":345},{"date":"2025-06-09","open":107305,"high":107478,"low":107300,"close":107478,"volume":1772},{"date":"2025-06-10","open":107498,"high":107553,"low":107489,"close":107518,"volume":194},{"date":"2025-06-11","open":107517,"high":107522,"low":107404,"close":107404,"volume":285},{"date":"2025-06-12","open":107488,"high":107488,"low":107369,"close":107369,"volume":1645},{"date":"2025-06-13","open":107563,"high":107563,"low":107291,"close":107320,"volume":239},{"date":"2025-06-16","open":107255,"high":107369,"low":107255,"close":107369,"volume":12},{"date":"2025-06-17","open":107374,"high":107502,"low":107374,"close":107478,"volume":463},{"date":"2025-06-18","open":107469,"high":107469,"low":107345,"close":107345,"volume":280},{"date":"2025-06-19","open":107375,"high":107375,"low":107350,"close":107350,"volume":153},{"date":"2025-06-20","open":107266,"high":107405,"low":107266,"close":107330,"volume":86},{"date":"2025-06-23","open":107325,"high":107409,"low":107306,"close":107330,"volume":392},{"date":"2025-06-24","open":107528,"high":107616,"low":107528,"close":107538,"volume":258},{"date":"2025-06-25","open":107681,"high":107681,"low":107617,"close":107622,"volume":56},{"date":"2025-06-26","open":107622,"high":107686,"low":107587,"close":107612,"volume":203},{"date":"2025-06-27","open":107764,"high":107764,"low":107730,"close":107730,"volume":5},{"date":"2025-06-30","open":107769,"high":107824,"low":107755,"close":107755,"volume":26},{"date":"2025-07-01","open":107681,"high":107746,"low":107676,"close":107696,"volume":58},{"date":"2025-07-02","open":107755,"high":107755,"low":107656,"close":107656,"volume":321},{"date":"2025-07-03","open":107657,"high":107726,"low":107657,"close":107676,"volume":38},{"date":"2025-07-04","open":107681,"high":107681,"low":107617,"close":107676,"volume":239},{"date":"2025-07-07","open":107680,"high":107680,"low":107636,"close":107636,"volume":23},{"date":"2025-07-08","open":107695,"high":107695,"low":107631,"close":107671,"volume":79},{"date":"2025-07-09","open":107657,"high":107657,"low":107597,"close":107597,"volume":228},{"date":"2025-07-10","open":107676,"high":107795,"low":107676,"close":107795,"volume":300},{"date":"2025-07-11","open":107869,"high":107869,"low":107795,"close":107795,"volume":190},{"date":"2025-07-14","open":107789,"high":107799,"low":107720,"close":107720,"volume":245},{"date":"2025-07-15","open":107666,"high":107705,"low":107641,"close":107666,"volume":282},{"date":"2025-07-16","open":107596,"high":107671,"low":107596,"close":107671,"volume":107},{"date":"2025-07-17","open":107736,"high":107746,"low":107716,"close":107716,"volume":158},{"date":"2025-07-18","open":107621,"high":107661,"low":107601,"close":107661,"volume":133},{"date":"2025-07-21","open":107715,"high":107789,"low":107715,"close":107755,"volume":452},{"date":"2025-07-22","open":107794,"high":107814,"low":107794,"close":107809,"volume":20},{"date":"2025-07-23","open":107923,"high":107923,"low":107883,"close":107908,"volume":13},{"date":"2025-07-24","open":107884,"high":107884,"low":107859,"close":107874,"volume":534},{"date":"2025-07-25","open":107840,"high":107840,"low":107775,"close":107775,"volume":22},{"date":"2025-07-28","open":107835,"high":107879,"low":107835,"close":107879,"volume":125},{"date":"2025-07-29","open":107952,"high":108027,"low":107952,"close":107987,"volume":163},{"date":"2025-07-30","open":108041,"high":108041,"low":108007,"close":108007,"volume":97},{"date":"2025-07-31","open":107973,"high":107973,"low":107973,"close":107973,"volume":68},{"date":"2025-08-01","open":107953,"high":107958,"low":107953,"close":107953,"volume":11},{"date":"2025-08-04","open":108270,"high":108270,"low":108131,"close":108131,"volume":232},{"date":"2025-08-05","open":108185,"high":108190,"low":108185,"close":108190,"volume":3691},{"date":"2025-08-06","open":108161,"high":108230,"low":108161,"close":108215,"volume":159},{"date":"2025-08-07","open":108279,"high":108279,"low":108274,"close":108279,"volume":26},{"date":"2025-08-08","open":108279,"high":108289,"low":108279,"close":108279,"volume":16},{"date":"2025-08-11","open":108265,"high":108265,"low":108215,"close":108215,"volume":527},{"date":"2025-08-12","open":108214,"high":108214,"low":108180,"close":108185,"volume":669},{"date":"2025-08-13","open":108219,"high":108219,"low":108195,"close":108195,"volume":11},{"date":"2025-08-14","open":108279,"high":108279,"low":108279,"close":108279,"volume":1},{"date":"2025-08-18","open":108239,"high":108239,"low":108195,"close":108195,"volume":9},{"date":"2025-08-19","open":108195,"high":108195,"low":108106,"close":108106,"volume":69},{"date":"2025-08-20","open":108107,"high":108107,"low":108072,"close":108072,"volume":224},{"date":"2025-08-21","open":108081,"high":108081,"low":108081,"close":108081,"volume":429},{"date":"2025-08-22","open":108082,"high":108126,"low":108067,"close":108067,"volume":73},{"date":"2025-08-25","open":108220,"high":108230,"low":108206,"close":108230,"volume":154},{"date":"2025-08-26","open":108240,"high":108260,"low":108230,"close":108245,"volume":38},{"date":"2025-08-27","open":108259,"high":108289,"low":108254,"close":108254,"volume":27},{"date":"2025-08-28","open":108359,"high":108359,"low":108309,"close":108309,"volume":21},{"date":"2025-08-29","open":108328,"high":108328,"low":108254,"close":108279,"volume":45},{"date":"2025-09-01","open":108339,"high":108339,"low":108339,"close":108339,"volume":4},{"date":"2025-09-02","open":108265,"high":108280,"low":108215,"close":108245,"volume":26},{"date":"2025-09-03","open":108190,"high":108190,"low":108022,"close":108022,"volume":7},{"date":"2025-09-04","open":108146,"high":108146,"low":108067,"close":108067,"volume":68},{"date":"2025-09-05","open":108190,"high":108190,"low":108165,"close":108165,"volume":172},{"date":"2025-09-08","open":108295,"high":108295,"low":108220,"close":108220,"volume":26},{"date":"2025-09-09","open":108328,"high":108358,"low":108328,"close":108358,"volume":21},{"date":"2025-09-10","open":108369,"high":108369,"low":108334,"close":108334,"volume":4},{"date":"2025-09-11","open":108403,"high":108403,"low":108403,"close":108403,"volume":2},{"date":"2025-09-12","open":108438,"high":108438,"low":108398,"close":108398,"volume":84},{"date":"2025-09-15","open":108387,"high":108387,"low":108328,"close":108373,"volume":137},{"date":"2025-09-16","open":108438,"high":108492,"low":108438,"close":108492,"volume":6},{"date":"2025-09-17","open":108497,"high":108497,"low":108473,"close":108497,"volume":116},{"date":"2025-09-18","open":108527,"high":108596,"low":108492,"close":108596,"volume":196},{"date":"2025-09-19","open":108562,"high":108562,"low":108482,"close":108482,"volume":61},{"date":"2025-09-22","open":108467,"high":108467,"low":108343,"close":108343,"volume":6},{"date":"2025-09-23","open":108344,"high":108413,"low":108344,"close":108398,"volume":466},{"date":"2025-09-24","open":108388,"high":108388,"low":108388,"close":108388,"volume":2},{"date":"2025-09-25","open":108170,"high":108170,"low":108170,"close":108170,"volume":3},{"date":"2025-09-26","open":108082,"high":108082,"low":107894,"close":107978,"volume":201},{"date":"2025-09-29","open":107983,"high":107993,"low":107958,"close":107983,"volume":109},{"date":"2025-09-30","open":107947,"high":107982,"low":107913,"close":107913,"volume":352},{"date":"2025-10-01","open":107942,"high":107967,"low":107868,"close":107928,"volume":48},{"date":"2025-10-02","open":107978,"high":107978,"low":107874,"close":107874,"volume":36},{"date":"2025-10-10","open":107888,"high":107928,"low":107824,"close":107928,"volume":440},{"date":"2025-10-13","open":108062,"high":108062,"low":108037,"close":108037,"volume":7},{"date":"2025-10-14","open":108229,"high":108269,"low":108219,"close":108269,"volume":84},{"date":"2025-10-15","open":108384,"high":108413,"low":108369,"close":108408,"volume":27},{"date":"2025-10-16","open":108393,"high":108418,"low":108210,"close":108210,"volume":40},{"date":"2025-10-17","open":108280,"high":108354,"low":108280,"close":108304,"volume":50},{"date":"2025-10-20","open":108274,"high":108274,"low":108249,"close":108274,"volume":61},{"date":"2025-10-21","open":108269,"high":108269,"low":108200,"close":108200,"volume":36},{"date":"2025-10-22","open":108250,"high":108250,"low":108250,"close":108250,"volume":259},{"date":"2025-10-23","open":108250,"high":108250,"low":108250,"close":108250,"volume":20},{"date":"2025-10-24","open":108146,"high":108250,"low":108146,"close":108250,"volume":58},{"date":"2025-10-27","open":108151,"high":108166,"low":108121,"close":108131,"volume":100},{"date":"2025-10-28","open":108018,"high":108057,"low":107983,"close":108037,"volume":166},{"date":"2025-10-29","open":108028,"high":108028,"low":107929,"close":107968,"volume":81},{"date":"2025-10-30","open":107765,"high":107835,"low":107765,"close":107765,"volume":642},{"date":"2025-10-31","open":107671,"high":107735,"low":107671,"close":107735,"volume":16},{"date":"2025-11-03","open":107711,"high":107711,"low":107612,"close":107612,"volume":161,"rsi_14":23.03,"sma_20":108068.5,"sma_60":108191.4,"sma_120":107931.88},{"date":"2025-11-04","open":107592,"high":107592,"low":107345,"close":107345,"volume":115,"rsi_14":10.6,"sma_20":108040.05,"sma_60":108178.3,"sma_120":107926.39},{"date":"2025-11-05","open":107586,"high":107591,"low":107557,"close":107577,"volume":354,"rsi_14":27.17,"sma_20":108022.5,"sma_60":108168.08,"sma_120":107924.71},{"date":"2025-11-06","open":107389,"high":107404,"low":107389,"close":107404,"volume":2,"rsi_14":19.28,"sma_20":107999.05,"sma_60":108154.58,"sma_120":107921.67},{"date":"2025-11-07","open":107255,"high":107255,"low":106954,"close":106954,"volume":65,"rsi_14":14.97,"sma_20":107950.35,"sma_60":108132.5,"sma_120":107916.68},{"date":"2025-11-10","open":107048,"high":107141,"low":107008,"close":107008,"volume":31,"rsi_14":18.03,"sma_20":107898.95,"sma_60":108111.32,"sma_120":107911.12},{"date":"2025-11-11","open":107201,"high":107226,"low":107186,"close":107201,"volume":261,"rsi_14":23.9,"sma_20":107845.55,"sma_60":108094.43,"sma_120":107907.79},{"date":"2025-11-12","open":107166,"high":107166,"low":106672,"close":106672,"volume":49,"rsi_14":18.92,"sma_20":107758.8,"sma_60":108069.22,"sma_120":107898.27},{"date":"2025-11-13","open":106826,"high":106826,"low":106826,"close":106826,"volume":12,"rsi_14":23.53,"sma_20":107689.6,"sma_60":108046.38,"sma_120":107890.9},{"date":"2025-11-14","open":106677,"high":106766,"low":106647,"close":106766,"volume":25,"rsi_14":24.07,"sma_20":107612.75,"sma_60":108021.17,"sma_120":107882.46},{"date":"2025-11-17","open":106678,"high":106816,"low":106673,"close":106816,"volume":91,"rsi_14":26.38,"sma_20":107539.8,"sma_60":107998.17,"sma_120":107875.25},{"date":"2025-11-18","open":107077,"high":107077,"low":107008,"close":107008,"volume":15,"rsi_14":32.3,"sma_20":107480.2,"sma_60":107979.87,"sma_120":107870.27},{"date":"2025-11-19","open":106950,"high":107014,"low":106950,"close":106959,"volume":9,"rsi_14":34.23,"sma_20":107415.65,"sma_60":107961.32,"sma_120":107864.37},{"date":"2025-11-20","open":106924,"high":106924,"low":106835,"close":106860,"volume":37,"rsi_14":33.33,"sma_20":107346.2,"sma_60":107940.97,"sma_120":107857.86},{"date":"2025-11-21","open":106959,"high":106994,"low":106940,"close":106989,"volume":103,"rsi_14":38.15,"sma_20":107283.15,"sma_60":107923.0,"sma_120":107851.76},{"date":"2025-11-24","open":107014,"high":107014,"low":106989,"close":106989,"volume":213,"rsi_14":42.46,"sma_20":107226.05,"sma_60":107902.32,"sma_120":107844.18},{"date":"2025-11-25","open":107014,"high":107053,"low":106989,"close":106989,"volume":24,"rsi_14":36.17,"sma_20":107173.65,"sma_60":107881.38,"sma_120":107837.17},{"date":"2025-11-26","open":106988,"high":107072,"low":106988,"close":107048,"volume":160,"rsi_14":41.17,"sma_20":107127.7,"sma_60":107861.28,"sma_120":107830.99},{"date":"2025-11-27","open":107050,"high":107050,"low":106630,"close":106635,"volume":168,"rsi_14":41.9,"sma_20":107071.15,"sma_60":107833.37,"sma_120":107821.68},{"date":"2025-11-28","open":106600,"high":106695,"low":106330,"close":106695,"volume":78,"rsi_14":42.07,"sma_20":107019.05,"sma_60":107806.93,"sma_120":107815.06},{"date":"2025-12-01","open":106725,"high":106725,"low":106490,"close":106490,"volume":101,"rsi_14":32.17,"sma_20":106962.9,"sma_60":107776.1,"sma_120":107807.51},{"date":"2025-12-02","open":106465,"high":106645,"low":106465,"close":106585,"volume":133,"rsi_14":47.16,"sma_20":106924.85,"sma_60":107748.42,"sma_120":107800.05},{"date":"2025-12-03","open":106550,"high":106550,"low":106430,"close":106430,"volume":39,"rsi_14":37.33,"sma_20":106867.4,"sma_60":107721.85,"sma_120":107790.98},{"date":"2025-12-04","open":106510,"high":106510,"low":106510,"close":106510,"volume":101,"rsi_14":41.88,"sma_20":106822.6,"sma_60":107695.88,"sma_120":107783.51},{"date":"2025-12-05","open":106670,"high":106690,"low":106670,"close":106670,"volume":102,"rsi_14":45.67,"sma_20":106808.3,"sma_60":107670.93,"sma_120":107777.67},{"date":"2025-12-08","open":106665,"high":106665,"low":106575,"close":106575,"volume":105,"rsi_14":36.41,"sma_20":106786.55,"sma_60":107643.5,"sma_120":107771.45},{"date":"2025-12-09","open":106580,"high":106580,"low":106305,"close":106360,"volume":63,"rsi_14":33.01,"sma_20":106744.4,"sma_60":107610.17,"sma_120":107763.02},{"date":"2025-12-10","open":106290,"high":106290,"low":106150,"close":106150,"volume":935,"rsi_14":31.04,"sma_20":106718.2,"sma_60":107573.75,"sma_120":107751.94},{"date":"2025-12-11","open":106485,"high":106515,"low":106275,"close":106275,"volume":26,"rsi_14":30.93,"sma_20":106690.6,"sma_60":107538.27,"sma_120":107743.02},{"date":"2025-12-12","open":106325,"high":106335,"low":106267,"close":106330,"volume":10,"rsi_14":32.9,"sma_20":106668.7,"sma_60":107503.78,"sma_120":107734.51},{"date":"2025-12-15","open":106375,"high":106435,"low":106375,"close":106435,"volume":14,"rsi_14":36.36,"sma_20":106649.6,"sma_60":107471.45,"sma_120":107727.04},{"date":"2025-12-16","open":106715,"high":106770,"low":106645,"close":106770,"volume":34,"rsi_14":43.94,"sma_20":106637.6,"sma_60":107442.73,"sma_120":107722.37},{"date":"2025-12-17","open":106770,"high":106770,"low":106615,"close":106615,"volume":25,"rsi_14":49.51,"sma_20":106620.35,"sma_60":107411.35,"sma_120":107714.67},{"date":"2025-12-18","open":106745,"high":106785,"low":106745,"close":106785,"volume":6,"rsi_14":52.08,"sma_20":106616.5,"sma_60":107381.15,"sma_120":107707.68},{"date":"2025-12-19","open":106845,"high":106845,"low":106635,"close":106635,"volume":10,"rsi_14":53.44,"sma_20":106598.75,"sma_60":107350.35,"sma_120":107699.53},{"date":"2025-12-22","open":106715,"high":106745,"low":106680,"close":106680,"volume":380,"rsi_14":52.31,"sma_20":106583.25,"sma_60":107322.6,"sma_120":107690.77},{"date":"2025-12-23","open":106655,"high":106715,"low":106630,"close":106700,"volume":49,"rsi_14":57.03,"sma_20":106568.75,"sma_60":107294.28,"sma_120":107681.96},{"date":"2025-12-24","open":106890,"high":106890,"low":106805,"close":106805,"volume":34,"rsi_14":57.58,"sma_20":106556.5,"sma_60":107267.88,"sma_120":107674.52},{"date":"2025-12-26","open":106860,"high":106895,"low":106835,"close":106835,"volume":48,"rsi_14":54.55,"sma_20":106566.5,"sma_60":107245.6,"sma_120":107667.67},{"date":"2025-12-29","open":106900,"high":106910,"low":106875,"close":106875,"volume":230,"rsi_14":58.52,"sma_20":106575.5,"sma_60":107227.2,"sma_120":107660.98},{"date":"2025-12-30","open":107000,"high":107000,"low":106900,"close":106900,"volume":120,"rsi_14":67.2,"sma_20":106596.0,"sma_60":107209.13,"sma_120":107654.51},{"date":"2026-01-02","open":106925,"high":107020,"low":106880,"close":106920,"volume":257,"rsi_14":77.9,"sma_20":106612.75,"sma_60":107192.55,"sma_120":107648.52},{"date":"2026-01-05","open":106800,"high":106840,"low":106755,"close":106840,"volume":91,"rsi_14":71.16,"sma_20":106633.25,"sma_60":107174.38,"sma_120":107641.58},{"date":"2026-01-06","open":106830,"high":106940,"low":106820,"close":106820,"volume":149,"rsi_14":68.85,"sma_20":106648.75,"sma_60":107156.8,"sma_120":107635.1},{"date":"2026-01-07","open":106910,"high":107040,"low":106910,"close":107015,"volume":31,"rsi_14":70.86,"sma_20":106666.0,"sma_60":107141.55,"sma_120":107628.59},{"date":"2026-01-08","open":107020,"high":107125,"low":107020,"close":107125,"volume":28,"rsi_14":65.24,"sma_20":106693.5,"sma_60":107126.33,"sma_120":107623.0},{"date":"2026-01-09","open":107070,"high":107125,"low":107035,"close":107035,"volume":25,"rsi_14":69.09,"sma_20":106727.25,"sma_60":107105.73,"sma_120":107617.27},{"date":"2026-01-12","open":107035,"high":107110,"low":107010,"close":107010,"volume":169,"rsi_14":61.78,"sma_20":106770.25,"sma_60":107082.42,"sma_120":107611.79},{"date":"2026-01-13","open":107010,"high":107025,"low":106930,"close":106930,"volume":21,"rsi_14":66.67,"sma_20":106803.0,"sma_60":107061.07,"sma_120":107605.6},{"date":"2026-01-14","open":106905,"high":106970,"low":106880,"close":106930,"volume":41,"rsi_14":64.88,"sma_20":106833.0,"sma_60":107038.15,"sma_120":107599.04},{"date":"2026-01-15","open":106960,"high":106960,"low":106535,"close":106535,"volume":228,"rsi_14":43.21,"sma_20":106838.0,"sma_60":107009.13,"sma_120":107589.64},{"date":"2026-01-16","open":106545,"high":106665,"low":106465,"close":106665,"volume":1156,"rsi_14":44.35,"sma_20":106832.75,"sma_60":106983.52,"sma_120":107580.54},{"date":"2026-01-19","open":106645,"high":106675,"low":106525,"close":106525,"volume":444,"rsi_14":38.52,"sma_20":106828.25,"sma_60":106954.75,"sma_120":107569.82},{"date":"2026-01-20","open":106420,"high":106460,"low":106205,"close":106205,"volume":40,"rsi_14":29.45,"sma_20":106799.25,"sma_60":106920.65,"sma_120":107555.62},{"date":"2026-01-21","open":106310,"high":106440,"low":106310,"close":106375,"volume":16,"rsi_14":35.21,"sma_20":106786.25,"sma_60":106889.38,"sma_120":107543.12},{"date":"2026-01-22","open":106500,"high":106500,"low":106370,"close":106450,"volume":15,"rsi_14":37.16,"sma_20":106774.75,"sma_60":106861.35,"sma_120":107532.07},{"date":"2026-01-23","open":106450,"high":106450,"low":106270,"close":106270,"volume":527,"rsi_14":35.23,"sma_20":106753.25,"sma_60":106831.88,"sma_120":107518.65},{"date":"2026-01-26","open":106620,"high":106620,"low":106585,"close":106595,"volume":18,"rsi_14":44.97,"sma_20":106742.75,"sma_60":106808.98,"sma_120":107507.03},{"date":"2026-01-27","open":106595,"high":106595,"low":106475,"close":106500,"volume":186,"rsi_14":37.94,"sma_20":106726.0,"sma_60":106787.88,"sma_120":107494.46},{"date":"2026-01-28","open":106580,"high":106670,"low":106580,"close":106670,"volume":80,"rsi_14":39.64,"sma_20":106715.75,"sma_60":106770.1,"sma_120":107483.59},{"date":"2026-01-29","open":106565,"high":106565,"low":106420,"close":106420,"volume":142,"rsi_14":36.94,"sma_20":106691.75,"sma_60":106750.22,"sma_120":107470.81},{"date":"2026-01-30","open":106450,"high":106450,"low":106330,"close":106340,"volume":71,"rsi_14":36.1,"sma_20":106662.75,"sma_60":106733.45,"sma_120":107455.88},{"date":"2026-02-02","open":106290,"high":106290,"low":106170,"close":106200,"volume":28,"rsi_14":35.22,"sma_20":106630.75,"sma_60":106710.47,"sma_120":107439.27},{"date":"2026-02-03","open":106215,"high":106220,"low":106180,"close":106200,"volume":45,"rsi_14":35.22,"sma_20":106599.75,"sma_60":106690.37,"sma_120":107422.48},{"date":"2026-02-04","open":106190,"high":106190,"low":106045,"close":106075,"volume":120,"rsi_14":39.55,"sma_20":106552.75,"sma_60":106675.68,"sma_120":107404.09},{"date":"2026-02-05","open":106065,"high":106120,"low":106040,"close":106105,"volume":8,"rsi_14":36.67,"sma_20":106501.75,"sma_60":106660.6,"sma_120":107385.96},{"date":"2026-02-06","open":106195,"high":106210,"low":106035,"close":106035,"volume":42,"rsi_14":37.93,"sma_20":106451.75,"sma_60":106641.13,"sma_120":107367.78},{"date":"2026-02-09","open":106075,"high":106085,"low":105955,"close":105955,"volume":10,"rsi_14":43.02,"sma_20":106399.0,"sma_60":106629.15,"sma_120":107349.18},{"date":"2026-02-10","open":106060,"high":106110,"low":106020,"close":106020,"volume":10,"rsi_14":39.47,"sma_20":106353.5,"sma_60":106615.7,"sma_120":107331.04},{"date":"2026-02-11","open":106240,"high":106330,"low":106240,"close":106315,"volume":2139,"rsi_14":46.46,"sma_20":106322.75,"sma_60":106608.15,"sma_120":107314.66},{"date":"2026-02-12","open":106185,"high":106475,"low":106185,"close":106475,"volume":37,"rsi_14":55.44,"sma_20":106319.75,"sma_60":106602.45,"sma_120":107300.31},{"date":"2026-02-13","open":106525,"high":106530,"low":106470,"close":106470,"volume":13,"rsi_14":46.01,"sma_20":106310.0,"sma_60":106593.45,"sma_120":107286.66},{"date":"2026-02-19","open":106570,"high":106675,"low":106560,"close":106570,"volume":28,"rsi_14":52.23,"sma_20":106312.25,"sma_60":106586.95,"sma_120":107274.13},{"date":"2026-02-20","open":106555,"high":106700,"low":106540,"close":106670,"volume":115,"rsi_14":50.0,"sma_20":106335.5,"sma_60":106583.75,"sma_120":107262.36},{"date":"2026-02-23","open":106645,"high":106685,"low":106645,"close":106645,"volume":48,"rsi_14":58.82,"sma_20":106349.0,"sma_60":106578.0,"sma_120":107250.5},{"date":"2026-02-24","open":106765,"high":106765,"low":106605,"close":106605,"volume":55,"rsi_14":60.73,"sma_20":106356.75,"sma_60":106571.58,"sma_120":107236.95},{"date":"2026-02-25","open":106670,"high":106725,"low":106660,"close":106660,"volume":19,"rsi_14":70.0,"sma_20":106376.25,"sma_60":106566.08,"sma_120":107223.73},{"date":"2026-02-26","open":106775,"high":107025,"low":106775,"close":107020,"volume":65,"rsi_14":77.15,"sma_20":106397.5,"sma_60":106565.58,"sma_120":107213.43},{"date":"2026-02-27","open":107050,"high":107140,"low":107050,"close":107085,"volume":237,"rsi_14":84.83,"sma_20":106426.75,"sma_60":106573.08,"sma_120":107203.23},{"date":"2026-03-03","open":106955,"high":106955,"low":106725,"close":106725,"volume":218,"rsi_14":67.42,"sma_20":106429.5,"sma_60":106573.58,"sma_120":107190.26},{"date":"2026-03-04","open":106750,"high":106750,"low":106430,"close":106430,"volume":61,"rsi_14":59.85,"sma_20":106430.0,"sma_60":106572.58,"sma_120":107174.34},{"date":"2026-03-05","open":106620,"high":106785,"low":106575,"close":106655,"volume":524,"rsi_14":66.28,"sma_20":106445.75,"sma_60":106573.75,"sma_120":107161.08},{"date":"2026-03-06","open":106490,"high":106500,"low":106465,"close":106500,"volume":105,"rsi_14":60.71,"sma_20":106460.75,"sma_60":106574.92,"sma_120":107148.38},{"date":"2026-03-09","open":105725,"high":105890,"low":105590,"close":105785,"volume":270,"rsi_14":40.04,"sma_20":106440.0,"sma_60":106562.83,"sma_120":107129.36},{"date":"2026-03-10","open":106515,"high":106595,"low":106435,"close":106595,"volume":36,"rsi_14":51.81,"sma_20":106466.0,"sma_60":106561.58,"sma_120":107116.26},{"date":"2026-03-11","open":106600,"high":106635,"low":106545,"close":106625,"volume":45,"rsi_14":52.32,"sma_20":106492.0,"sma_60":106562.42,"sma_120":107102.96},{"date":"2026-03-12","open":106320,"high":106435,"low":106290,"close":106435,"volume":25,"rsi_14":48.03,"sma_20":106512.0,"sma_60":106563.67,"sma_120":107086.92},{"date":"2026-03-13","open":106340,"high":106390,"low":106335,"close":106335,"volume":21,"rsi_14":45.11,"sma_20":106531.0,"sma_60":106566.75,"sma_120":107070.25},{"date":"2026-03-16","open":106305,"high":106465,"low":106305,"close":106400,"volume":469,"rsi_14":46.46,"sma_20":106550.0,"sma_60":106568.83,"sma_120":107053.55},{"date":"2026-03-17","open":106460,"high":106460,"low":106365,"close":106365,"volume":17,"rsi_14":46.53,"sma_20":106552.5,"sma_60":106569.42,"sma_120":107036.6},{"date":"2026-03-18","open":106415,"high":106565,"low":106415,"close":106565,"volume":197,"rsi_14":48.68,"sma_20":106557.0,"sma_60":106571.58,"sma_120":107021.52},{"date":"2026-03-19","open":106235,"high":106330,"low":106230,"close":106230,"volume":44,"rsi_14":38.97,"sma_20":106545.0,"sma_60":106562.58,"sma_120":107002.66},{"date":"2026-03-20","open":106295,"high":106320,"low":106070,"close":106070,"volume":79,"rsi_14":36.19,"sma_20":106520.0,"sma_60":106553.5,"sma_120":106982.43},{"date":"2026-03-23","open":105840,"high":105840,"low":105490,"close":105490,"volume":76,"rsi_14":34.15,"sma_20":106461.0,"sma_60":106531.92,"sma_120":106956.53},{"date":"2026-03-24","open":105525,"high":105530,"low":105525,"close":105530,"volume":5,"rsi_14":37.64,"sma_20":106405.25,"sma_60":106513.5,"sma_120":106931.93},{"date":"2026-03-25","open":105950,"high":105950,"low":105700,"close":105700,"volume":9,"rsi_14":36.68,"sma_20":106360.0,"sma_60":106497.17,"sma_120":106909.88},{"date":"2026-03-26","open":105505,"high":105770,"low":105435,"close":105520,"volume":71,"rsi_14":36.43,"sma_20":106303.0,"sma_60":106477.5,"sma_120":106885.89},{"date":"2026-03-27","open":105355,"high":105450,"low":105320,"close":105450,"volume":585,"rsi_14":44.35,"sma_20":106224.5,"sma_60":106454.92,"sma_120":106861.4},{"date":"2026-03-30","open":105510,"high":105555,"low":105510,"close":105555,"volume":28,"rsi_14":26.99,"sma_20":106148.0,"sma_60":106433.58,"sma_120":106839.59},{"date":"2026-03-31","open":105620,"high":105725,"low":105565,"close":105565,"volume":63,"rsi_14":26.34,"sma_20":106090.0,"sma_60":106411.75,"sma_120":106819.48},{"date":"2026-04-01","open":106000,"high":106475,"low":106000,"close":106475,"volume":18,"rsi_14":50.68,"sma_20":106092.25,"sma_60":106404.67,"sma_120":106806.9},{"date":"2026-04-02","open":106430,"high":106430,"low":105930,"close":105930,"volume":14,"rsi_14":44.05,"sma_20":106056.0,"sma_60":106388.17,"sma_120":106790.36},{"date":"2026-04-03","open":106210,"high":106210,"low":106150,"close":106155,"volume":9,"rsi_14":46.56,"sma_20":106038.75,"sma_60":106376.75,"sma_120":106775.57},{"date":"2026-04-06","open":106145,"high":106320,"low":106145,"close":106320,"volume":21,"rsi_14":49.39,"sma_20":106065.5,"sma_60":106368.42,"sma_120":106762.61},{"date":"2026-04-07","open":106285,"high":106455,"low":106205,"close":106260,"volume":1334,"rsi_14":45.71,"sma_20":106048.75,"sma_60":106355.83,"sma_120":106748.69},{"date":"2026-04-08","open":106820,"high":106895,"low":106785,"close":106895,"volume":33,"rsi_14":58.63,"sma_20":106062.25,"sma_60":106352.0,"sma_120":106739.17},{"date":"2026-04-09","open":106640,"high":106640,"low":106615,"close":106615,"volume":24,"rsi_14":56.86,"sma_20":106071.25,"sma_60":106345.0,"sma_120":106725.37},{"date":"2026-04-10","open":106790,"high":106790,"low":106570,"close":106585,"volume":35,"rsi_14":65.99,"sma_20":106083.75,"sma_60":106337.92,"sma_120":106710.17},{"date":"2026-04-13","open":106490,"high":106490,"low":106450,"close":106450,"volume":8,"rsi_14":63.07,"sma_20":106086.25,"sma_60":106329.92,"sma_120":106695.49},{"date":"2026-04-14","open":106750,"high":106775,"low":106750,"close":106775,"volume":19,"rsi_14":64.63,"sma_20":106106.75,"sma_60":106327.33,"sma_120":106682.74},{"date":"2026-04-15","open":106840,"high":106840,"low":106760,"close":106775,"volume":24,"rsi_14":67.95,"sma_20":106117.25,"sma_60":106331.33,"sma_120":106670.23},{"date":"2026-04-16","open":106770,"high":106785,"low":106760,"close":106785,"volume":44,"rsi_14":69.43,"sma_20":106145.0,"sma_60":106333.33,"sma_120":106658.43},{"date":"2026-04-17","open":106610,"high":106610,"low":106570,"close":106570,"volume":55,"rsi_14":64.32,"sma_20":106170.0,"sma_60":106334.08,"sma_120":106644.42},{"date":"2026-04-20","open":106680,"high":106775,"low":106680,"close":106750,"volume":112,"rsi_14":65.95,"sma_20":106233.0,"sma_60":106343.17,"sma_120":106631.91},{"date":"2026-04-21","open":106710,"high":106815,"low":106710,"close":106815,"volume":8,"rsi_14":55.92,"sma_20":106297.25,"sma_60":106350.5,"sma_120":106619.94},{"date":"2026-04-22","open":106700,"high":106700,"low":106670,"close":106670,"volume":108,"rsi_14":64.98,"sma_20":106345.75,"sma_60":106354.17,"sma_120":106607.76},{"date":"2026-04-23","open":106310,"high":106370,"low":106260,"close":106260,"volume":324,"rsi_14":51.98,"sma_20":106382.75,"sma_60":106354.0,"sma_120":106592.94},{"date":"2026-04-24","open":106215,"high":106230,"low":106155,"close":106155,"volume":165,"rsi_14":46.82,"sma_20":106418.0,"sma_60":106346.67,"sma_120":106577.82},{"date":"2026-04-27","open":106245,"high":106380,"low":106245,"close":106295,"volume":29,"rsi_14":50.65,"sma_20":106455.0,"sma_60":106343.25,"sma_120":106565.57},{"date":"2026-04-28","open":106240,"high":106240,"low":106065,"close":106105,"volume":107,"rsi_14":32.29,"sma_20":106482.0,"sma_60":106333.83,"sma_120":106551.97},{"date":"2026-04-29","open":106040,"high":106095,"low":105945,"close":106005,"volume":163,"rsi_14":35.12,"sma_20":106458.5,"sma_60":106326.92,"sma_120":106538.57},{"date":"2026-04-30","open":105880,"high":105940,"low":105880,"close":105910,"volume":13,"rsi_14":34.04,"sma_20":106457.5,"sma_60":106319.75,"sma_120":106526.6},{"date":"2026-05-04","open":106070,"high":106070,"low":105865,"close":105865,"volume":93,"rsi_14":35.56,"sma_20":106443.0,"sma_60":106314.17,"sma_120":106512.32},{"date":"2026-05-06","open":105840,"high":105860,"low":105690,"close":105830,"volume":208,"rsi_14":22.77,"sma_20":106418.5,"sma_60":106308.0,"sma_120":106499.18},{"date":"2026-05-07","open":106100,"high":106235,"low":106080,"close":106155,"volume":40,"rsi_14":34.95,"sma_20":106413.25,"sma_60":106309.33,"sma_120":106492.51},{"date":"2026-05-08","open":106105,"high":106105,"low":106030,"close":106060,"volume":204,"rsi_14":33.1,"sma_20":106371.5,"sma_60":106308.58,"sma_120":106484.59},{"date":"2026-05-11","open":106060,"high":106060,"low":105955,"close":105955,"volume":14,"rsi_14":34.89,"sma_20":106338.5,"sma_60":106307.25,"sma_120":106474.19},{"date":"2026-05-12","open":105830,"high":105830,"low":105755,"close":105755,"volume":173,"rsi_14":25.79,"sma_20":106297.0,"sma_60":106303.92,"sma_120":106466.53},{"date":"2026-05-13","open":105585,"high":105740,"low":105585,"close":105740,"volume":143,"rsi_14":23.19,"sma_20":106261.5,"sma_60":106299.25,"sma_120":106457.48},{"date":"2026-05-14","open":105775,"high":105775,"low":105680,"close":105690,"volume":26,"rsi_14":24.35,"sma_20":106207.25,"sma_60":106288.83,"sma_120":106448.49},{"date":"2026-05-15","open":105445,"high":105445,"low":105175,"close":105175,"volume":54,"rsi_14":23.08,"sma_20":106127.25,"sma_60":106267.17,"sma_120":106434.81},{"date":"2026-05-18","open":105120,"high":105185,"low":105120,"close":105155,"volume":8,"rsi_14":24.09,"sma_20":106045.75,"sma_60":106245.25,"sma_120":106419.35},{"date":"2026-05-19","open":105240,"high":105265,"low":105130,"close":105215,"volume":19828,"rsi_14":20.81,"sma_20":105978.0,"sma_60":106222.67,"sma_120":106404.81},{"date":"2026-05-20","open":105220,"high":105327,"low":105220,"close":105300,"volume":74,"rsi_14":26.93,"sma_20":105905.5,"sma_60":106199.83,"sma_120":106391.79},{"date":"2026-05-21","open":105350,"high":105350,"low":105350,"close":105350,"volume":0,"rsi_14":30.68,"sma_20":105832.25,"sma_60":106178.25,"sma_120":106378.12},{"date":"2026-05-22","open":105450,"high":105480,"low":105410,"close":105410,"volume":164,"rsi_14":34.94,"sma_20":105769.25,"sma_60":106158.33,"sma_120":106364.96},{"date":"2026-05-26","open":105740,"high":105860,"low":105740,"close":105820,"volume":379,"rsi_14":48.89,"sma_20":105747.25,"sma_60":106144.33,"sma_120":106355.21},{"date":"2026-05-27","open":105700,"high":105820,"low":105700,"close":105725,"volume":18,"rsi_14":47.48,"sma_20":105725.75,"sma_60":106122.75,"sma_120":106344.17},{"date":"2026-05-28","open":105405,"high":105405,"low":105270,"close":105270,"volume":4,"rsi_14":30.02,"sma_20":105674.5,"sma_60":106092.5,"sma_120":106332.79},{"date":"2026-05-29","open":105680,"high":105680,"low":105620,"close":105620,"volume":150,"rsi_14":41.09,"sma_20":105650.25,"sma_60":106074.08,"sma_120":106323.83},{"date":"2026-06-01","open":105620,"high":105620,"low":105515,"close":105560,"volume":49,"rsi_14":41.86,"sma_20":105628.0,"sma_60":106059.58,"sma_120":106316.08},{"date":"2026-06-02","open":105300,"high":105485,"low":105230,"close":105485,"volume":244,"rsi_14":44.13,"sma_20":105606.75,"sma_60":106040.08,"sma_120":106306.92},{"date":"2026-06-04","open":105355,"high":105355,"low":105250,"close":105250,"volume":41,"rsi_14":40.28,"sma_20":105576.0,"sma_60":106019.25,"sma_120":106297.08},{"date":"2026-06-05","open":105215,"high":105215,"low":105210,"close":105210,"volume":54,"rsi_14":40.44,"sma_20":105545.0,"sma_60":106009.67,"sma_120":106286.25},{"date":"2026-06-08","open":105530,"high":105530,"low":104920,"close":104965,"volume":224,"rsi_14":45.31,"sma_20":105485.5,"sma_60":105982.5,"sma_120":106272.04},{"date":"2026-06-09","open":104925,"high":105255,"low":104910,"close":105255,"volume":218,"rsi_14":51.99,"sma_20":105445.25,"sma_60":105959.67,"sma_120":106261.04},{"date":"2026-06-10","open":105175,"high":105175,"low":105175,"close":105175,"volume":1,"rsi_14":49.21,"sma_20":105406.25,"sma_60":105938.67,"sma_120":106251.17},{"date":"2026-06-11","open":105210,"high":105305,"low":105170,"close":105225,"volume":1145,"rsi_14":48.5,"sma_20":105379.75,"sma_60":105920.17,"sma_120":106243.46},{"date":"2026-06-12","open":105367,"high":105450,"low":105367,"close":105385,"volume":89,"rsi_14":50.67,"sma_20":105362.0,"sma_60":105903.25,"sma_120":106236.04},{"date":"2026-06-15","open":105850,"high":105850,"low":105825,"close":105825,"volume":2,"rsi_14":56.95,"sma_20":105368.75,"sma_60":105894.25,"sma_120":106231.83},{"date":"2026-06-16","open":105810,"high":105835,"low":105805,"close":105835,"volume":30,"rsi_14":50.29,"sma_20":105401.75,"sma_60":105882.08,"sma_120":106226.83},{"date":"2026-06-17","open":105910,"high":105910,"low":105835,"close":105835,"volume":54,"rsi_14":52.21,"sma_20":105435.75,"sma_60":105875.5,"sma_120":106219.04},{"date":"2026-06-18","open":105840,"high":105870,"low":105815,"close":105840,"volume":12,"rsi_14":63.97,"sma_20":105467.0,"sma_60":105871.67,"sma_120":106212.58},{"date":"2026-06-19","open":105685,"high":105685,"low":105515,"close":105515,"volume":16,"rsi_14":47.39,"sma_20":105477.75,"sma_60":105872.08,"sma_120":106202.0},{"date":"2026-06-22","open":105505,"high":105505,"low":105505,"close":105505,"volume":4,"rsi_14":48.6,"sma_20":105485.5,"sma_60":105871.67,"sma_120":106192.58},{"date":"2026-06-23","open":105485,"high":105485,"low":105485,"close":105485,"volume":12,"rsi_14":50.0,"sma_20":105489.25,"sma_60":105868.08,"sma_120":106182.62},{"date":"2026-06-24","open":105660,"high":105660,"low":105620,"close":105650,"volume":16,"rsi_14":60.87,"sma_20":105480.75,"sma_60":105870.25,"sma_120":106173.88},{"date":"2026-06-25","open":105825,"high":105915,"low":105825,"close":105845,"volume":191,"rsi_14":65.91,"sma_20":105486.75,"sma_60":105876.83,"sma_120":106165.88},{"date":"2026-06-26","open":105765,"high":105965,"low":105765,"close":105870,"volume":290,"rsi_14":75.49,"sma_20":105516.75,"sma_60":105882.08,"sma_120":106157.83},{"date":"2026-06-29","open":105895,"high":105900,"low":105845,"close":105900,"volume":15,"rsi_14":71.29,"sma_20":105530.75,"sma_60":105887.67,"sma_120":106149.71},{"date":"2026-06-30","open":105875,"high":105955,"low":105860,"close":105955,"volume":162,"rsi_14":76.17,"sma_20":105550.5,"sma_60":105879.0,"sma_120":106141.83},{"date":"2026-07-01","open":105840,"high":105865,"low":105590,"close":105590,"volume":11,"rsi_14":60.11,"sma_20":105555.75,"sma_60":105873.33,"sma_120":106130.75},{"date":"2026-07-02","open":105765,"high":105765,"low":105765,"close":105765,"volume":0,"rsi_14":60.44,"sma_20":105581.5,"sma_60":105866.83,"sma_120":106121.79},{"date":"2026-07-03","open":105815,"high":105910,"low":105815,"close":105815,"volume":119,"rsi_14":49.65,"sma_20":105611.75,"sma_60":105858.42,"sma_120":106113.42},{"date":"2026-07-06","open":105780,"high":105860,"low":105780,"close":105860,"volume":7,"rsi_14":50.85,"sma_20":105656.5,"sma_60":105851.75,"sma_120":106103.79},{"date":"2026-07-07","open":105765,"high":105865,"low":105755,"close":105775,"volume":1145,"rsi_14":48.06,"sma_20":105682.5,"sma_60":105833.08,"sma_120":106092.54},{"date":"2026-07-08","open":105700,"high":105705,"low":105700,"close":105705,"volume":4,"rsi_14":45.82,"sma_20":105709.0,"sma_60":105817.92,"sma_120":106081.46},{"date":"2026-07-09","open":105595,"high":105725,"low":105565,"close":105725,"volume":161,"rsi_14":58.02,"sma_20":105734.0,"sma_60":105803.58,"sma_120":106070.75},{"date":"2026-07-10","open":105735,"high":105735,"low":105735,"close":105735,"volume":0,"rsi_14":58.78,"sma_20":105751.5,"sma_60":105791.67,"sma_120":106060.79},{"date":"2026-07-13","open":105665,"high":105665,"low":105615,"close":105665,"volume":38,"rsi_14":56.62,"sma_20":105743.5,"sma_60":105773.17,"sma_120":106050.25},{"date":"2026-07-14","open":105360,"high":105360,"low":105360,"close":105360,"volume":28,"rsi_14":40.33,"sma_20":105719.75,"sma_60":105749.58,"sma_120":106040.46},{"date":"2026-07-15","open":105450,"high":105450,"low":105450,"close":105450,"volume":1,"rsi_14":35.84,"sma_20":105700.5,"sma_60":105727.33,"sma_120":106030.33},{"date":"2026-07-16","open":105475,"high":105635,"low":105450,"close":105620,"volume":50,"rsi_14":41.88,"sma_20":105689.5,"sma_60":105711.5,"sma_120":106022.79},{"date":"2026-07-20","open":105355,"high":105380,"low":105355,"close":105355,"volume":5,"rsi_14":34.65,"sma_20":105681.5,"sma_60":105688.25,"sma_120":106015.71},{"date":"2026-07-21","open":105520,"high":105520,"low":105520,"close":105520,"volume":73,"rsi_14":38.46,"sma_20":105682.25,"sma_60":105666.67,"sma_120":106008.58},{"date":"2026-07-22","open":105415,"high":105415,"low":105415,"close":105415,"volume":9,"rsi_14":44.62,"sma_20":105678.75,"sma_60":105645.75,"sma_120":105999.96},{"date":"2026-07-23","open":105350,"high":105350,"low":105350,"close":105350,"volume":0,"rsi_14":36.3,"sma_20":105663.75,"sma_60":105630.58,"sma_120":105992.29},{"date":"2026-07-24","open":105130,"high":105190,"low":105130,"close":105190,"volume":3,"rsi_14":30.77,"sma_20":105631.0,"sma_60":105614.5,"sma_120":105980.58},{"date":"2026-07-27","open":105510,"high":105600,"low":105510,"close":105600,"volume":108,"rsi_14":43.47,"sma_20":105617.5,"sma_60":105602.92,"sma_120":105973.08},{"date":"2026-07-28","open":105725,"high":105760,"low":105725,"close":105760,"volume":41,"rsi_14":49.64,"sma_20":105610.5,"sma_60":105597.17,"sma_120":105965.5},{"date":"2026-07-29","open":105760,"high":105930,"low":105760,"close":105930,"volume":225,"rsi_14":55.2,"sma_20":105609.25,"sma_60":105595.92,"sma_120":105961.42},{"date":"2026-07-30","open":105970,"high":105970,"low":105955,"close":105955,"volume":2,"rsi_14":55.3,"sma_20":105627.5,"sma_60":105596.67,"sma_120":105958.21},{"date":"2026-07-31","open":105910,"high":106000,"low":105910,"close":106000,"volume":34,"rsi_14":56.01,"sma_20":105639.25,"sma_60":105598.92,"sma_120":105956.54},{"date":"2026-08-03","open":106045,"high":106155,"low":106045,"close":106050,"volume":41,"rsi_14":58.81,"sma_20":105651.0,"sma_60":105602.58,"sma_120":105955.29},{"date":"2026-08-04","open":106115,"high":106115,"low":106075,"close":106075,"volume":23,"rsi_14":68.77,"sma_20":105661.75,"sma_60":105601.25,"sma_120":105955.29},{"date":"2026-08-05","open":106445,"high":106505,"low":106440,"close":106505,"volume":52,"rsi_14":73.5,"sma_20":105698.25,"sma_60":105608.67,"sma_120":105958.62},{"date":"2026-08-06","open":106430,"high":106430,"low":106300,"close":106300,"volume":22,"rsi_14":64.91,"sma_20":105728.0,"sma_60":105614.42,"sma_120":105960.83},{"date":"2026-08-07","open":106355,"high":106355,"low":106305,"close":106305,"volume":4,"rsi_14":73.51,"sma_20":105757.0,"sma_60":105623.58,"sma_120":105963.75},{"date":"2026-08-10","open":106220,"high":106260,"low":106190,"close":106190,"volume":20,"rsi_14":67.01,"sma_20":105779.75,"sma_60":105631.08,"sma_120":105965.17},{"date":"2026-08-11","open":106040,"high":106040,"low":106040,"close":106040,"volume":3,"rsi_14":65.51,"sma_20":105798.5,"sma_60":105636.92,"sma_120":105962.88},{"date":"2026-08-12","open":106040,"high":106115,"low":106040,"close":106115,"volume":181,"rsi_14":68.89,"sma_20":105836.25,"sma_60":105652.58,"sma_120":105959.88},{"date":"2026-08-13","open":106180,"high":106205,"low":106155,"close":106155,"volume":69,"rsi_14":75.33,"sma_20":105871.5,"sma_60":105669.25,"sma_120":105957.25},{"date":"2026-08-14","open":106245,"high":106245,"low":106150,"close":106150,"volume":26,"rsi_14":68.33,"sma_20":105898.0,"sma_60":105684.83,"sma_120":105953.75},{"date":"2026-08-18","open":105860,"high":105915,"low":105860,"close":105880,"volume":59,"rsi_14":53.73,"sma_20":105924.25,"sma_60":105694.5,"sma_120":105947.17},{"date":"2026-08-19","open":105970,"high":105970,"low":105880,"close":105880,"volume":56,"rsi_14":48.26,"sma_20":105942.25,"sma_60":105703.33,"sma_120":105940.79},{"date":"2026-08-20","open":106100,"high":106180,"low":106100,"close":106180,"volume":90,"rsi_14":56.56,"sma_20":105980.5,"sma_60":105716.17,"sma_120":105937.25},{"date":"2026-08-21","open":106040,"high":106050,"low":105945,"close":105945,"volume":124,"rsi_14":48.56,"sma_20":106010.25,"sma_60":105718.25,"sma_120":105931.29},{"date":"2026-08-24","open":106025,"high":106045,"low":106025,"close":106045,"volume":53,"rsi_14":49.87,"sma_20":106053.0,"sma_60":105723.58,"sma_120":105923.17},{"date":"2026-08-25","open":106125,"high":106125,"low":106125,"close":106125,"volume":0},{"date":"2026-08-26","open":106345,"high":106390,"low":106345,"close":106390,"volume":25,"rsi_14":56.92,"sma_20":106092.5,"sma_60":105742.25,"sma_120":105917.38},{"date":"2026-08-27","open":106180,"high":106180,"low":106180,"close":106180,"volume":1,"rsi_14":42.09,"sma_20":106113.5,"sma_60":105751.58,"sma_120":105912.83},{"date":"2026-08-28","open":106260,"high":106260,"low":106260,"close":106260,"volume":4,"rsi_14":48.83,"sma_20":106138.5,"sma_60":105773.92,"sma_120":105907.0},{"date":"2026-08-31","open":106260,"high":106260,"low":106205,"close":106205,"volume":104,"rsi_14":50.4,"sma_20":106148.75,"sma_60":105789.83,"sma_120":105904.54},{"date":"2026-09-01","open":106085,"high":106110,"low":106055,"close":106060,"volume":108,"rsi_14":50.54,"sma_20":106149.25,"sma_60":105804.0,"sma_120":105906.83},{"date":"2026-09-02","open":105885,"high":105885,"low":105885,"close":105885,"volume":1,"rsi_14":44.13,"sma_20":106139.75,"sma_60":105819.33,"sma_120":105900.92},{"date":"2026-09-03","open":105965,"high":106035,"low":105965,"close":106035,"volume":10,"rsi_14":47.1,"sma_20":106116.25,"sma_60":105832.33,"sma_120":105896.0},{"date":"2026-09-04","open":106110,"high":106110,"low":106060,"close":106060,"volume":2,"rsi_14":47.85,"sma_20":106104.25,"sma_60":105847.08,"sma_120":105892.88},{"date":"2026-09-07","open":106120,"high":106155,"low":106115,"close":106115,"volume":172,"rsi_14":56.27,"sma_20":106094.75,"sma_60":105861.92,"sma_120":105891.04},{"date":"2026-09-08","open":106110,"high":106125,"low":106110,"close":106125,"volume":21,"rsi_14":56.5,"sma_20":106091.5,"sma_60":105874.25,"sma_120":105888.75},{"date":"2026-09-09","open":106110,"high":106110,"low":106075,"close":106075,"volume":10,"rsi_14":46.79,"sma_20":106093.25,"sma_60":105878.42,"sma_120":105886.33},{"date":"2026-09-10","open":106030,"high":106030,"low":105845,"close":105935,"volume":3,"rsi_14":49.68,"sma_20":106084.25,"sma_60":105880.08,"sma_120":105881.08},{"date":"2026-09-11","open":105590,"high":105645,"low":105590,"close":105645,"volume":12,"rsi_14":38.44,"sma_20":106058.75,"sma_60":105876.92,"sma_120":105876.21},{"date":"2026-09-14","open":105615,"high":105615,"low":105555,"close":105595,"volume":69,"rsi_14":34.41,"sma_20":106031.0,"sma_60":105872.83,"sma_120":105872.25},{"date":"2026-09-15","open":105530,"high":105530,"low":105375,"close":105375,"volume":33,"rsi_14":19.34,"sma_20":106005.75,"sma_60":105870.5,"sma_120":105871.29},{"date":"2026-09-16","open":105390,"high":105470,"low":105390,"close":105470,"volume":46,"rsi_14":26.95,"sma_20":105985.25,"sma_60":105869.92,"sma_120":105870.79},{"date":"2026-09-17","open":105605,"high":105605,"low":105575,"close":105575,"volume":18,"rsi_14":28.12,"sma_20":105955.0,"sma_60":105871.42,"sma_120":105869.75},{"date":"2026-09-18","open":105670,"high":105855,"low":105670,"close":105735,"volume":8,"rsi_14":35.93,"sma_20":105944.5,"sma_60":105872.83,"sma_120":105871.54},{"date":"2026-09-21","open":105700,"high":105815,"low":105700,"close":105770,"volume":55,"rsi_14":40.71,"sma_20":105930.75,"sma_60":105871.58,"sma_120":105874.21},{"date":"2026-09-22","open":105925,"high":105925,"low":105835,"close":105835,"volume":120,"rsi_14":48.28,"sma_20":105916.25,"sma_60":105871.0,"sma_120":105876.54},{"date":"2026-09-23","open":105960,"high":106010,"low":105960,"close":106010,"volume":89,"rsi_14":49.15,"sma_20":105897.25,"sma_60":105872.83,"sma_120":105880.25},{"date":"2026-09-28","open":105600,"high":105600,"low":105565,"close":105565,"volume":9,"rsi_14":36.94,"sma_20":105866.5,"sma_60":105866.33,"sma_120":105872.67},{"date":"2026-09-29","open":105695,"high":105695,"low":105695,"close":105695,"volume":10,"rsi_14":39.34,"sma_20":105838.25,"sma_60":105868.08,"sma_120":105870.71},{"date":"2026-09-30","open":105990,"high":105990,"low":105990,"close":105990,"volume":2,"rsi_14":47.01,"sma_20":105827.5,"sma_60":105871.83,"sma_120":105869.33},{"date":"2026-10-01","open":106020,"high":106020,"low":105970,"close":105970,"volume":5,"rsi_14":47.64,"sma_20":105823.0,"sma_60":105874.42,"sma_120":105866.42},{"date":"2026-10-02","open":105980,"high":106315,"low":105980,"close":106315,"volume":45,"rsi_14":57.82,"sma_20":105844.5,"sma_60":105882.0,"sma_120":105866.88},{"date":"2026-10-06","open":106300,"high":106375,"low":106300,"close":106375,"volume":36,"rsi_14":66.59,"sma_20":105861.5,"sma_60":105892.0,"sma_120":105862.54},{"date":"2026-10-07","open":106440,"high":106440,"low":106390,"close":106390,"volume":52,"rsi_14":68.36,"sma_20":105878.0,"sma_60":105903.42,"sma_120":105860.67},{"date":"2026-10-08","open":106415,"high":106415,"low":106395,"close":106395,"volume":9,"rsi_14":76.15,"sma_20":105892.0,"sma_60":105914.58,"sma_120":105859.08},{"date":"2026-10-12","open":106500,"high":106510,"low":106500,"close":106510,"volume":5,"rsi_14":76.4,"sma_20":105911.25,"sma_60":105927.5,"sma_120":105859.58},{"date":"2026-10-13","open":106840,"high":106840,"low":106840,"close":106840,"volume":1,"rsi_14":78.82,"sma_20":105949.5,"sma_60":105947.08,"sma_120":105860.12},{"date":"2026-10-14","open":106755,"high":106755,"low":106755,"close":106755,"volume":3,"rsi_14":74.06,"sma_20":105990.5,"sma_60":105970.33,"sma_120":105859.96},{"date":"2026-10-15","open":106970,"high":106970,"low":106970,"close":106970,"volume":9,"rsi_14":76.09,"sma_20":106056.75,"sma_60":105995.67,"sma_120":105861.5},{"date":"2026-10-16","open":106950,"high":106980,"low":106945,"close":106980,"volume":22,"rsi_14":75.5,"sma_20":106126.0,"sma_60":106018.33,"sma_120":105864.92},{"date":"2026-10-19","open":107055,"high":107105,"low":107055,"close":107095,"volume":4,"rsi_14":74.83,"sma_20":106212.0,"sma_60":106047.33,"sma_120":105867.79},{"date":"2026-10-20","open":107095,"high":107095,"low":107095,"close":107095,"volume":0,"rsi_14":93.97,"sma_20":106293.25,"sma_60":106073.58,"sma_120":105870.12},{"date":"2026-10-21","open":107075,"high":107105,"low":107075,"close":107105,"volume":8,"rsi_14":93.52,"sma_20":106369.75,"sma_60":106101.75,"sma_120":105873.75},{"date":"2026-10-22","open":107160,"high":107160,"low":107160,"close":107160,"volume":51,"rsi_14":92.39,"sma_20":106441.0,"sma_60":106131.92,"sma_120":105881.25},{"date":"2026-10-23","open":107415,"high":107415,"low":107415,"close":107415,"volume":1,"rsi_14":94.74,"sma_20":106523.25,"sma_60":106169.0,"sma_120":105891.75}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ACE 중장기국공채액티브","phase":"above-fold","symbol_resolved":true}