{"status":"ok","report":{"price_analysis":{"current":114615.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.1,"high_30d":114790.0,"low_30d":114495.0,"position_in_range":41.0,"support":114524.5,"resistance":114760.5},"summary":"KODEX 단기변동금리부채권액티브(273140)은(는) KAP 단기변동금리부은행채권지수를 추종하는 ETF입니다, 순자산 2,749억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(19.57)가 시그널선(39.05)을 하회합니다(데드크로스). SMA20 114635, SMA60 114449 — 혼조세입니다. 볼린저밴드 114466~114804 (현재 위치 44%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.22641509433962,"macd":19.56683830417751,"macd_signal":39.05407736676211,"sma_20":114635.25,"sma_60":114448.95,"bb_upper":114804.05388028716,"bb_lower":114466.44611971284,"atr_14":45.357142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 364.00. 30일 누적: 외국인 0.00, 기관 426.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":364.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":160.0,"retail_net":-160.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":224.0,"retail_net":-224.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":151.0,"retail_net":-151.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":979.0,"retail_net":-979.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-270.0,"retail_net":270.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":1249.0,"retail_net":-1249.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-941.0,"retail_net":941.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-45.0,"retail_net":45.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-61.0,"retail_net":61.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":72.0,"retail_net":-72.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-114.0,"retail_net":114.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":47.0,"retail_net":-47.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-185.0,"retail_net":185.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":30.0,"retail_net":-30.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":110.0,"retail_net":-110.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":129.0,"retail_net":-129.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"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":-35.0,"retail_net":35.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-903.0,"retail_net":903.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-204.0,"retail_net":204.0}],"periods":{"d1":{"foreign_net":0,"institution_net":160.0,"retail_net":-160.0},"d3":{"foreign_net":0,"institution_net":186.0,"retail_net":-186.0},"d7":{"foreign_net":0,"institution_net":1494.0,"retail_net":-1494.0},"d14":{"foreign_net":0,"institution_net":1430.0,"retail_net":-1430.0},"d30":{"foreign_net":0,"institution_net":426.0,"retail_net":-426.0}}},"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":"D","percentile":42,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.2,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.4946,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.49,"summary":"배당수익률 2.49%","metrics":[{"name":"배당수익률","value":2.49,"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":"2026-10-23T22:47:44.610266+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KAP 단기변동금리부은행채권지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.15,"aum":274900000000.0,"aum_display":"2,749억","dividend_yield":null,"tracking_error":0.11,"holdings":[{"ticker":"","name":"공급망안정화기금(변) 2601가-이표-1","weight":null},{"ticker":"","name":"국민은행4603이(01)1변-05","weight":null},{"ticker":"","name":"기업은행(변)2508이1A-20","weight":null},{"ticker":"","name":"기업은행(변)2601이1A-14","weight":null},{"ticker":"","name":"부산은행2026-04이(변)1A-15","weight":null},{"ticker":"","name":"부산은행2026-06이(변)1A-04","weight":null},{"ticker":"","name":"산금25변이0100-0917-1M","weight":null},{"ticker":"","name":"산업금융채권 25변이0100-1010-1M","weight":null},{"ticker":"","name":"아이엠뱅크47-04이(변)12A-14","weight":null},{"ticker":"","name":"우리은행30-04-이(변)01-갑-03","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":114615.0,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-06-29","close":97029.9032},{"date":"2017-06-30","close":97029.9032},{"date":"2017-07-03","close":97040.0722},{"date":"2017-07-04","close":97045.1567},{"date":"2017-07-05","close":97050.2412},{"date":"2017-07-06","close":97060.4103},{"date":"2017-07-07","close":97069.5624},{"date":"2017-07-10","close":97082.7821},{"date":"2017-07-11","close":97082.7821},{"date":"2017-07-12","close":97082.7821},{"date":"2017-07-13","close":97087.8667},{"date":"2017-07-14","close":97092.9512},{"date":"2017-07-17","close":97098.0357},{"date":"2017-07-18","close":97092.9512},{"date":"2017-07-19","close":97098.0357},{"date":"2017-07-20","close":97113.2893},{"date":"2017-07-21","close":97118.3738},{"date":"2017-07-24","close":97118.3738},{"date":"2017-07-25","close":97118.3738},{"date":"2017-07-26","close":97118.3738},{"date":"2017-07-27","close":97132.6104},{"date":"2017-07-28","close":97132.6104},{"date":"2017-07-31","close":97132.6104},{"date":"2017-08-01","close":97132.6104},{"date":"2017-08-02","close":97136.678},{"date":"2017-08-03","close":97136.678},{"date":"2017-08-04","close":97161.0837},{"date":"2017-08-07","close":97161.0837},{"date":"2017-08-08","close":97170.2359},{"date":"2017-08-09","close":97170.2359},{"date":"2017-08-10","close":97170.2359},{"date":"2017-08-11","close":97151.9316},{"date":"2017-08-14","close":97151.9316},{"date":"2017-08-16","close":97161.0837},{"date":"2017-08-17","close":97166.1683},{"date":"2017-08-18","close":97175.3204},{"date":"2017-08-21","close":97180.4049},{"date":"2017-08-22","close":97180.4049},{"date":"2017-08-23","close":97190.5739},{"date":"2017-08-24","close":97190.5739},{"date":"2017-08-25","close":97204.8106},{"date":"2017-08-28","close":97204.8106},{"date":"2017-08-29","close":97213.9627},{"date":"2017-08-30","close":97213.9627},{"date":"2017-08-31","close":97213.9627},{"date":"2017-09-01","close":97233.2839},{"date":"2017-09-04","close":97233.2839},{"date":"2017-09-05","close":97233.2839},{"date":"2017-09-06","close":97253.622},{"date":"2017-09-07","close":97253.622},{"date":"2017-09-08","close":97262.7741},{"date":"2017-09-11","close":97267.8586},{"date":"2017-09-12","close":97267.8586},{"date":"2017-09-13","close":97272.9431},{"date":"2017-09-14","close":97277.0108},{"date":"2017-09-15","close":97277.0108},{"date":"2017-09-18","close":97277.0108},{"date":"2017-09-19","close":97277.0108},{"date":"2017-09-20","close":97286.1629},{"date":"2017-09-21","close":97291.2474},{"date":"2017-09-22","close":97291.2474},{"date":"2017-09-25","close":97300.3995},{"date":"2017-09-26","close":97305.4841},{"date":"2017-09-27","close":97305.4841},{"date":"2017-09-28","close":97310.5686},{"date":"2017-09-29","close":97373.6166},{"date":"2017-10-10","close":97349.2109},{"date":"2017-10-11","close":97349.2109},{"date":"2017-10-12","close":97354.2954},{"date":"2017-10-13","close":97364.4645},{"date":"2017-10-16","close":97364.4645},{"date":"2017-10-17","close":97364.4645},{"date":"2017-10-18","close":97368.5321},{"date":"2017-10-19","close":97377.6842},{"date":"2017-10-20","close":97373.6166},{"date":"2017-10-23","close":97373.6166},{"date":"2017-10-24","close":97377.6842},{"date":"2017-10-25","close":97364.4645},{"date":"2017-10-26","close":97368.5321},{"date":"2017-10-27","close":97373.6166},{"date":"2017-10-30","close":97373.6166},{"date":"2017-10-31","close":97368.5321},{"date":"2017-11-01","close":97373.6166},{"date":"2017-11-02","close":97377.6842},{"date":"2017-11-03","close":97373.6166},{"date":"2017-11-06","close":97377.6842},{"date":"2017-11-07","close":97386.8364},{"date":"2017-11-08","close":97397.0054},{"date":"2017-11-09","close":97402.0899},{"date":"2017-11-10","close":97402.0899},{"date":"2017-11-13","close":97407.1744},{"date":"2017-11-14","close":97412.259},{"date":"2017-11-15","close":97426.4956},{"date":"2017-11-16","close":97436.6646},{"date":"2017-11-17","close":97436.6646},{"date":"2017-11-20","close":97445.8168},{"date":"2017-11-21","close":97440.7323},{"date":"2017-11-22","close":97445.8168},{"date":"2017-11-23","close":97450.9013},{"date":"2017-11-24","close":97461.0703},{"date":"2017-11-27","close":97470.2225},{"date":"2017-11-28","close":97470.2225},{"date":"2017-11-29","close":97470.2225},{"date":"2017-11-30","close":97499.7127},{"date":"2017-12-01","close":97499.7127},{"date":"2017-12-04","close":97514.9662},{"date":"2017-12-05","close":97520.0507},{"date":"2017-12-06","close":97545.4733},{"date":"2017-12-07","close":97545.4733},{"date":"2017-12-08","close":97559.71},{"date":"2017-12-11","close":97559.71},{"date":"2017-12-12","close":97563.7776},{"date":"2017-12-13","close":97584.1157},{"date":"2017-12-14","close":97588.1833},{"date":"2017-12-15","close":97588.1833},{"date":"2017-12-18","close":97603.4369},{"date":"2017-12-19","close":97608.5214},{"date":"2017-12-20","close":97603.4369},{"date":"2017-12-21","close":97613.6059},{"date":"2017-12-22","close":97622.758},{"date":"2017-12-26","close":97627.8425},{"date":"2017-12-27","close":97631.9102},{"date":"2017-12-28","close":97689.8737},{"date":"2018-01-02","close":96002.0078},{"date":"2018-01-03","close":96002.0078},{"date":"2018-01-04","close":96016.4062},{"date":"2018-01-05","close":96059.5938},{"date":"2018-01-08","close":96059.5938},{"date":"2018-01-09","close":96064.3906},{"date":"2018-01-10","close":96078.7891},{"date":"2018-01-11","close":96088.3984},{"date":"2018-01-12","close":96107.5781},{"date":"2018-01-15","close":96112.3672},{"date":"2018-01-16","close":96117.1719},{"date":"2018-01-17","close":96121.9766},{"date":"2018-01-18","close":96121.9766},{"date":"2018-01-19","close":96126.7812},{"date":"2018-01-22","close":96126.7812},{"date":"2018-01-23","close":96093.1797},{"date":"2018-01-24","close":96093.1797},{"date":"2018-01-25","close":96155.5703},{"date":"2018-01-26","close":96160.3438},{"date":"2018-01-29","close":96165.1562},{"date":"2018-01-30","close":96169.9609},{"date":"2018-01-31","close":96169.9609},{"date":"2018-02-01","close":96165.1562},{"date":"2018-02-02","close":96179.5312},{"date":"2018-02-05","close":97825.1219},{"date":"2018-02-06","close":96189.1406},{"date":"2018-02-07","close":96189.1406},{"date":"2018-02-08","close":96189.1406},{"date":"2018-02-09","close":96213.1406},{"date":"2018-02-12","close":96213.1406},{"date":"2018-02-13","close":96237.1172},{"date":"2018-02-14","close":96246.7266},{"date":"2018-02-19","close":96246.7266},{"date":"2018-02-20","close":96246.7266},{"date":"2018-02-21","close":97889.1868},{"date":"2018-02-22","close":96261.1172},{"date":"2018-02-23","close":96275.5234},{"date":"2018-02-26","close":96275.5234},{"date":"2018-02-27","close":96280.3125},{"date":"2018-02-28","close":97923.7615},{"date":"2018-03-02","close":97948.1672},{"date":"2018-03-05","close":96304.2891},{"date":"2018-03-06","close":97948.1672},{"date":"2018-03-07","close":96309.1016},{"date":"2018-03-08","close":97952.2348},{"date":"2018-03-09","close":96328.2891},{"date":"2018-03-12","close":96328.2891},{"date":"2018-03-13","close":96328.2891},{"date":"2018-03-14","close":97972.5729},{"date":"2018-03-15","close":96328.2891},{"date":"2018-03-16","close":96347.4766},{"date":"2018-03-19","close":97991.8941},{"date":"2018-03-20","close":97991.8941},{"date":"2018-03-21","close":96352.2812},{"date":"2018-03-22","close":96361.8672},{"date":"2018-03-23","close":96376.2812},{"date":"2018-03-26","close":96376.2812},{"date":"2018-03-27","close":96381.0625},{"date":"2018-03-28","close":96385.8672},{"date":"2018-03-29","close":96381.0625},{"date":"2018-03-30","close":96385.8672},{"date":"2018-04-02","close":96390.6641},{"date":"2018-04-03","close":96400.2578},{"date":"2018-04-04","close":96405.0625},{"date":"2018-04-05","close":96424.2578},{"date":"2018-04-06","close":96424.2578},{"date":"2018-04-09","close":96433.8516},{"date":"2018-04-10","close":96433.8516},{"date":"2018-04-11","close":96443.4531},{"date":"2018-04-12","close":96443.4531},{"date":"2018-04-13","close":96457.8516},{"date":"2018-04-16","close":96467.4375},{"date":"2018-04-17","close":96472.2344},{"date":"2018-04-18","close":96472.2344},{"date":"2018-04-19","close":96501.0234},{"date":"2018-04-20","close":96505.8359},{"date":"2018-04-23","close":96501.0234},{"date":"2018-04-24","close":96486.6328},{"date":"2018-04-25","close":96505.8359},{"date":"2018-04-26","close":98153.5818},{"date":"2018-04-27","close":96539.4141},{"date":"2018-04-30","close":96544.2109},{"date":"2018-05-02","close":96544.2109},{"date":"2018-05-03","close":96553.7969},{"date":"2018-05-04","close":96558.6016},{"date":"2018-05-08","close":96568.1875},{"date":"2018-05-09","close":96568.1875},{"date":"2018-05-10","close":96572.9922},{"date":"2018-05-11","close":96572.9922},{"date":"2018-05-14","close":96582.6016},{"date":"2018-05-15","close":96592.1875},{"date":"2018-05-16","close":96596.9844},{"date":"2018-05-17","close":96606.5703},{"date":"2018-05-18","close":96620.9688},{"date":"2018-05-21","close":98268.4919},{"date":"2018-05-23","close":98268.4919},{"date":"2018-05-24","close":96630.5938},{"date":"2018-05-25","close":98278.6609},{"date":"2018-05-28","close":96644.9844},{"date":"2018-05-29","close":96644.9844},{"date":"2018-05-30","close":96644.9844},{"date":"2018-05-31","close":96654.5703},{"date":"2018-06-01","close":96673.7656},{"date":"2018-06-04","close":98323.4047},{"date":"2018-06-05","close":96678.5469},{"date":"2018-06-07","close":96688.1484},{"date":"2018-06-08","close":96707.3438},{"date":"2018-06-11","close":96716.9375},{"date":"2018-06-12","close":96716.9375},{"date":"2018-06-14","close":96726.5469},{"date":"2018-06-15","close":96726.5469},{"date":"2018-06-18","close":96731.3203},{"date":"2018-06-19","close":96736.1406},{"date":"2018-06-20","close":96731.3203},{"date":"2018-06-21","close":96731.3203},{"date":"2018-06-22","close":98382.3851},{"date":"2018-06-25","close":96740.9453},{"date":"2018-06-26","close":98392.5541},{"date":"2018-06-27","close":96745.7109},{"date":"2018-06-28","close":96750.5312},{"date":"2018-06-29","close":96764.9141},{"date":"2018-07-02","close":96769.7266},{"date":"2018-07-03","close":96769.7266},{"date":"2018-07-04","close":98422.0444},{"date":"2018-07-05","close":96784.1094},{"date":"2018-07-06","close":96788.9141},{"date":"2018-07-09","close":96798.5},{"date":"2018-07-10","close":96803.2969},{"date":"2018-07-11","close":96812.8984},{"date":"2018-07-12","close":96817.7031},{"date":"2018-07-13","close":96817.7031},{"date":"2018-07-16","close":96827.2969},{"date":"2018-07-17","close":96832.1094},{"date":"2018-07-18","close":96836.9062},{"date":"2018-07-19","close":96841.6953},{"date":"2018-07-20","close":96870.4844},{"date":"2018-07-23","close":96875.2891},{"date":"2018-07-24","close":96875.2891},{"date":"2018-07-25","close":96880.0781},{"date":"2018-07-26","close":96884.8828},{"date":"2018-07-27","close":96889.6719},{"date":"2018-07-30","close":96913.6719},{"date":"2018-07-31","close":96918.4609},{"date":"2018-08-01","close":96918.4609},{"date":"2018-08-02","close":96923.2734},{"date":"2018-08-03","close":96923.2734},{"date":"2018-08-06","close":96932.8594},{"date":"2018-08-07","close":96937.6562},{"date":"2018-08-08","close":96952.0625},{"date":"2018-08-09","close":96942.4531},{"date":"2018-08-10","close":96961.6484},{"date":"2018-08-13","close":96971.2578},{"date":"2018-08-14","close":98629.4927},{"date":"2018-08-16","close":98629.4927},{"date":"2018-08-17","close":96995.2266},{"date":"2018-08-20","close":96985.6484},{"date":"2018-08-21","close":96995.2266},{"date":"2018-08-22","close":97004.8359},{"date":"2018-08-23","close":97024.0234},{"date":"2018-08-24","close":97043.2422},{"date":"2018-08-27","close":97033.6172},{"date":"2018-08-28","close":97038.4141},{"date":"2018-08-29","close":97043.2422},{"date":"2018-08-30","close":97038.4141},{"date":"2018-08-31","close":97052.8125},{"date":"2018-09-03","close":97062.4141},{"date":"2018-09-04","close":97076.7969},{"date":"2018-09-05","close":97095.9922},{"date":"2018-09-06","close":97095.9922},{"date":"2018-09-07","close":97105.5938},{"date":"2018-09-10","close":97086.4141},{"date":"2018-09-11","close":97091.1875},{"date":"2018-09-12","close":97105.5938},{"date":"2018-09-13","close":97115.1953},{"date":"2018-09-14","close":97124.8047},{"date":"2018-09-17","close":97115.1953},{"date":"2018-09-18","close":97115.1953},{"date":"2018-09-19","close":98770.8423},{"date":"2018-09-20","close":97139.1875},{"date":"2018-09-21","close":97153.5781},{"date":"2018-09-27","close":97110.3906},{"date":"2018-09-28","close":97139.1875},{"date":"2018-10-01","close":97139.1875},{"date":"2018-10-02","close":97143.9688},{"date":"2018-10-04","close":97158.3672},{"date":"2018-10-05","close":97172.7656},{"date":"2018-10-08","close":97172.7656},{"date":"2018-10-10","close":97177.5703},{"date":"2018-10-11","close":97187.1641},{"date":"2018-10-12","close":97191.9531},{"date":"2018-10-15","close":97196.7578},{"date":"2018-10-16","close":97201.5703},{"date":"2018-10-17","close":97206.3594},{"date":"2018-10-18","close":97201.5703},{"date":"2018-10-19","close":97225.5469},{"date":"2018-10-22","close":97225.5469},{"date":"2018-10-23","close":97235.1484},{"date":"2018-10-24","close":97235.1484},{"date":"2018-10-25","close":97239.9531},{"date":"2018-10-26","close":97239.9531},{"date":"2018-10-29","close":97230.3359},{"date":"2018-10-30","close":97220.7578},{"date":"2018-10-31","close":97235.1484},{"date":"2018-11-01","close":97249.5391},{"date":"2018-11-02","close":97259.1406},{"date":"2018-11-05","close":97273.5312},{"date":"2018-11-06","close":97278.3203},{"date":"2018-11-07","close":97292.7344},{"date":"2018-11-08","close":97302.3203},{"date":"2018-11-09","close":97311.9219},{"date":"2018-11-12","close":97311.9219},{"date":"2018-11-13","close":97316.7109},{"date":"2018-11-14","close":97316.7109},{"date":"2018-11-15","close":97326.3203},{"date":"2018-11-16","close":97345.5},{"date":"2018-11-19","close":97340.7266},{"date":"2018-11-20","close":97340.7266},{"date":"2018-11-21","close":97335.9141},{"date":"2018-11-22","close":97355.1094},{"date":"2018-11-23","close":97359.8984},{"date":"2018-11-26","close":97359.8984},{"date":"2018-11-27","close":97364.6953},{"date":"2018-11-28","close":97364.6953},{"date":"2018-11-29","close":97383.8906},{"date":"2018-11-30","close":97393.4844},{"date":"2018-12-03","close":97422.2734},{"date":"2018-12-04","close":97441.4688},{"date":"2018-12-05","close":97446.2656},{"date":"2018-12-06","close":97455.8672},{"date":"2018-12-07","close":97475.0547},{"date":"2018-12-10","close":97484.6484},{"date":"2018-12-11","close":97475.0547},{"date":"2018-12-12","close":97479.8438},{"date":"2018-12-13","close":97499.0391},{"date":"2018-12-14","close":97508.6484},{"date":"2018-12-17","close":97513.4375},{"date":"2018-12-18","close":97518.2422},{"date":"2018-12-19","close":97523.0391},{"date":"2018-12-20","close":97537.4297},{"date":"2018-12-21","close":97547.0312},{"date":"2018-12-24","close":97561.4141},{"date":"2018-12-26","close":97556.6172},{"date":"2018-12-27","close":97556.6172},{"date":"2018-12-28","close":97605.3906},{"date":"2019-01-02","close":97590.7656},{"date":"2019-01-03","close":97610.2656},{"date":"2019-01-04","close":97629.7812},{"date":"2019-01-07","close":97620.0234},{"date":"2019-01-08","close":99300.6492},{"date":"2019-01-09","close":97634.6562},{"date":"2019-01-10","close":97659.0234},{"date":"2019-01-11","close":97673.6641},{"date":"2019-01-14","close":97668.8047},{"date":"2019-01-15","close":97663.9297},{"date":"2019-01-16","close":97673.6641},{"date":"2019-01-17","close":97683.4297},{"date":"2019-01-18","close":97698.0547},{"date":"2019-01-21","close":97698.0547},{"date":"2019-01-22","close":97698.0547},{"date":"2019-01-23","close":99365.731},{"date":"2019-01-24","close":97717.5781},{"date":"2019-01-25","close":97732.2109},{"date":"2019-01-28","close":97722.4453},{"date":"2019-01-29","close":97722.4453},{"date":"2019-01-30","close":97727.3125},{"date":"2019-01-31","close":97727.3125},{"date":"2019-02-01","close":97800.4766},{"date":"2019-02-07","close":97776.0859},{"date":"2019-02-08","close":97790.7109},{"date":"2019-02-11","close":97785.8438},{"date":"2019-02-12","close":97790.7109},{"date":"2019-02-13","close":97795.5938},{"date":"2019-02-14","close":97800.4766},{"date":"2019-02-15","close":97819.9844},{"date":"2019-02-18","close":97815.0938},{"date":"2019-02-19","close":97819.9844},{"date":"2019-02-20","close":97829.7188},{"date":"2019-02-21","close":97849.2422},{"date":"2019-02-22","close":97858.9922},{"date":"2019-02-25","close":97849.2422},{"date":"2019-02-26","close":97858.9922},{"date":"2019-02-27","close":97873.6172},{"date":"2019-02-28","close":97893.1328},{"date":"2019-03-04","close":97878.5078},{"date":"2019-03-05","close":97893.1328},{"date":"2019-03-06","close":97893.1328},{"date":"2019-03-07","close":97912.6328},{"date":"2019-03-08","close":97927.2656},{"date":"2019-03-11","close":97922.3828},{"date":"2019-03-12","close":97922.3828},{"date":"2019-03-13","close":97927.2656},{"date":"2019-03-14","close":97937.0234},{"date":"2019-03-15","close":97951.6562},{"date":"2019-03-18","close":99626.0584},{"date":"2019-03-19","close":99626.0584},{"date":"2019-03-20","close":97956.5391},{"date":"2019-03-21","close":97971.1641},{"date":"2019-03-22","close":97976.0234},{"date":"2019-03-25","close":97976.0234},{"date":"2019-03-26","close":97980.9141},{"date":"2019-03-27","close":97990.6562},{"date":"2019-03-28","close":98010.1797},{"date":"2019-03-29","close":98019.9297},{"date":"2019-04-01","close":99690.1233},{"date":"2019-04-02","close":99690.1233},{"date":"2019-04-03","close":98024.8203},{"date":"2019-04-04","close":98039.4453},{"date":"2019-04-05","close":98049.1953},{"date":"2019-04-08","close":99720.6304},{"date":"2019-04-09","close":98049.1953},{"date":"2019-04-10","close":98054.0703},{"date":"2019-04-11","close":98073.5781},{"date":"2019-04-12","close":98083.3203},{"date":"2019-04-15","close":99756.222},{"date":"2019-04-16","close":99756.222},{"date":"2019-04-17","close":99756.222},{"date":"2019-04-18","close":98097.9453},{"date":"2019-04-19","close":98112.5859},{"date":"2019-04-22","close":99786.7292},{"date":"2019-04-23","close":99786.7292},{"date":"2019-04-24","close":98117.4531},{"date":"2019-04-25","close":98132.1016},{"date":"2019-04-26","close":98146.7344},{"date":"2019-04-29","close":98146.7344},{"date":"2019-04-30","close":98156.4688},{"date":"2019-05-02","close":98166.2422},{"date":"2019-05-03","close":98190.6094},{"date":"2019-05-07","close":98175.9844},{"date":"2019-05-08","close":99852.8279},{"date":"2019-05-09","close":98195.4922},{"date":"2019-05-10","close":98205.2422},{"date":"2019-05-13","close":98200.3906},{"date":"2019-05-14","close":98210.125},{"date":"2019-05-15","close":98215.0078},{"date":"2019-05-16","close":98229.6406},{"date":"2019-05-17","close":98239.3906},{"date":"2019-05-20","close":98239.3906},{"date":"2019-05-21","close":99916.8928},{"date":"2019-05-22","close":99916.8928},{"date":"2019-05-23","close":98258.9062},{"date":"2019-05-24","close":98273.5312},{"date":"2019-05-27","close":98268.6484},{"date":"2019-05-28","close":99947.4},{"date":"2019-05-29","close":98278.3984},{"date":"2019-05-30","close":98288.1484},{"date":"2019-05-31","close":98297.9062},{"date":"2019-06-03","close":98297.9062},{"date":"2019-06-04","close":98302.7812},{"date":"2019-06-05","close":98317.4062},{"date":"2019-06-07","close":98332.0312},{"date":"2019-06-10","close":100012.4818},{"date":"2019-06-11","close":100012.4818},{"date":"2019-06-12","close":98336.9219},{"date":"2019-06-13","close":98346.6797},{"date":"2019-06-14","close":98366.1953},{"date":"2019-06-17","close":98366.1953},{"date":"2019-06-18","close":98366.1953},{"date":"2019-06-19","close":98371.0547},{"date":"2019-06-20","close":98380.8125},{"date":"2019-06-21","close":98390.5625},{"date":"2019-06-24","close":100073.496},{"date":"2019-06-25","close":100073.496},{"date":"2019-06-26","close":98395.4453},{"date":"2019-06-27","close":98405.2031},{"date":"2019-06-28","close":98419.8359},{"date":"2019-07-01","close":100101.9693},{"date":"2019-07-02","close":98419.8359},{"date":"2019-07-03","close":98424.7109},{"date":"2019-07-04","close":98439.3359},{"date":"2019-07-05","close":98453.9688},{"date":"2019-07-08","close":98458.8438},{"date":"2019-07-09","close":98458.8438},{"date":"2019-07-10","close":98463.7266},{"date":"2019-07-11","close":98478.3516},{"date":"2019-07-12","close":98488.1016},{"date":"2019-07-15","close":98488.1016},{"date":"2019-07-16","close":98497.8672},{"date":"2019-07-17","close":98497.8672},{"date":"2019-07-18","close":98497.8672},{"date":"2019-07-19","close":98507.6016},{"date":"2019-07-22","close":98512.4922},{"date":"2019-07-23","close":98507.6016},{"date":"2019-07-24","close":98517.3672},{"date":"2019-07-25","close":98522.2422},{"date":"2019-07-26","close":98536.8672},{"date":"2019-07-29","close":98532.0},{"date":"2019-07-30","close":98536.8672},{"date":"2019-07-31","close":98541.7656},{"date":"2019-08-01","close":98546.6328},{"date":"2019-08-02","close":98561.2734},{"date":"2019-08-05","close":100242.302},{"date":"2019-08-06","close":98566.125},{"date":"2019-08-07","close":98571.0156},{"date":"2019-08-08","close":98580.7734},{"date":"2019-08-09","close":98595.3984},{"date":"2019-08-12","close":98595.3984},{"date":"2019-08-13","close":98595.3984},{"date":"2019-08-14","close":98605.1484},{"date":"2019-08-16","close":98614.9062},{"date":"2019-08-19","close":98610.0156},{"date":"2019-08-20","close":98619.7891},{"date":"2019-08-21","close":98624.6562},{"date":"2019-08-22","close":98634.4297},{"date":"2019-08-23","close":98644.1562},{"date":"2019-08-26","close":98644.1562},{"date":"2019-08-27","close":98649.0547},{"date":"2019-08-28","close":98649.0547},{"date":"2019-08-29","close":98658.7969},{"date":"2019-08-30","close":98668.5391},{"date":"2019-09-02","close":100354.1614},{"date":"2019-09-03","close":100354.1614},{"date":"2019-09-04","close":100354.1614},{"date":"2019-09-05","close":98678.3203},{"date":"2019-09-06","close":98688.0547},{"date":"2019-09-09","close":98683.1641},{"date":"2019-09-10","close":98697.8125},{"date":"2019-09-11","close":98717.3359},{"date":"2019-09-16","close":98702.6875},{"date":"2019-09-17","close":98707.5625},{"date":"2019-09-18","close":100392.8038},{"date":"2019-09-19","close":98717.3359},{"date":"2019-09-20","close":98727.0781},{"date":"2019-09-23","close":100413.1419},{"date":"2019-09-24","close":98731.9609},{"date":"2019-09-25","close":98731.9609},{"date":"2019-09-26","close":98736.8125},{"date":"2019-09-27","close":98751.4453},{"date":"2019-09-30","close":98751.4453},{"date":"2019-10-01","close":98751.4453},{"date":"2019-10-02","close":98766.0781},{"date":"2019-10-04","close":98775.8438},{"date":"2019-10-07","close":98775.8438},{"date":"2019-10-08","close":98790.4688},{"date":"2019-10-10","close":98800.2188},{"date":"2019-10-11","close":98809.9844},{"date":"2019-10-14","close":98809.9844},{"date":"2019-10-15","close":98809.9844},{"date":"2019-10-16","close":98814.8594},{"date":"2019-10-17","close":98824.6094},{"date":"2019-10-18","close":100513.8153},{"date":"2019-10-21","close":98824.6094},{"date":"2019-10-22","close":98824.6094},{"date":"2019-10-23","close":98829.4844},{"date":"2019-10-24","close":98834.375},{"date":"2019-10-25","close":98849.0},{"date":"2019-10-28","close":100538.221},{"date":"2019-10-29","close":98853.8672},{"date":"2019-10-30","close":98853.8672},{"date":"2019-10-31","close":98858.75},{"date":"2019-11-01","close":98868.5},{"date":"2019-11-04","close":98878.2578},{"date":"2019-11-05","close":98878.2578},{"date":"2019-11-06","close":98888.0234},{"date":"2019-11-07","close":98897.7578},{"date":"2019-11-08","close":98917.2812},{"date":"2019-11-11","close":98907.5156},{"date":"2019-11-12","close":98907.5156},{"date":"2019-11-13","close":98917.2812},{"date":"2019-11-14","close":98917.2812},{"date":"2019-11-15","close":100604.3198},{"date":"2019-11-18","close":98912.3906},{"date":"2019-11-19","close":98912.3906},{"date":"2019-11-20","close":98912.3906},{"date":"2019-11-21","close":98927.0156},{"date":"2019-11-22","close":98931.9062},{"date":"2019-11-25","close":98941.6484},{"date":"2019-11-26","close":98941.6484},{"date":"2019-11-27","close":98951.4219},{"date":"2019-11-28","close":98946.5234},{"date":"2019-11-29","close":98951.4219},{"date":"2019-12-02","close":98951.4219},{"date":"2019-12-03","close":98961.1562},{"date":"2019-12-04","close":98970.9141},{"date":"2019-12-05","close":98975.7891},{"date":"2019-12-06","close":98990.4219},{"date":"2019-12-09","close":98995.3203},{"date":"2019-12-10","close":98995.3203},{"date":"2019-12-11","close":98995.3203},{"date":"2019-12-12","close":99005.0547},{"date":"2019-12-13","close":99014.7969},{"date":"2019-12-16","close":99014.7969},{"date":"2019-12-17","close":99019.6797},{"date":"2019-12-18","close":99029.4453},{"date":"2019-12-19","close":99039.1953},{"date":"2019-12-20","close":99053.8203},{"date":"2019-12-23","close":99053.8203},{"date":"2019-12-24","close":99053.8203},{"date":"2019-12-26","close":99063.5781},{"date":"2019-12-27","close":99117.2266},{"date":"2019-12-30","close":99097.7109},{"date":"2020-01-02","close":99102.5938},{"date":"2020-01-03","close":99117.2266},{"date":"2020-01-06","close":99122.1016},{"date":"2020-01-07","close":100814.8188},{"date":"2020-01-08","close":99131.8594},{"date":"2020-01-09","close":99151.3594},{"date":"2020-01-10","close":99170.875},{"date":"2020-01-13","close":99165.9922},{"date":"2020-01-14","close":99165.9922},{"date":"2020-01-15","close":100860.5795},{"date":"2020-01-16","close":99180.6094},{"date":"2020-01-17","close":99190.3672},{"date":"2020-01-20","close":99190.3672},{"date":"2020-01-21","close":99195.2578},{"date":"2020-01-22","close":99209.8906},{"date":"2020-01-23","close":99234.2578},{"date":"2020-01-28","close":99224.5312},{"date":"2020-01-29","close":99224.5312},{"date":"2020-01-30","close":99234.2578},{"date":"2020-01-31","close":99239.1484},{"date":"2020-02-03","close":99239.1484},{"date":"2020-02-04","close":99244.0156},{"date":"2020-02-05","close":99248.8984},{"date":"2020-02-06","close":99268.4141},{"date":"2020-02-07","close":99278.1719},{"date":"2020-02-10","close":99268.4141},{"date":"2020-02-11","close":99273.2734},{"date":"2020-02-12","close":99273.2734},{"date":"2020-02-13","close":99292.7969},{"date":"2020-02-14","close":99297.6562},{"date":"2020-02-17","close":99307.4297},{"date":"2020-02-18","close":99312.2891},{"date":"2020-02-19","close":99302.5391},{"date":"2020-02-20","close":99322.0625},{"date":"2020-02-21","close":99322.0625},{"date":"2020-02-24","close":99331.7891},{"date":"2020-02-25","close":99346.4297},{"date":"2020-02-26","close":99351.3047},{"date":"2020-02-27","close":99365.9375},{"date":"2020-02-28","close":99380.5625},{"date":"2020-03-02","close":99365.9375},{"date":"2020-03-03","close":99365.9375},{"date":"2020-03-04","close":99356.1953},{"date":"2020-03-05","close":99370.8281},{"date":"2020-03-06","close":99385.4531},{"date":"2020-03-09","close":99390.3281},{"date":"2020-03-10","close":99390.3281},{"date":"2020-03-11","close":99400.0859},{"date":"2020-03-12","close":99404.9688},{"date":"2020-03-13","close":99404.9688},{"date":"2020-03-16","close":99370.8281},{"date":"2020-03-17","close":99370.8281},{"date":"2020-03-18","close":99356.1953},{"date":"2020-03-19","close":99356.1953},{"date":"2020-03-20","close":99380.5625},{"date":"2020-03-23","close":99341.5625},{"date":"2020-03-24","close":99341.5625},{"date":"2020-03-25","close":99346.4297},{"date":"2020-03-26","close":99346.4297},{"date":"2020-03-27","close":99336.6875},{"date":"2020-03-30","close":99356.1953},{"date":"2020-03-31","close":99356.1953},{"date":"2020-04-01","close":101052.7743},{"date":"2020-04-02","close":101052.7743},{"date":"2020-04-03","close":99370.8281},{"date":"2020-04-06","close":99370.8281},{"date":"2020-04-07","close":99370.8281},{"date":"2020-04-08","close":99385.4531},{"date":"2020-04-09","close":99400.0859},{"date":"2020-04-10","close":99443.9844},{"date":"2020-04-13","close":99443.9844},{"date":"2020-04-14","close":99443.9844},{"date":"2020-04-16","close":99458.6094},{"date":"2020-04-17","close":99458.6094},{"date":"2020-04-20","close":99434.2109},{"date":"2020-04-21","close":99434.2109},{"date":"2020-04-22","close":99439.0859},{"date":"2020-04-23","close":99448.8438},{"date":"2020-04-24","close":99458.6094},{"date":"2020-04-27","close":101155.4816},{"date":"2020-04-28","close":99463.4922},{"date":"2020-04-29","close":99478.1094},{"date":"2020-05-04","close":101175.8197},{"date":"2020-05-06","close":101175.8197},{"date":"2020-05-07","close":101175.8197},{"date":"2020-05-08","close":99497.625},{"date":"2020-05-11","close":101194.1239},{"date":"2020-05-12","close":101194.1239},{"date":"2020-05-13","close":99502.5},{"date":"2020-05-14","close":99517.125},{"date":"2020-05-15","close":99536.6328},{"date":"2020-05-18","close":99536.6328},{"date":"2020-05-19","close":99541.5234},{"date":"2020-05-20","close":101239.8846},{"date":"2020-05-21","close":99551.2578},{"date":"2020-05-22","close":99561.0078},{"date":"2020-05-25","close":99565.8984},{"date":"2020-05-26","close":99565.8984},{"date":"2020-05-27","close":99575.6406},{"date":"2020-05-28","close":99585.3984},{"date":"2020-05-29","close":99590.2812},{"date":"2020-06-01","close":99590.2812},{"date":"2020-06-02","close":101290.7298},{"date":"2020-06-03","close":99590.2812},{"date":"2020-06-04","close":99595.1562},{"date":"2020-06-05","close":99604.9062},{"date":"2020-06-08","close":99600.0312},{"date":"2020-06-09","close":99600.0312},{"date":"2020-06-10","close":99604.9062},{"date":"2020-06-11","close":99609.7969},{"date":"2020-06-12","close":99614.6562},{"date":"2020-06-15","close":99609.7969},{"date":"2020-06-16","close":101311.0679},{"date":"2020-06-17","close":99604.9062},{"date":"2020-06-18","close":101305.9833},{"date":"2020-06-19","close":101305.9833},{"date":"2020-06-22","close":101305.9833},{"date":"2020-06-23","close":101305.9833},{"date":"2020-06-24","close":99609.7969},{"date":"2020-06-25","close":99614.6562},{"date":"2020-06-26","close":101316.1524},{"date":"2020-06-29","close":101316.1524},{"date":"2020-06-30","close":101316.1524},{"date":"2020-07-01","close":99619.5391},{"date":"2020-07-02","close":99624.4062},{"date":"2020-07-03","close":101336.4904},{"date":"2020-07-06","close":101336.4904},{"date":"2020-07-07","close":99643.9297},{"date":"2020-07-08","close":99643.9297},{"date":"2020-07-09","close":101346.6595},{"date":"2020-07-10","close":99648.7969},{"date":"2020-07-13","close":99653.6641},{"date":"2020-07-14","close":99658.5625},{"date":"2020-07-15","close":99658.5625},{"date":"2020-07-16","close":99663.4375},{"date":"2020-07-17","close":99668.2969},{"date":"2020-07-20","close":99668.2969},{"date":"2020-07-21","close":101370.0483},{"date":"2020-07-22","close":101370.0483},{"date":"2020-07-23","close":101370.0483},{"date":"2020-07-24","close":99673.1875},{"date":"2020-07-27","close":101375.1328},{"date":"2020-07-28","close":99678.0625},{"date":"2020-07-29","close":99682.9453},{"date":"2020-07-30","close":99687.8203},{"date":"2020-07-31","close":99692.6797},{"date":"2020-08-03","close":101395.4709},{"date":"2020-08-04","close":101395.4709},{"date":"2020-08-05","close":99687.8203},{"date":"2020-08-06","close":99687.8203},{"date":"2020-08-07","close":99687.8203},{"date":"2020-08-10","close":99682.9453},{"date":"2020-08-11","close":99682.9453},{"date":"2020-08-12","close":99682.9453},{"date":"2020-08-13","close":99687.8203},{"date":"2020-08-14","close":99678.0625},{"date":"2020-08-18","close":99673.1875},{"date":"2020-08-19","close":99668.2969},{"date":"2020-08-20","close":101370.0483},{"date":"2020-08-21","close":99668.2969},{"date":"2020-08-24","close":99663.4375},{"date":"2020-08-25","close":99663.4375},{"date":"2020-08-26","close":99668.2969},{"date":"2020-08-27","close":99658.5625},{"date":"2020-08-28","close":99663.4375},{"date":"2020-08-31","close":99663.4375},{"date":"2020-09-01","close":99663.4375},{"date":"2020-09-02","close":101364.9637},{"date":"2020-09-03","close":101364.9637},{"date":"2020-09-04","close":101364.9637},{"date":"2020-09-07","close":101364.9637},{"date":"2020-09-08","close":99673.1875},{"date":"2020-09-09","close":99673.1875},{"date":"2020-09-10","close":99673.1875},{"date":"2020-09-11","close":99678.0625},{"date":"2020-09-14","close":99673.1875},{"date":"2020-09-15","close":99673.1875},{"date":"2020-09-16","close":99673.1875},{"date":"2020-09-17","close":99673.1875},{"date":"2020-09-18","close":99678.0625},{"date":"2020-09-21","close":101380.2173},{"date":"2020-09-22","close":101380.2173},{"date":"2020-09-23","close":101380.2173},{"date":"2020-09-24","close":101380.2173},{"date":"2020-09-25","close":101380.2173},{"date":"2020-09-28","close":99678.0625},{"date":"2020-09-29","close":99687.8203},{"date":"2020-10-05","close":99682.9453},{"date":"2020-10-06","close":101385.3018},{"date":"2020-10-07","close":99692.6797},{"date":"2020-10-08","close":99702.4375},{"date":"2020-10-12","close":101405.6399},{"date":"2020-10-13","close":101405.6399},{"date":"2020-10-14","close":101405.6399},{"date":"2020-10-15","close":99707.3125},{"date":"2020-10-16","close":99712.2031},{"date":"2020-10-19","close":99717.1016},{"date":"2020-10-20","close":99717.1016},{"date":"2020-10-21","close":99721.9375},{"date":"2020-10-22","close":99726.8359},{"date":"2020-10-23","close":99726.8359},{"date":"2020-10-26","close":99721.9375},{"date":"2020-10-27","close":99721.9375},{"date":"2020-10-28","close":101425.978},{"date":"2020-10-29","close":99726.8359},{"date":"2020-10-30","close":101431.0625},{"date":"2020-11-02","close":101431.0625},{"date":"2020-11-03","close":99726.8359},{"date":"2020-11-04","close":99741.4609},{"date":"2020-11-05","close":99741.4609},{"date":"2020-11-06","close":99741.4609},{"date":"2020-11-09","close":99741.4609},{"date":"2020-11-10","close":99746.3438},{"date":"2020-11-11","close":99756.0859},{"date":"2020-11-12","close":101461.5696},{"date":"2020-11-13","close":99760.9609},{"date":"2020-11-16","close":101465.6372},{"date":"2020-11-17","close":101465.6372},{"date":"2020-11-18","close":99756.0859},{"date":"2020-11-19","close":99760.9609},{"date":"2020-11-20","close":99765.8516},{"date":"2020-11-23","close":101470.7217},{"date":"2020-11-24","close":101470.7217},{"date":"2020-11-25","close":99760.9609},{"date":"2020-11-26","close":99765.8516},{"date":"2020-11-27","close":99770.7109},{"date":"2020-11-30","close":99765.8516},{"date":"2020-12-01","close":99760.9609},{"date":"2020-12-02","close":99760.9609},{"date":"2020-12-03","close":99760.9609},{"date":"2020-12-04","close":99765.8516},{"date":"2020-12-07","close":99765.8516},{"date":"2020-12-08","close":99770.7109},{"date":"2020-12-09","close":99775.5938},{"date":"2020-12-10","close":99780.4766},{"date":"2020-12-11","close":99785.3516},{"date":"2020-12-14","close":99785.3516},{"date":"2020-12-15","close":101490.0429},{"date":"2020-12-16","close":99785.3516},{"date":"2020-12-17","close":99785.3516},{"date":"2020-12-18","close":99790.2266},{"date":"2020-12-21","close":99790.2266},{"date":"2020-12-22","close":101495.1274},{"date":"2020-12-23","close":101495.1274},{"date":"2020-12-24","close":99795.1172},{"date":"2020-12-28","close":99790.2266},{"date":"2020-12-29","close":99780.4766},{"date":"2020-12-30","close":99785.3516},{"date":"2021-01-04","close":101490.0429},{"date":"2021-01-05","close":99795.1172},{"date":"2021-01-06","close":99814.6094},{"date":"2021-01-07","close":99819.5},{"date":"2021-01-08","close":99834.1328},{"date":"2021-01-11","close":99829.2266},{"date":"2021-01-12","close":99834.1328},{"date":"2021-01-13","close":99834.1328},{"date":"2021-01-14","close":99848.7578},{"date":"2021-01-15","close":99853.6328},{"date":"2021-01-18","close":99843.8672},{"date":"2021-01-19","close":99853.6328},{"date":"2021-01-20","close":99858.5},{"date":"2021-01-21","close":99858.5},{"date":"2021-01-22","close":99868.2578},{"date":"2021-01-25","close":99858.5},{"date":"2021-01-26","close":99858.5},{"date":"2021-01-27","close":99873.1484},{"date":"2021-01-28","close":99873.1484},{"date":"2021-01-29","close":99873.1484},{"date":"2021-02-01","close":99873.1484},{"date":"2021-02-02","close":99878.0},{"date":"2021-02-03","close":99892.6406},{"date":"2021-02-04","close":99892.6406},{"date":"2021-02-05","close":99897.5156},{"date":"2021-02-08","close":99902.4062},{"date":"2021-02-09","close":99907.2656},{"date":"2021-02-10","close":99912.1562},{"date":"2021-02-15","close":99917.0312},{"date":"2021-02-16","close":99917.0312},{"date":"2021-02-17","close":99917.0312},{"date":"2021-02-18","close":99921.9062},{"date":"2021-02-19","close":99931.6562},{"date":"2021-02-22","close":99926.7812},{"date":"2021-02-23","close":99926.7812},{"date":"2021-02-24","close":99926.7812},{"date":"2021-02-25","close":99931.6562},{"date":"2021-02-26","close":99936.5312},{"date":"2021-03-02","close":99931.6562},{"date":"2021-03-03","close":99936.5312},{"date":"2021-03-04","close":99941.4062},{"date":"2021-03-05","close":99946.2891},{"date":"2021-03-08","close":99941.4062},{"date":"2021-03-09","close":99951.1797},{"date":"2021-03-10","close":99951.1797},{"date":"2021-03-11","close":99951.1797},{"date":"2021-03-12","close":99951.1797},{"date":"2021-03-15","close":101656.8151},{"date":"2021-03-16","close":99946.2891},{"date":"2021-03-17","close":99946.2891},{"date":"2021-03-18","close":101651.7306},{"date":"2021-03-19","close":99951.1797},{"date":"2021-03-22","close":99946.2891},{"date":"2021-03-23","close":99946.2891},{"date":"2021-03-24","close":99951.1797},{"date":"2021-03-25","close":99951.1797},{"date":"2021-03-26","close":99960.9219},{"date":"2021-03-29","close":99960.9219},{"date":"2021-03-30","close":101666.9842},{"date":"2021-03-31","close":99960.9219},{"date":"2021-04-01","close":99965.8047},{"date":"2021-04-02","close":99975.5469},{"date":"2021-04-05","close":99975.5469},{"date":"2021-04-06","close":99980.4219},{"date":"2021-04-07","close":99985.2969},{"date":"2021-04-08","close":99990.1797},{"date":"2021-04-09","close":99990.1797},{"date":"2021-04-12","close":101695.4575},{"date":"2021-04-13","close":99985.2969},{"date":"2021-04-14","close":99990.1797},{"date":"2021-04-15","close":99990.1797},{"date":"2021-04-16","close":99999.9297},{"date":"2021-04-19","close":99990.1797},{"date":"2021-04-20","close":99990.1797},{"date":"2021-04-21","close":99995.0469},{"date":"2021-04-22","close":99999.9297},{"date":"2021-04-23","close":100004.8281},{"date":"2021-04-26","close":100004.8281},{"date":"2021-04-27","close":100004.8281},{"date":"2021-04-28","close":100004.8281},{"date":"2021-04-29","close":100009.6797},{"date":"2021-04-30","close":99999.9297},{"date":"2021-05-03","close":100009.6797},{"date":"2021-05-04","close":100014.5547},{"date":"2021-05-06","close":100024.3125},{"date":"2021-05-07","close":100024.3125},{"date":"2021-05-10","close":100024.3125},{"date":"2021-05-11","close":100024.3125},{"date":"2021-05-12","close":100024.3125},{"date":"2021-05-13","close":100024.3125},{"date":"2021-05-14","close":100024.3125},{"date":"2021-05-17","close":101731.0491},{"date":"2021-05-18","close":100029.1953},{"date":"2021-05-20","close":100029.1953},{"date":"2021-05-21","close":100034.0703},{"date":"2021-05-24","close":101741.2181},{"date":"2021-05-25","close":100038.9453},{"date":"2021-05-26","close":100034.0703},{"date":"2021-05-27","close":100038.9453},{"date":"2021-05-28","close":100038.9453},{"date":"2021-05-31","close":101746.3026},{"date":"2021-06-01","close":101746.3026},{"date":"2021-06-02","close":100038.9453},{"date":"2021-06-03","close":100043.8281},{"date":"2021-06-04","close":100048.7031},{"date":"2021-06-07","close":100048.7031},{"date":"2021-06-08","close":100053.5703},{"date":"2021-06-09","close":100053.5703},{"date":"2021-06-10","close":100058.4609},{"date":"2021-06-11","close":100058.4609},{"date":"2021-06-14","close":100038.9453},{"date":"2021-06-15","close":100038.9453},{"date":"2021-06-16","close":100038.9453},{"date":"2021-06-17","close":100038.9453},{"date":"2021-06-18","close":100043.8281},{"date":"2021-06-21","close":100038.9453},{"date":"2021-06-22","close":100043.8281},{"date":"2021-06-23","close":100038.9453},{"date":"2021-06-24","close":100038.9453},{"date":"2021-06-25","close":100043.8281},{"date":"2021-06-28","close":100038.9453},{"date":"2021-06-29","close":100038.9453},{"date":"2021-06-30","close":100029.1953},{"date":"2021-07-01","close":100034.0703},{"date":"2021-07-02","close":100038.9453},{"date":"2021-07-05","close":100048.7031},{"date":"2021-07-06","close":100048.7031},{"date":"2021-07-07","close":100053.5703},{"date":"2021-07-08","close":100063.3281},{"date":"2021-07-09","close":100063.3281},{"date":"2021-07-12","close":100058.4609},{"date":"2021-07-13","close":100063.3281},{"date":"2021-07-14","close":100063.3281},{"date":"2021-07-15","close":100077.9609},{"date":"2021-07-16","close":100077.9609},{"date":"2021-07-19","close":100077.9609},{"date":"2021-07-20","close":100077.9609},{"date":"2021-07-21","close":100082.8438},{"date":"2021-07-22","close":100082.8438},{"date":"2021-07-23","close":100082.8438},{"date":"2021-07-26","close":100082.8438},{"date":"2021-07-27","close":100092.5859},{"date":"2021-07-28","close":100092.5859},{"date":"2021-07-29","close":100092.5859},{"date":"2021-07-30","close":100102.3516},{"date":"2021-08-02","close":100107.2266},{"date":"2021-08-03","close":100107.2266},{"date":"2021-08-04","close":100107.2266},{"date":"2021-08-05","close":100107.2266},{"date":"2021-08-06","close":100102.3516},{"date":"2021-08-09","close":100097.4766},{"date":"2021-08-10","close":100097.4766},{"date":"2021-08-11","close":100092.5859},{"date":"2021-08-12","close":100102.3516},{"date":"2021-08-13","close":100102.3516},{"date":"2021-08-17","close":100102.3516},{"date":"2021-08-18","close":100107.2266},{"date":"2021-08-19","close":100112.0938},{"date":"2021-08-20","close":100107.2266},{"date":"2021-08-23","close":100112.0938},{"date":"2021-08-24","close":100107.2266},{"date":"2021-08-25","close":100102.3516},{"date":"2021-08-26","close":100112.0938},{"date":"2021-08-27","close":100126.7266},{"date":"2021-08-30","close":100136.4922},{"date":"2021-08-31","close":100136.4922},{"date":"2021-09-01","close":100136.4922},{"date":"2021-09-02","close":100156.0},{"date":"2021-09-03","close":100160.8594},{"date":"2021-09-06","close":100175.5},{"date":"2021-09-07","close":100190.125},{"date":"2021-09-08","close":100190.125},{"date":"2021-09-09","close":100199.8906},{"date":"2021-09-10","close":100209.6406},{"date":"2021-09-13","close":100195.0078},{"date":"2021-09-14","close":100199.8906},{"date":"2021-09-15","close":100204.7656},{"date":"2021-09-16","close":100204.7656},{"date":"2021-09-17","close":100214.5078},{"date":"2021-09-23","close":100219.3984},{"date":"2021-09-24","close":100234.0234},{"date":"2021-09-27","close":100224.2734},{"date":"2021-09-28","close":100224.2734},{"date":"2021-09-29","close":100219.3984},{"date":"2021-09-30","close":100234.0234},{"date":"2021-10-01","close":100238.9062},{"date":"2021-10-05","close":100253.5312},{"date":"2021-10-06","close":100273.0391},{"date":"2021-10-07","close":100277.9297},{"date":"2021-10-08","close":100263.2891},{"date":"2021-10-12","close":100268.1484},{"date":"2021-10-13","close":100287.6641},{"date":"2021-10-14","close":100292.5625},{"date":"2021-10-15","close":100312.0469},{"date":"2021-10-18","close":100307.1797},{"date":"2021-10-19","close":100326.6797},{"date":"2021-10-20","close":100316.9297},{"date":"2021-10-21","close":100326.6797},{"date":"2021-10-22","close":100326.6797},{"date":"2021-10-25","close":100321.8047},{"date":"2021-10-26","close":100316.9297},{"date":"2021-10-27","close":100302.2891},{"date":"2021-10-28","close":100302.2891},{"date":"2021-10-29","close":100287.6641},{"date":"2021-11-01","close":100292.5625},{"date":"2021-11-02","close":100287.6641},{"date":"2021-11-03","close":100273.0391},{"date":"2021-11-04","close":100263.2891},{"date":"2021-11-05","close":100263.2891},{"date":"2021-11-08","close":100258.4141},{"date":"2021-11-09","close":100268.1484},{"date":"2021-11-10","close":100268.1484},{"date":"2021-11-11","close":100282.7734},{"date":"2021-11-12","close":100287.6641},{"date":"2021-11-15","close":100316.9297},{"date":"2021-11-16","close":100312.0469},{"date":"2021-11-17","close":100331.5625},{"date":"2021-11-18","close":100336.4297},{"date":"2021-11-19","close":100331.5625},{"date":"2021-11-22","close":100321.8047},{"date":"2021-11-23","close":100302.2891},{"date":"2021-11-24","close":100287.6641},{"date":"2021-11-25","close":100302.2891},{"date":"2021-11-26","close":100273.0391},{"date":"2021-11-29","close":100268.1484},{"date":"2021-11-30","close":100263.2891},{"date":"2021-12-01","close":100253.5312},{"date":"2021-12-02","close":100277.9297},{"date":"2021-12-03","close":100302.2891},{"date":"2021-12-06","close":100307.1797},{"date":"2021-12-07","close":102019.8498},{"date":"2021-12-08","close":100316.9297},{"date":"2021-12-09","close":100316.9297},{"date":"2021-12-10","close":100302.2891},{"date":"2021-12-13","close":100312.0469},{"date":"2021-12-14","close":100307.1797},{"date":"2021-12-15","close":100316.9297},{"date":"2021-12-16","close":100331.5625},{"date":"2021-12-17","close":100321.8047},{"date":"2021-12-20","close":102034.0864},{"date":"2021-12-21","close":100326.6797},{"date":"2021-12-22","close":100326.6797},{"date":"2021-12-23","close":100336.4297},{"date":"2021-12-24","close":100346.1875},{"date":"2021-12-27","close":100351.0625},{"date":"2021-12-28","close":100351.0625},{"date":"2021-12-29","close":100365.6953},{"date":"2021-12-30","close":100375.4453},{"date":"2022-01-03","close":102082.8978},{"date":"2022-01-04","close":100394.9688},{"date":"2022-01-05","close":100419.3516},{"date":"2022-01-06","close":100438.8672},{"date":"2022-01-07","close":100438.8672},{"date":"2022-01-10","close":100433.9766},{"date":"2022-01-11","close":100424.2109},{"date":"2022-01-12","close":100429.1016},{"date":"2022-01-13","close":100433.9766},{"date":"2022-01-14","close":100424.2109},{"date":"2022-01-17","close":100438.8672},{"date":"2022-01-18","close":100463.2266},{"date":"2022-01-19","close":100468.1094},{"date":"2022-01-20","close":100463.2266},{"date":"2022-01-21","close":100477.8672},{"date":"2022-01-24","close":100472.9922},{"date":"2022-01-25","close":100482.7344},{"date":"2022-01-26","close":100492.5},{"date":"2022-01-27","close":100516.875},{"date":"2022-01-28","close":100531.5078},{"date":"2022-02-03","close":100541.2656},{"date":"2022-02-04","close":100546.1406},{"date":"2022-02-07","close":100575.4141},{"date":"2022-02-08","close":100594.9141},{"date":"2022-02-09","close":100609.5391},{"date":"2022-02-10","close":100614.4297},{"date":"2022-02-11","close":100619.2891},{"date":"2022-02-14","close":102348.3097},{"date":"2022-02-15","close":100633.9375},{"date":"2022-02-16","close":100633.9375},{"date":"2022-02-17","close":100638.7812},{"date":"2022-02-18","close":100633.9375},{"date":"2022-02-21","close":100638.7812},{"date":"2022-02-22","close":100643.6797},{"date":"2022-02-23","close":100643.6797},{"date":"2022-02-24","close":100658.3047},{"date":"2022-02-25","close":100653.4375},{"date":"2022-02-28","close":100663.1719},{"date":"2022-03-02","close":100663.1719},{"date":"2022-03-03","close":100672.9453},{"date":"2022-03-04","close":100677.7969},{"date":"2022-03-07","close":100682.7031},{"date":"2022-03-08","close":100692.4453},{"date":"2022-03-10","close":100707.0703},{"date":"2022-03-11","close":100707.0703},{"date":"2022-03-14","close":100711.9688},{"date":"2022-03-15","close":100716.8203},{"date":"2022-03-16","close":100721.7031},{"date":"2022-03-17","close":100726.5938},{"date":"2022-03-18","close":100736.3359},{"date":"2022-03-21","close":100741.2109},{"date":"2022-03-22","close":100741.2109},{"date":"2022-03-23","close":100746.1016},{"date":"2022-03-24","close":100760.7266},{"date":"2022-03-25","close":100760.7266},{"date":"2022-03-28","close":100760.7266},{"date":"2022-03-29","close":100765.6016},{"date":"2022-03-30","close":100755.8438},{"date":"2022-03-31","close":100755.8438},{"date":"2022-04-01","close":100750.9766},{"date":"2022-04-04","close":100765.6016},{"date":"2022-04-05","close":100765.6016},{"date":"2022-04-06","close":100775.3594},{"date":"2022-04-07","close":100790.0},{"date":"2022-04-08","close":100790.0},{"date":"2022-04-11","close":100790.0},{"date":"2022-04-12","close":100790.0},{"date":"2022-04-13","close":100780.2344},{"date":"2022-04-14","close":100785.1016},{"date":"2022-04-15","close":100833.8828},{"date":"2022-04-18","close":100838.7422},{"date":"2022-04-19","close":100848.5},{"date":"2022-04-20","close":100848.5},{"date":"2022-04-21","close":100863.1328},{"date":"2022-04-22","close":100872.8906},{"date":"2022-04-25","close":100877.7578},{"date":"2022-04-26","close":100882.6484},{"date":"2022-04-27","close":100887.5234},{"date":"2022-04-28","close":100911.9141},{"date":"2022-04-29","close":100921.6484},{"date":"2022-05-02","close":102644.2286},{"date":"2022-05-03","close":100936.2812},{"date":"2022-05-04","close":100946.0469},{"date":"2022-05-06","close":100950.9219},{"date":"2022-05-09","close":102679.8203},{"date":"2022-05-10","close":100950.9219},{"date":"2022-05-11","close":100955.7812},{"date":"2022-05-12","close":100965.5547},{"date":"2022-05-13","close":100970.4219},{"date":"2022-05-16","close":100970.4219},{"date":"2022-05-17","close":100970.4219},{"date":"2022-05-18","close":100975.3047},{"date":"2022-05-19","close":100980.1875},{"date":"2022-05-20","close":100980.1875},{"date":"2022-05-23","close":100975.3047},{"date":"2022-05-24","close":100975.3047},{"date":"2022-05-25","close":100975.3047},{"date":"2022-05-26","close":100989.9297},{"date":"2022-05-27","close":101009.4375},{"date":"2022-05-30","close":100994.8047},{"date":"2022-05-31","close":101004.5625},{"date":"2022-06-02","close":101024.0625},{"date":"2022-06-03","close":101033.8281},{"date":"2022-06-07","close":101063.0938},{"date":"2022-06-08","close":101048.4609},{"date":"2022-06-09","close":101053.3281},{"date":"2022-06-10","close":101067.9688},{"date":"2022-06-13","close":101072.8438},{"date":"2022-06-14","close":101102.1094},{"date":"2022-06-15","close":101102.1094},{"date":"2022-06-16","close":101077.7109},{"date":"2022-06-17","close":101102.1094},{"date":"2022-06-20","close":101097.2188},{"date":"2022-06-21","close":101077.7109},{"date":"2022-06-22","close":101058.2031},{"date":"2022-06-23","close":101043.5859},{"date":"2022-06-24","close":101077.7109},{"date":"2022-06-27","close":101043.5859},{"date":"2022-06-28","close":101072.8438},{"date":"2022-06-29","close":101067.9688},{"date":"2022-06-30","close":101053.3281},{"date":"2022-07-01","close":101072.8438},{"date":"2022-07-04","close":101024.0625},{"date":"2022-07-05","close":101033.8281},{"date":"2022-07-06","close":101028.9531},{"date":"2022-07-07","close":101038.7031},{"date":"2022-07-08","close":101038.7031},{"date":"2022-07-11","close":101028.9531},{"date":"2022-07-12","close":101043.5859},{"date":"2022-07-13","close":101053.3281},{"date":"2022-07-14","close":101097.2188},{"date":"2022-07-15","close":101111.8516},{"date":"2022-07-18","close":101131.3594},{"date":"2022-07-19","close":101141.1172},{"date":"2022-07-20","close":101141.1172},{"date":"2022-07-21","close":101165.5078},{"date":"2022-07-22","close":101180.1328},{"date":"2022-07-25","close":101175.2578},{"date":"2022-07-26","close":101189.8906},{"date":"2022-07-27","close":101185.0},{"date":"2022-07-28","close":101224.0312},{"date":"2022-07-29","close":101238.6641},{"date":"2022-08-01","close":101233.7656},{"date":"2022-08-02","close":101248.4141},{"date":"2022-08-03","close":101258.1719},{"date":"2022-08-04","close":101282.5391},{"date":"2022-08-05","close":101297.1719},{"date":"2022-08-08","close":101306.9219},{"date":"2022-08-09","close":101326.4297},{"date":"2022-08-10","close":101336.1953},{"date":"2022-08-11","close":101375.2031},{"date":"2022-08-12","close":101384.9609},{"date":"2022-08-16","close":101399.5781},{"date":"2022-08-17","close":101399.5781},{"date":"2022-08-18","close":101423.9844},{"date":"2022-08-19","close":101428.8438},{"date":"2022-08-22","close":101438.6094},{"date":"2022-08-23","close":101448.3594},{"date":"2022-08-24","close":101448.3594},{"date":"2022-08-25","close":101467.8594},{"date":"2022-08-26","close":101487.3672},{"date":"2022-08-29","close":101487.3672},{"date":"2022-08-30","close":101487.3672},{"date":"2022-08-31","close":101506.8906},{"date":"2022-09-01","close":101536.1328},{"date":"2022-09-02","close":101550.7656},{"date":"2022-09-05","close":101541.0234},{"date":"2022-09-06","close":101531.2578},{"date":"2022-09-07","close":101560.5312},{"date":"2022-09-08","close":101584.9219},{"date":"2022-09-13","close":101580.0312},{"date":"2022-09-14","close":101594.6484},{"date":"2022-09-15","close":101648.3047},{"date":"2022-09-16","close":101701.9453},{"date":"2022-09-19","close":101711.7109},{"date":"2022-09-20","close":101726.3359},{"date":"2022-09-21","close":101736.1016},{"date":"2022-09-22","close":101740.9688},{"date":"2022-09-23","close":101775.1094},{"date":"2022-09-26","close":101750.7344},{"date":"2022-09-27","close":101770.2266},{"date":"2022-09-28","close":101662.9453},{"date":"2022-09-29","close":101711.7109},{"date":"2022-09-30","close":101750.7344},{"date":"2022-10-04","close":101745.8438},{"date":"2022-10-05","close":101731.2109},{"date":"2022-10-06","close":101760.4844},{"date":"2022-10-07","close":101784.8672},{"date":"2022-10-11","close":101843.3984},{"date":"2022-10-12","close":101818.9844},{"date":"2022-10-13","close":101858.0156},{"date":"2022-10-14","close":101858.0156},{"date":"2022-10-17","close":101916.5547},{"date":"2022-10-18","close":101926.2734},{"date":"2022-10-19","close":101945.7969},{"date":"2022-10-20","close":101994.5625},{"date":"2022-10-21","close":101999.4531},{"date":"2022-10-24","close":101960.4375},{"date":"2022-10-25","close":101936.0547},{"date":"2022-10-26","close":101882.4219},{"date":"2022-10-27","close":101877.5234},{"date":"2022-10-28","close":101848.25},{"date":"2022-10-31","close":101794.6094},{"date":"2022-11-01","close":101804.375},{"date":"2022-11-02","close":101770.2266},{"date":"2022-11-03","close":101784.8672},{"date":"2022-11-04","close":101858.0156},{"date":"2022-11-07","close":101843.3984},{"date":"2022-11-08","close":101858.0156},{"date":"2022-11-09","close":101833.6172},{"date":"2022-11-10","close":101828.7578},{"date":"2022-11-11","close":101809.2422},{"date":"2022-11-14","close":101804.375},{"date":"2022-11-15","close":101818.9844},{"date":"2022-11-16","close":101828.7578},{"date":"2022-11-17","close":101848.25},{"date":"2022-11-18","close":101867.7656},{"date":"2022-11-21","close":101897.0391},{"date":"2022-11-22","close":101960.4375},{"date":"2022-11-23","close":101984.8125},{"date":"2022-11-24","close":102028.6875},{"date":"2022-11-25","close":102018.9609},{"date":"2022-11-28","close":102023.8281},{"date":"2022-11-29","close":102033.5859},{"date":"2022-11-30","close":102062.8281},{"date":"2022-12-01","close":102096.9844},{"date":"2022-12-02","close":102121.3594},{"date":"2022-12-05","close":102165.25},{"date":"2022-12-06","close":102184.7578},{"date":"2022-12-07","close":102194.5156},{"date":"2022-12-08","close":102214.0312},{"date":"2022-12-09","close":102243.2812},{"date":"2022-12-12","close":102272.5547},{"date":"2022-12-13","close":102316.4297},{"date":"2022-12-14","close":102292.0625},{"date":"2022-12-15","close":102360.3203},{"date":"2022-12-16","close":102374.9688},{"date":"2022-12-19","close":102384.7109},{"date":"2022-12-20","close":102409.1094},{"date":"2022-12-21","close":102438.3594},{"date":"2022-12-22","close":102423.7266},{"date":"2022-12-23","close":102472.5},{"date":"2022-12-26","close":102462.75},{"date":"2022-12-27","close":102501.75},{"date":"2022-12-28","close":102550.5234},{"date":"2022-12-29","close":102550.5234},{"date":"2023-01-02","close":102570.0391},{"date":"2023-01-03","close":102604.1719},{"date":"2023-01-04","close":102613.9297},{"date":"2023-01-05","close":102662.6953},{"date":"2023-01-06","close":102696.8359},{"date":"2023-01-09","close":102716.3359},{"date":"2023-01-10","close":102677.3203},{"date":"2023-01-11","close":102730.9688},{"date":"2023-01-12","close":102755.3516},{"date":"2023-01-13","close":102740.7266},{"date":"2023-01-16","close":102794.3672},{"date":"2023-01-17","close":102789.4844},{"date":"2023-01-18","close":102813.8906},{"date":"2023-01-19","close":102843.125},{"date":"2023-01-20","close":102901.6719},{"date":"2023-01-25","close":102887.0391},{"date":"2023-01-26","close":102950.4219},{"date":"2023-01-27","close":102965.0469},{"date":"2023-01-30","close":102989.4375},{"date":"2023-01-31","close":103004.0781},{"date":"2023-02-01","close":103018.6953},{"date":"2023-02-02","close":103038.2109},{"date":"2023-02-03","close":103033.3359},{"date":"2023-02-06","close":103043.0859},{"date":"2023-02-07","close":103067.4844},{"date":"2023-02-08","close":103082.1016},{"date":"2023-02-09","close":103116.25},{"date":"2023-02-10","close":103130.875},{"date":"2023-02-13","close":103130.875},{"date":"2023-02-14","close":103135.7422},{"date":"2023-02-15","close":103140.625},{"date":"2023-02-16","close":103169.8906},{"date":"2023-02-17","close":103184.5234},{"date":"2023-02-20","close":103189.3906},{"date":"2023-02-21","close":103199.1484},{"date":"2023-02-22","close":103199.1484},{"date":"2023-02-23","close":103189.3906},{"date":"2023-02-24","close":103243.0469},{"date":"2023-02-27","close":103267.4219},{"date":"2023-02-28","close":103286.9453},{"date":"2023-03-02","close":103321.0859},{"date":"2023-03-03","close":103325.9453},{"date":"2023-03-06","close":103325.9453},{"date":"2023-03-07","close":103325.9453},{"date":"2023-03-08","close":103345.4531},{"date":"2023-03-09","close":103423.4844},{"date":"2023-03-10","close":103389.3516},{"date":"2023-03-13","close":103418.6094},{"date":"2023-03-14","close":103399.1016},{"date":"2023-03-15","close":103443.0078},{"date":"2023-03-16","close":103472.25},{"date":"2023-03-17","close":103482.0078},{"date":"2023-03-20","close":103496.6328},{"date":"2023-03-21","close":103491.7578},{"date":"2023-03-22","close":103506.3828},{"date":"2023-03-23","close":103540.5391},{"date":"2023-03-24","close":103506.3828},{"date":"2023-03-27","close":103545.4062},{"date":"2023-03-28","close":103555.1719},{"date":"2023-03-29","close":103569.7969},{"date":"2023-03-30","close":103599.0469},{"date":"2023-03-31","close":103608.8203},{"date":"2023-04-03","close":103633.1875},{"date":"2023-04-04","close":103599.0469},{"date":"2023-04-05","close":103638.0859},{"date":"2023-04-06","close":103667.3125},{"date":"2023-04-07","close":103647.8281},{"date":"2023-04-10","close":103672.1953},{"date":"2023-04-11","close":103657.5703},{"date":"2023-04-12","close":103681.9609},{"date":"2023-04-13","close":103735.5938},{"date":"2023-04-14","close":103735.5938},{"date":"2023-04-17","close":103706.3359},{"date":"2023-04-18","close":103735.5938},{"date":"2023-04-19","close":103745.3672},{"date":"2023-04-20","close":103818.5156},{"date":"2023-04-21","close":103828.2578},{"date":"2023-04-24","close":103789.25},{"date":"2023-04-25","close":103794.125},{"date":"2023-04-26","close":103808.7578},{"date":"2023-04-27","close":103901.4141},{"date":"2023-04-28","close":103911.1797},{"date":"2023-05-02","close":103877.0469},{"date":"2023-05-03","close":103940.4297},{"date":"2023-05-04","close":103935.5625},{"date":"2023-05-08","close":103881.9141},{"date":"2023-05-09","close":103916.0625},{"date":"2023-05-10","close":103925.8125},{"date":"2023-05-11","close":103945.2969},{"date":"2023-05-12","close":103955.0781},{"date":"2023-05-15","close":103950.1875},{"date":"2023-05-16","close":103955.0781},{"date":"2023-05-17","close":103955.0781},{"date":"2023-05-18","close":105804.7654},{"date":"2023-05-19","close":104067.2344},{"date":"2023-05-22","close":104033.0938},{"date":"2023-05-23","close":104033.0938},{"date":"2023-05-24","close":105804.7654},{"date":"2023-05-25","close":104081.8594},{"date":"2023-05-26","close":104130.6406},{"date":"2023-05-30","close":104096.4922},{"date":"2023-05-31","close":104120.875},{"date":"2023-06-01","close":104179.3984},{"date":"2023-06-02","close":104218.4062},{"date":"2023-06-05","close":104184.2812},{"date":"2023-06-07","close":104203.7969},{"date":"2023-06-08","close":104276.9297},{"date":"2023-06-09","close":104291.5703},{"date":"2023-06-12","close":104262.2891},{"date":"2023-06-13","close":104276.9297},{"date":"2023-06-14","close":104286.6953},{"date":"2023-06-15","close":104359.8438},{"date":"2023-06-16","close":104374.4766},{"date":"2023-06-19","close":104340.3281},{"date":"2023-06-20","close":104345.2188},{"date":"2023-06-21","close":104359.8438},{"date":"2023-06-22","close":104428.1172},{"date":"2023-06-23","close":104432.9922},{"date":"2023-06-26","close":104403.7422},{"date":"2023-06-27","close":104418.3672},{"date":"2023-06-28","close":104442.75},{"date":"2023-06-29","close":104457.3828},{"date":"2023-06-30","close":104530.5156},{"date":"2023-07-03","close":106271.5242},{"date":"2023-07-04","close":106290.8454},{"date":"2023-07-05","close":106294.913},{"date":"2023-07-06","close":106329.4878},{"date":"2023-07-07","close":104559.8047},{"date":"2023-07-10","close":104574.4219},{"date":"2023-07-11","close":106364.0625},{"date":"2023-07-12","close":106364.0625},{"date":"2023-07-13","close":106439.3134},{"date":"2023-07-14","close":104671.9609},{"date":"2023-07-17","close":104647.5938},{"date":"2023-07-18","close":106444.3979},{"date":"2023-07-19","close":104662.2266},{"date":"2023-07-20","close":104740.2422},{"date":"2023-07-21","close":104759.7344},{"date":"2023-07-24","close":104720.7188},{"date":"2023-07-25","close":106524.7333},{"date":"2023-07-26","close":104745.1094},{"date":"2023-07-27","close":106619.3053},{"date":"2023-07-28","close":104828.0078},{"date":"2023-07-31","close":106593.8827},{"date":"2023-08-01","close":106604.0518},{"date":"2023-08-02","close":106614.2208},{"date":"2023-08-03","close":104886.5391},{"date":"2023-08-04","close":104906.0469},{"date":"2023-08-07","close":104867.0391},{"date":"2023-08-08","close":104871.9141},{"date":"2023-08-09","close":104886.5391},{"date":"2023-08-10","close":104954.8125},{"date":"2023-08-11","close":104984.0781},{"date":"2023-08-14","close":104940.1953},{"date":"2023-08-16","close":104964.5859},{"date":"2023-08-17","close":104984.0781},{"date":"2023-08-18","close":105013.3438},{"date":"2023-08-21","close":105008.4688},{"date":"2023-08-22","close":105013.3438},{"date":"2023-08-23","close":105032.8516},{"date":"2023-08-24","close":105081.625},{"date":"2023-08-25","close":105096.25},{"date":"2023-08-28","close":105067.0},{"date":"2023-08-29","close":105091.3516},{"date":"2023-08-30","close":105101.1328},{"date":"2023-08-31","close":105149.8906},{"date":"2023-09-01","close":105106.0},{"date":"2023-09-04","close":105106.0},{"date":"2023-09-05","close":105135.2578},{"date":"2023-09-06","close":105145.0156},{"date":"2023-09-07","close":105145.0156},{"date":"2023-09-08","close":105193.7891},{"date":"2023-09-11","close":105193.7891},{"date":"2023-09-12","close":105203.5312},{"date":"2023-09-13","close":105213.2891},{"date":"2023-09-14","close":105218.1641},{"date":"2023-09-15","close":105237.6797},{"date":"2023-09-18","close":105252.3125},{"date":"2023-09-19","close":105266.9375},{"date":"2023-09-20","close":105271.8125},{"date":"2023-09-21","close":105276.6875},{"date":"2023-09-22","close":105301.0781},{"date":"2023-09-25","close":105315.7109},{"date":"2023-09-26","close":105325.4531},{"date":"2023-09-27","close":105418.125},{"date":"2023-10-04","close":105413.2578},{"date":"2023-10-05","close":105471.7734},{"date":"2023-10-06","close":105471.7734},{"date":"2023-10-10","close":105476.6562},{"date":"2023-10-11","close":105491.2812},{"date":"2023-10-12","close":105491.2812},{"date":"2023-10-13","close":105525.4062},{"date":"2023-10-16","close":105544.9141},{"date":"2023-10-17","close":105559.5469},{"date":"2023-10-18","close":105569.3047},{"date":"2023-10-19","close":105593.6875},{"date":"2023-10-20","close":105608.3125},{"date":"2023-10-23","close":105622.9375},{"date":"2023-10-24","close":105632.7188},{"date":"2023-10-25","close":105642.4609},{"date":"2023-10-26","close":105657.0859},{"date":"2023-10-27","close":105671.7266},{"date":"2023-10-30","close":105691.2188},{"date":"2023-10-31","close":105710.7422},{"date":"2023-11-01","close":105710.7422},{"date":"2023-11-02","close":105720.4922},{"date":"2023-11-03","close":105730.2344},{"date":"2023-11-06","close":105749.7578},{"date":"2023-11-07","close":105759.4844},{"date":"2023-11-08","close":105754.6328},{"date":"2023-11-09","close":105764.3906},{"date":"2023-11-10","close":105788.7734},{"date":"2023-11-13","close":105813.1328},{"date":"2023-11-14","close":105827.7812},{"date":"2023-11-15","close":105818.0234},{"date":"2023-11-16","close":105827.7812},{"date":"2023-11-17","close":105857.0312},{"date":"2023-11-20","close":105871.6641},{"date":"2023-11-21","close":105891.1719},{"date":"2023-11-22","close":105896.0625},{"date":"2023-11-23","close":105920.4297},{"date":"2023-11-24","close":105939.9297},{"date":"2023-11-27","close":105969.2031},{"date":"2023-11-28","close":105983.8438},{"date":"2023-11-29","close":105983.8438},{"date":"2023-11-30","close":106008.2188},{"date":"2023-12-01","close":106027.7266},{"date":"2023-12-04","close":106052.1094},{"date":"2023-12-05","close":106071.6016},{"date":"2023-12-06","close":106081.3906},{"date":"2023-12-07","close":106096.0078},{"date":"2023-12-08","close":106139.8906},{"date":"2023-12-11","close":106154.5312},{"date":"2023-12-12","close":106178.9141},{"date":"2023-12-13","close":106188.6641},{"date":"2023-12-14","close":106213.0547},{"date":"2023-12-15","close":106242.3125},{"date":"2023-12-18","close":106261.8125},{"date":"2023-12-19","close":106276.4453},{"date":"2023-12-20","close":106276.4453},{"date":"2023-12-21","close":106276.4453},{"date":"2023-12-22","close":106291.0703},{"date":"2023-12-26","close":106325.2031},{"date":"2023-12-27","close":106359.3359},{"date":"2023-12-28","close":106364.2344},{"date":"2024-01-02","close":106403.2422},{"date":"2024-01-03","close":106437.3828},{"date":"2024-01-04","close":106466.6328},{"date":"2024-01-05","close":106466.6328},{"date":"2024-01-08","close":106510.5391},{"date":"2024-01-09","close":106530.0469},{"date":"2024-01-10","close":106544.6797},{"date":"2024-01-11","close":106559.3125},{"date":"2024-01-12","close":106593.4375},{"date":"2024-01-15","close":106608.0625},{"date":"2024-01-16","close":106617.8203},{"date":"2024-01-17","close":106627.5859},{"date":"2024-01-18","close":108468.0363},{"date":"2024-01-19","close":106651.9609},{"date":"2024-01-22","close":106666.5938},{"date":"2024-01-23","close":106671.4688},{"date":"2024-01-24","close":106700.7188},{"date":"2024-01-25","close":106725.1328},{"date":"2024-01-26","close":106734.875},{"date":"2024-01-29","close":106754.3672},{"date":"2024-01-30","close":106768.9922},{"date":"2024-01-31","close":106778.7656},{"date":"2024-02-01","close":106798.2734},{"date":"2024-02-02","close":106808.0},{"date":"2024-02-05","close":106827.5312},{"date":"2024-02-06","close":106817.7812},{"date":"2024-02-07","close":106920.2031},{"date":"2024-02-08","close":106890.9297},{"date":"2024-02-13","close":106900.6875},{"date":"2024-02-14","close":106905.5547},{"date":"2024-02-15","close":106925.0625},{"date":"2024-02-16","close":106939.7031},{"date":"2024-02-19","close":106968.9531},{"date":"2024-02-20","close":106973.8438},{"date":"2024-02-21","close":106988.4609},{"date":"2024-02-22","close":107012.8516},{"date":"2024-02-23","close":107027.4766},{"date":"2024-02-26","close":107051.8828},{"date":"2024-02-27","close":107051.8828},{"date":"2024-02-28","close":107086.0078},{"date":"2024-02-29","close":107095.7656},{"date":"2024-03-04","close":107120.1406},{"date":"2024-03-05","close":107134.7812},{"date":"2024-03-06","close":107120.1406},{"date":"2024-03-07","close":107164.0391},{"date":"2024-03-08","close":107173.7891},{"date":"2024-03-11","close":107178.6641},{"date":"2024-03-12","close":107193.3047},{"date":"2024-03-13","close":107203.0391},{"date":"2024-03-14","close":107222.5547},{"date":"2024-03-15","close":107217.6797},{"date":"2024-03-18","close":107261.5625},{"date":"2024-03-19","close":107261.5625},{"date":"2024-03-20","close":107271.3438},{"date":"2024-03-21","close":107310.3359},{"date":"2024-03-22","close":107310.3359},{"date":"2024-03-25","close":107315.2266},{"date":"2024-03-26","close":107339.6094},{"date":"2024-03-27","close":107344.4766},{"date":"2024-03-28","close":107383.4844},{"date":"2024-03-29","close":107388.3672},{"date":"2024-04-01","close":107402.9922},{"date":"2024-04-02","close":107422.5078},{"date":"2024-04-03","close":107446.8984},{"date":"2024-04-04","close":107427.3906},{"date":"2024-04-05","close":107471.2812},{"date":"2024-04-08","close":107466.4141},{"date":"2024-04-09","close":107495.6484},{"date":"2024-04-11","close":107529.8047},{"date":"2024-04-12","close":107534.6641},{"date":"2024-04-15","close":107559.0625},{"date":"2024-04-16","close":107524.9297},{"date":"2024-04-17","close":107578.5625},{"date":"2024-04-18","close":107573.6953},{"date":"2024-04-19","close":107602.9453},{"date":"2024-04-22","close":107583.4531},{"date":"2024-04-23","close":107637.0859},{"date":"2024-04-24","close":107651.7188},{"date":"2024-04-25","close":107671.2188},{"date":"2024-04-26","close":107685.8594},{"date":"2024-04-29","close":107685.8594},{"date":"2024-04-30","close":107710.2344},{"date":"2024-05-02","close":107754.1328},{"date":"2024-05-03","close":107759.0234},{"date":"2024-05-07","close":107768.7656},{"date":"2024-05-08","close":107788.2812},{"date":"2024-05-09","close":107798.0312},{"date":"2024-05-10","close":107822.4062},{"date":"2024-05-13","close":107846.7969},{"date":"2024-05-14","close":107856.5469},{"date":"2024-05-16","close":107880.9375},{"date":"2024-05-17","close":107876.0547},{"date":"2024-05-20","close":107915.0703},{"date":"2024-05-21","close":107910.1875},{"date":"2024-05-22","close":107929.6953},{"date":"2024-05-23","close":107939.4609},{"date":"2024-05-24","close":107968.7031},{"date":"2024-05-27","close":107968.7031},{"date":"2024-05-28","close":107983.3438},{"date":"2024-05-29","close":107988.2188},{"date":"2024-05-30","close":108032.1172},{"date":"2024-05-31","close":108036.9922},{"date":"2024-06-03","close":108036.9922},{"date":"2024-06-04","close":108071.125},{"date":"2024-06-05","close":108105.2578},{"date":"2024-06-07","close":108115.0391},{"date":"2024-06-10","close":108119.8828},{"date":"2024-06-11","close":108139.3984},{"date":"2024-06-12","close":108149.1562},{"date":"2024-06-13","close":108158.9141},{"date":"2024-06-14","close":108188.1719},{"date":"2024-06-17","close":108173.5391},{"date":"2024-06-18","close":108197.9219},{"date":"2024-06-19","close":108197.9219},{"date":"2024-06-20","close":108232.0703},{"date":"2024-06-21","close":108251.5859},{"date":"2024-06-24","close":108251.5859},{"date":"2024-06-25","close":108275.9609},{"date":"2024-06-26","close":108290.5859},{"date":"2024-06-27","close":108310.1016},{"date":"2024-06-28","close":108310.1016},{"date":"2024-07-01","close":108353.9922},{"date":"2024-07-02","close":108358.8594},{"date":"2024-07-03","close":108373.4844},{"date":"2024-07-04","close":108402.7578},{"date":"2024-07-05","close":108412.5078},{"date":"2024-07-08","close":108417.3984},{"date":"2024-07-09","close":108451.5234},{"date":"2024-07-10","close":108427.1406},{"date":"2024-07-11","close":108461.2812},{"date":"2024-07-12","close":108446.6406},{"date":"2024-07-15","close":108490.5469},{"date":"2024-07-16","close":108510.0391},{"date":"2024-07-17","close":108510.0391},{"date":"2024-07-18","close":108544.1797},{"date":"2024-07-19","close":108544.1797},{"date":"2024-07-22","close":108568.5859},{"date":"2024-07-23","close":108563.6875},{"date":"2024-07-24","close":108583.2109},{"date":"2024-07-25","close":108602.6953},{"date":"2024-07-26","close":108622.2266},{"date":"2024-07-29","close":108612.4609},{"date":"2024-07-30","close":108651.4688},{"date":"2024-07-31","close":108656.3594},{"date":"2024-08-01","close":108690.5},{"date":"2024-08-02","close":108700.2422},{"date":"2024-08-05","close":108680.7266},{"date":"2024-08-06","close":108700.2422},{"date":"2024-08-07","close":108729.5156},{"date":"2024-08-08","close":108753.8906},{"date":"2024-08-09","close":108763.6328},{"date":"2024-08-12","close":108773.3984},{"date":"2024-08-13","close":108783.1562},{"date":"2024-08-14","close":108827.0391},{"date":"2024-08-16","close":108827.0391},{"date":"2024-08-19","close":108851.4297},{"date":"2024-08-20","close":108870.9297},{"date":"2024-08-21","close":108866.0469},{"date":"2024-08-22","close":108861.1719},{"date":"2024-08-23","close":108890.4531},{"date":"2024-08-26","close":108914.8359},{"date":"2024-08-27","close":110795.7289},{"date":"2024-08-28","close":108929.4688},{"date":"2024-08-29","close":108924.5781},{"date":"2024-08-30","close":108963.5938},{"date":"2024-09-02","close":108987.9844},{"date":"2024-09-03","close":108978.2188},{"date":"2024-09-04","close":109002.6172},{"date":"2024-09-05","close":109022.1016},{"date":"2024-09-06","close":109046.5156},{"date":"2024-09-09","close":109051.375},{"date":"2024-09-10","close":109051.375},{"date":"2024-09-11","close":109075.75},{"date":"2024-09-12","close":109129.4141},{"date":"2024-09-13","close":109114.7734},{"date":"2024-09-19","close":109173.2891},{"date":"2024-09-20","close":109183.0625},{"date":"2024-09-23","close":109192.8203},{"date":"2024-09-24","close":109202.5625},{"date":"2024-09-25","close":109197.6719},{"date":"2024-09-26","close":109231.8281},{"date":"2024-09-27","close":109246.4609},{"date":"2024-09-30","close":109275.7109},{"date":"2024-10-02","close":109309.8438},{"date":"2024-10-04","close":109324.4766},{"date":"2024-10-07","close":109348.875},{"date":"2024-10-08","close":109343.9922},{"date":"2024-10-10","close":109397.625},{"date":"2024-10-11","close":109412.2578},{"date":"2024-10-14","close":109417.1406},{"date":"2024-10-15","close":109422.0234},{"date":"2024-10-16","close":109426.8984},{"date":"2024-10-17","close":109446.3984},{"date":"2024-10-18","close":109461.0312},{"date":"2024-10-21","close":109456.1641},{"date":"2024-10-22","close":109456.1641},{"date":"2024-10-23","close":109485.4219},{"date":"2024-10-24","close":109509.7969},{"date":"2024-10-25","close":109524.4453},{"date":"2024-10-28","close":109529.2969},{"date":"2024-10-29","close":109534.1875},{"date":"2024-10-30","close":111414.0064},{"date":"2024-10-31","close":109578.0938},{"date":"2024-11-01","close":109582.9531},{"date":"2024-11-04","close":109626.8516},{"date":"2024-11-05","close":111494.3418},{"date":"2024-11-06","close":109626.8516},{"date":"2024-11-07","close":109651.2266},{"date":"2024-11-08","close":109651.2266},{"date":"2024-11-11","close":109665.8594},{"date":"2024-11-12","close":109680.4844},{"date":"2024-11-13","close":109680.4844},{"date":"2024-11-14","close":109695.1172},{"date":"2024-11-15","close":109719.5},{"date":"2024-11-18","close":109724.3906},{"date":"2024-11-19","close":109743.8906},{"date":"2024-11-20","close":109743.8906},{"date":"2024-11-21","close":109753.6641},{"date":"2024-11-22","close":109743.8906},{"date":"2024-11-25","close":109748.7578},{"date":"2024-11-26","close":109739.0234},{"date":"2024-11-27","close":109748.7578},{"date":"2024-11-28","close":109748.7578},{"date":"2024-11-29","close":109763.3906},{"date":"2024-12-02","close":109821.9219},{"date":"2024-12-03","close":109831.6797},{"date":"2024-12-04","close":109856.0547},{"date":"2024-12-05","close":109875.5625},{"date":"2024-12-06","close":109890.1953},{"date":"2024-12-09","close":109899.9531},{"date":"2024-12-10","close":109890.1953},{"date":"2024-12-11","close":109890.1953},{"date":"2024-12-12","close":109938.9766},{"date":"2024-12-13","close":109948.7188},{"date":"2024-12-16","close":109958.4844},{"date":"2024-12-17","close":109963.3516},{"date":"2024-12-18","close":110002.375},{"date":"2024-12-19","close":110007.2344},{"date":"2024-12-20","close":110031.625},{"date":"2024-12-23","close":110046.2578},{"date":"2024-12-24","close":110056.0078},{"date":"2024-12-26","close":110085.2656},{"date":"2024-12-27","close":110119.4219},{"date":"2024-12-30","close":110129.1562},{"date":"2025-01-02","close":110158.4297},{"date":"2025-01-03","close":110124.2891},{"date":"2025-01-06","close":110168.1641},{"date":"2025-01-07","close":110187.6875},{"date":"2025-01-08","close":110192.5703},{"date":"2025-01-09","close":110221.8125},{"date":"2025-01-10","close":110221.8125},{"date":"2025-01-13","close":110280.3516},{"date":"2025-01-14","close":110290.0859},{"date":"2025-01-15","close":110294.9844},{"date":"2025-01-16","close":110324.2266},{"date":"2025-01-17","close":110338.8594},{"date":"2025-01-20","close":110329.1172},{"date":"2025-01-21","close":110338.8594},{"date":"2025-01-22","close":110348.625},{"date":"2025-01-23","close":110412.0156},{"date":"2025-01-24","close":110455.9219},{"date":"2025-01-31","close":110455.9219},{"date":"2025-02-03","close":110465.6719},{"date":"2025-02-04","close":110470.5469},{"date":"2025-02-05","close":110470.5469},{"date":"2025-02-06","close":110514.4297},{"date":"2025-02-07","close":110533.9531},{"date":"2025-02-10","close":110553.4531},{"date":"2025-02-11","close":110563.2031},{"date":"2025-02-12","close":110563.2031},{"date":"2025-02-13","close":110597.3281},{"date":"2025-02-14","close":110602.2188},{"date":"2025-02-17","close":110611.9688},{"date":"2025-02-18","close":110621.7266},{"date":"2025-02-19","close":110626.5938},{"date":"2025-02-20","close":110655.8594},{"date":"2025-02-21","close":110660.7422},{"date":"2025-02-24","close":110655.8594},{"date":"2025-02-25","close":110665.6094},{"date":"2025-02-26","close":110680.2344},{"date":"2025-02-27","close":110719.2578},{"date":"2025-02-28","close":110714.375},{"date":"2025-03-04","close":110719.2578},{"date":"2025-03-05","close":110724.1484},{"date":"2025-03-06","close":110748.5312},{"date":"2025-03-07","close":110763.1562},{"date":"2025-03-10","close":110758.2656},{"date":"2025-03-11","close":110777.7891},{"date":"2025-03-12","close":110782.6641},{"date":"2025-03-13","close":110802.1641},{"date":"2025-03-14","close":110816.7969},{"date":"2025-03-17","close":110826.5625},{"date":"2025-03-18","close":110831.4297},{"date":"2025-03-19","close":110850.9297},{"date":"2025-03-20","close":110875.3203},{"date":"2025-03-21","close":110885.0781},{"date":"2025-03-24","close":110889.9531},{"date":"2025-03-25","close":110889.9531},{"date":"2025-03-26","close":110909.4688},{"date":"2025-03-27","close":110948.4766},{"date":"2025-03-28","close":110963.1172},{"date":"2025-03-31","close":110982.6172},{"date":"2025-04-01","close":110963.1172},{"date":"2025-04-02","close":110977.7422},{"date":"2025-04-03","close":111002.125},{"date":"2025-04-04","close":111011.875},{"date":"2025-04-07","close":111016.75},{"date":"2025-04-08","close":111026.5},{"date":"2025-04-09","close":111026.5},{"date":"2025-04-10","close":111046.0},{"date":"2025-04-11","close":111060.6328},{"date":"2025-04-14","close":111055.7656},{"date":"2025-04-15","close":111065.5312},{"date":"2025-04-16","close":111075.2734},{"date":"2025-04-17","close":111099.6562},{"date":"2025-04-18","close":111133.7969},{"date":"2025-04-21","close":111128.9375},{"date":"2025-04-22","close":111143.5625},{"date":"2025-04-23","close":111153.2891},{"date":"2025-04-24","close":111187.4531},{"date":"2025-04-25","close":111197.2031},{"date":"2025-04-28","close":111197.2031},{"date":"2025-04-29","close":111216.7188},{"date":"2025-04-30","close":111265.4844},{"date":"2025-05-02","close":111284.9844},{"date":"2025-05-07","close":111270.3438},{"date":"2025-05-08","close":111304.4922},{"date":"2025-05-09","close":111319.125},{"date":"2025-05-12","close":111323.9844},{"date":"2025-05-13","close":111328.8594},{"date":"2025-05-14","close":111343.5},{"date":"2025-05-15","close":111372.7578},{"date":"2025-05-16","close":111387.3906},{"date":"2025-05-19","close":111392.2734},{"date":"2025-05-20","close":111402.0234},{"date":"2025-05-21","close":111411.7656},{"date":"2025-05-22","close":111441.0391},{"date":"2025-05-23","close":111431.2812},{"date":"2025-05-26","close":111445.9141},{"date":"2025-05-27","close":111460.5469},{"date":"2025-05-28","close":111460.5469},{"date":"2025-05-29","close":111455.6797},{"date":"2025-05-30","close":111480.0469},{"date":"2025-06-02","close":111514.1953},{"date":"2025-06-04","close":111528.8203},{"date":"2025-06-05","close":111543.4531},{"date":"2025-06-09","close":111562.9688},{"date":"2025-06-10","close":111562.9688},{"date":"2025-06-11","close":111572.7188},{"date":"2025-06-12","close":111597.1016},{"date":"2025-06-13","close":111616.6016},{"date":"2025-06-16","close":111626.3594},{"date":"2025-06-17","close":111636.1094},{"date":"2025-06-18","close":111645.8594},{"date":"2025-06-19","close":111665.375},{"date":"2025-06-20","close":111675.125},{"date":"2025-06-23","close":111675.125},{"date":"2025-06-24","close":111680.0078},{"date":"2025-06-25","close":111684.8828},{"date":"2025-06-26","close":111709.2734},{"date":"2025-06-27","close":111709.2734},{"date":"2025-06-30","close":111719.0234},{"date":"2025-07-01","close":111719.0234},{"date":"2025-07-02","close":111738.5312},{"date":"2025-07-03","close":111758.0391},{"date":"2025-07-04","close":111767.7812},{"date":"2025-07-07","close":111777.5625},{"date":"2025-07-08","close":111787.2969},{"date":"2025-07-09","close":111797.0547},{"date":"2025-07-10","close":111811.6875},{"date":"2025-07-11","close":111821.4297},{"date":"2025-07-14","close":111566.1719},{"date":"2025-07-15","close":111575.8906},{"date":"2025-07-16","close":111580.7734},{"date":"2025-07-17","close":111600.2266},{"date":"2025-07-18","close":111605.0938},{"date":"2025-07-21","close":111600.2188},{"date":"2025-07-22","close":111614.8203},{"date":"2025-07-23","close":111624.5547},{"date":"2025-07-24","close":111634.2891},{"date":"2025-07-25","close":111648.8906},{"date":"2025-07-28","close":111653.7578},{"date":"2025-07-29","close":111658.6016},{"date":"2025-07-30","close":111668.3516},{"date":"2025-07-31","close":111692.6875},{"date":"2025-08-01","close":111697.5312},{"date":"2025-08-04","close":111648.8906},{"date":"2025-08-05","close":111712.1484},{"date":"2025-08-06","close":111721.8672},{"date":"2025-08-07","close":111746.1953},{"date":"2025-08-08","close":111751.0547},{"date":"2025-08-11","close":111775.3906},{"date":"2025-08-12","close":111785.125},{"date":"2025-08-13","close":111797.8047},{"date":"2025-08-14","close":111841.6797},{"date":"2025-08-18","close":111817.2969},{"date":"2025-08-19","close":111822.1875},{"date":"2025-08-20","close":111831.9375},{"date":"2025-08-21","close":111851.4375},{"date":"2025-08-22","close":111856.3125},{"date":"2025-08-25","close":111841.6797},{"date":"2025-08-26","close":111861.1875},{"date":"2025-08-27","close":111870.9219},{"date":"2025-08-28","close":111890.4375},{"date":"2025-08-29","close":111900.1875},{"date":"2025-09-01","close":111648.6953},{"date":"2025-09-02","close":111914.8203},{"date":"2025-09-03","close":111929.4531},{"date":"2025-09-04","close":111939.1953},{"date":"2025-09-05","close":111987.9688},{"date":"2025-09-08","close":111973.3359},{"date":"2025-09-09","close":111978.2109},{"date":"2025-09-10","close":111978.2109},{"date":"2025-09-11","close":111997.7266},{"date":"2025-09-12","close":112014.3281},{"date":"2025-09-15","close":112019.2109},{"date":"2025-09-16","close":112024.0859},{"date":"2025-09-17","close":112028.9688},{"date":"2025-09-18","close":112048.5234},{"date":"2025-09-19","close":112053.4141},{"date":"2025-09-22","close":112063.1719},{"date":"2025-09-23","close":112082.7188},{"date":"2025-09-24","close":112087.6172},{"date":"2025-09-25","close":112126.6875},{"date":"2025-09-26","close":112190.1953},{"date":"2025-09-29","close":112190.1953},{"date":"2025-09-30","close":112151.1172},{"date":"2025-10-01","close":112195.0859},{"date":"2025-10-02","close":112243.9375},{"date":"2025-10-10","close":112234.1719},{"date":"2025-10-13","close":112234.1719},{"date":"2025-10-14","close":112242.0078},{"date":"2025-10-15","close":112251.7812},{"date":"2025-10-16","close":112276.2734},{"date":"2025-10-17","close":112286.0547},{"date":"2025-10-20","close":112295.8516},{"date":"2025-10-21","close":112305.6406},{"date":"2025-10-22","close":112315.4141},{"date":"2025-10-23","close":112335.0078},{"date":"2025-10-24","close":112335.0078},{"date":"2025-10-27","close":112339.9062},{"date":"2025-10-28","close":112344.7969},{"date":"2025-10-29","close":112354.5938},{"date":"2025-10-30","close":112374.1797},{"date":"2025-10-31","close":112379.0703},{"date":"2025-11-03","close":112369.2734},{"date":"2025-11-04","close":112379.0703},{"date":"2025-11-05","close":112383.9688},{"date":"2025-11-06","close":112393.75},{"date":"2025-11-07","close":112418.2422},{"date":"2025-11-10","close":112418.2422},{"date":"2025-11-11","close":112408.4297},{"date":"2025-11-12","close":112418.2422},{"date":"2025-11-13","close":112430.9922},{"date":"2025-11-14","close":112455.5078},{"date":"2025-11-17","close":112480.0234},{"date":"2025-11-18","close":112494.7578},{"date":"2025-11-19","close":112494.7578},{"date":"2025-11-20","close":112494.7578},{"date":"2025-11-21","close":112499.6562},{"date":"2025-11-24","close":112524.1797},{"date":"2025-11-25","close":112529.0859},{"date":"2025-11-26","close":112538.9062},{"date":"2025-11-27","close":112563.4297},{"date":"2025-11-28","close":112573.2266},{"date":"2025-12-01","close":112583.0469},{"date":"2025-12-02","close":112592.8594},{"date":"2025-12-03","close":112597.7578},{"date":"2025-12-04","close":112612.4766},{"date":"2025-12-05","close":112617.3906},{"date":"2025-12-08","close":112612.4766},{"date":"2025-12-09","close":112636.9922},{"date":"2025-12-10","close":112641.9062},{"date":"2025-12-11","close":112666.4219},{"date":"2025-12-12","close":112673.3125},{"date":"2025-12-15","close":112648.7266},{"date":"2025-12-16","close":112653.6562},{"date":"2025-12-17","close":112678.2266},{"date":"2025-12-18","close":112702.8047},{"date":"2025-12-19","close":112712.6328},{"date":"2025-12-22","close":112732.2812},{"date":"2025-12-23","close":112742.125},{"date":"2025-12-24","close":112776.5391},{"date":"2025-12-26","close":112791.2734},{"date":"2025-12-29","close":112884.6562},{"date":"2025-12-30","close":112865.0},{"date":"2026-01-02","close":112865.0},{"date":"2026-01-05","close":112865.0},{"date":"2026-01-06","close":112879.7422},{"date":"2026-01-07","close":112899.4062},{"date":"2026-01-08","close":112923.9922},{"date":"2026-01-09","close":112933.8125},{"date":"2026-01-12","close":112943.6406},{"date":"2026-01-13","close":112953.4766},{"date":"2026-01-14","close":112964.3125},{"date":"2026-01-15","close":112984.0078},{"date":"2026-01-16","close":112993.8594},{"date":"2026-01-19","close":112988.9297},{"date":"2026-01-20","close":113013.5703},{"date":"2026-01-21","close":113013.5703},{"date":"2026-01-22","close":112754.6562},{"date":"2026-01-23","close":112764.4688},{"date":"2026-01-26","close":112764.4688},{"date":"2026-01-27","close":112779.2109},{"date":"2026-01-28","close":112774.3047},{"date":"2026-01-29","close":112764.4688},{"date":"2026-01-30","close":113038.1953},{"date":"2026-02-02","close":113048.0391},{"date":"2026-02-03","close":113057.8984},{"date":"2026-02-04","close":113057.8984},{"date":"2026-02-05","close":113082.5156},{"date":"2026-02-06","close":113107.1484},{"date":"2026-02-09","close":113126.8516},{"date":"2026-02-10","close":113131.7812},{"date":"2026-02-11","close":113141.625},{"date":"2026-02-12","close":113174.2031},{"date":"2026-02-13","close":113203.8203},{"date":"2026-02-19","close":113218.6172},{"date":"2026-02-20","close":113228.5},{"date":"2026-02-23","close":113228.5},{"date":"2026-02-24","close":113253.1875},{"date":"2026-02-25","close":113248.25},{"date":"2026-02-26","close":113272.9219},{"date":"2026-02-27","close":113292.6641},{"date":"2026-03-03","close":113307.4688},{"date":"2026-03-04","close":113322.2812},{"date":"2026-03-05","close":113332.1562},{"date":"2026-03-06","close":113342.0234},{"date":"2026-03-09","close":113366.6953},{"date":"2026-03-10","close":113366.6953},{"date":"2026-03-11","close":113376.5859},{"date":"2026-03-12","close":113394.3828},{"date":"2026-03-13","close":113404.2812},{"date":"2026-03-16","close":113424.0547},{"date":"2026-03-17","close":113424.0547},{"date":"2026-03-18","close":113443.8359},{"date":"2026-03-19","close":113463.6172},{"date":"2026-03-20","close":113478.4609},{"date":"2026-03-23","close":113243.1484},{"date":"2026-03-24","close":113262.8828},{"date":"2026-03-25","close":113233.2812},{"date":"2026-03-26","close":113228.3438},{"date":"2026-03-27","close":113243.1484},{"date":"2026-03-30","close":113248.0938},{"date":"2026-03-31","close":113243.1484},{"date":"2026-04-01","close":113253.0078},{"date":"2026-04-02","close":113248.0938},{"date":"2026-04-03","close":113817.4141},{"date":"2026-04-06","close":113302.3594},{"date":"2026-04-07","close":113307.2969},{"date":"2026-04-08","close":113322.1016},{"date":"2026-04-09","close":113327.0234},{"date":"2026-04-10","close":113351.7031},{"date":"2026-04-13","close":113371.4297},{"date":"2026-04-14","close":113382.3125},{"date":"2026-04-15","close":113382.3125},{"date":"2026-04-16","close":113407.0391},{"date":"2026-04-17","close":113426.8203},{"date":"2026-04-20","close":113436.7109},{"date":"2026-04-21","close":113441.6562},{"date":"2026-04-22","close":113446.5938},{"date":"2026-04-23","close":113476.2656},{"date":"2026-04-24","close":113496.0547},{"date":"2026-04-27","close":113510.875},{"date":"2026-04-28","close":113510.875},{"date":"2026-04-29","close":113555.3906},{"date":"2026-04-30","close":113580.1094},{"date":"2026-05-04","close":113585.0547},{"date":"2026-05-06","close":113560.3281},{"date":"2026-05-07","close":113585.0547},{"date":"2026-05-08","close":113604.8359},{"date":"2026-05-11","close":113599.8828},{"date":"2026-05-12","close":113594.9531},{"date":"2026-05-13","close":113614.7266},{"date":"2026-05-14","close":113635.5469},{"date":"2026-05-15","close":113640.4922},{"date":"2026-05-18","close":113645.4531},{"date":"2026-05-19","close":113645.4531},{"date":"2026-05-20","close":113774.2891},{"date":"2026-05-21","close":113665.2734},{"date":"2026-05-22","close":113625.6406},{"date":"2026-05-26","close":113670.2266},{"date":"2026-05-27","close":113670.2266},{"date":"2026-05-28","close":113695.0},{"date":"2026-05-29","close":113714.8281},{"date":"2026-06-01","close":113729.6953},{"date":"2026-06-02","close":113739.6094},{"date":"2026-06-04","close":113764.3828},{"date":"2026-06-05","close":113789.1562},{"date":"2026-06-08","close":113794.1172},{"date":"2026-06-09","close":113794.1172},{"date":"2026-06-10","close":113789.1562},{"date":"2026-06-11","close":113794.1172},{"date":"2026-06-12","close":113807.0156},{"date":"2026-06-15","close":113807.0234},{"date":"2026-06-16","close":113811.9844},{"date":"2026-06-17","close":113807.0234},{"date":"2026-06-18","close":113826.8828},{"date":"2026-06-19","close":113841.7812},{"date":"2026-06-22","close":113851.7188},{"date":"2026-06-23","close":113851.7188},{"date":"2026-06-24","close":113851.7188},{"date":"2026-06-25","close":113881.5156},{"date":"2026-06-26","close":113876.5469},{"date":"2026-06-29","close":113866.6172},{"date":"2026-06-30","close":113866.6172},{"date":"2026-07-01","close":113876.5469},{"date":"2026-07-02","close":113886.4766},{"date":"2026-07-03","close":113906.3438},{"date":"2026-07-06","close":113906.3438},{"date":"2026-07-07","close":113921.2422},{"date":"2026-07-08","close":113931.1719},{"date":"2026-07-09","close":113931.1719},{"date":"2026-07-10","close":113960.9688},{"date":"2026-07-13","close":113956.0078},{"date":"2026-07-14","close":113966.9609},{"date":"2026-07-15","close":114001.7969},{"date":"2026-07-16","close":114006.7734},{"date":"2026-07-20","close":114016.7266},{"date":"2026-07-21","close":114026.6797},{"date":"2026-07-22","close":114041.6094},{"date":"2026-07-23","close":114076.4531},{"date":"2026-07-24","close":114081.4219},{"date":"2026-07-27","close":114111.2812},{"date":"2026-07-28","close":114111.2812},{"date":"2026-07-29","close":114126.2188},{"date":"2026-07-30","close":114136.1719},{"date":"2026-07-31","close":114146.125},{"date":"2026-08-03","close":114161.0547},{"date":"2026-08-04","close":114171.0078},{"date":"2026-08-05","close":114180.9609},{"date":"2026-08-06","close":114210.8203},{"date":"2026-08-07","close":114215.8047},{"date":"2026-08-10","close":114235.7109},{"date":"2026-08-11","close":114240.6875},{"date":"2026-08-12","close":114240.6875},{"date":"2026-08-13","close":114257.6406},{"date":"2026-08-14","close":114272.6094},{"date":"2026-08-18","close":114292.5625},{"date":"2026-08-19","close":114307.5312},{"date":"2026-08-20","close":114322.4922},{"date":"2026-08-21","close":114332.4688},{"date":"2026-08-24","close":114327.4844},{"date":"2026-08-25","close":114339.4531},{"date":"2026-08-26","close":114347.4375},{"date":"2026-08-27","close":114372.375},{"date":"2026-08-28","close":114402.3047},{"date":"2026-08-31","close":114417.2734},{"date":"2026-09-01","close":114422.2578},{"date":"2026-09-02","close":114432.2344},{"date":"2026-09-03","close":114462.1641},{"date":"2026-09-04","close":114462.1641},{"date":"2026-09-07","close":114477.1328},{"date":"2026-09-08","close":114497.0859},{"date":"2026-09-09","close":114522.0234},{"date":"2026-09-10","close":114532.0},{"date":"2026-09-11","close":114532.0},{"date":"2026-09-14","close":114258.6172},{"date":"2026-09-15","close":114268.5859},{"date":"2026-09-16","close":114283.5469},{"date":"2026-09-17","close":114308.4844},{"date":"2026-09-18","close":114318.4609},{"date":"2026-09-21","close":114318.4609},{"date":"2026-09-22","close":114273.5781},{"date":"2026-09-23","close":114333.4219},{"date":"2026-09-28","close":114328.4375},{"date":"2026-09-29","close":114343.3984},{"date":"2026-09-30","close":114348.3828},{"date":"2026-10-01","close":114363.3438},{"date":"2026-10-02","close":114398.2578},{"date":"2026-10-06","close":114418.2031},{"date":"2026-10-07","close":114458.1016},{"date":"2026-10-08","close":114463.0938},{"date":"2026-10-12","close":114493.0156},{"date":"2026-10-13","close":114498.0},{"date":"2026-10-14","close":114505.0},{"date":"2026-10-15","close":114535.0},{"date":"2026-10-16","close":114535.0},{"date":"2026-10-19","close":114555.0},{"date":"2026-10-20","close":114555.0},{"date":"2026-10-21","close":114580.0},{"date":"2026-10-22","close":114605.0},{"date":"2026-10-23","close":114605.0}],"chart_data":[{"date":"2024-10-23","open":109466,"high":109499,"low":109446,"close":109485,"volume":16238},{"date":"2024-10-24","open":109501,"high":109510,"low":109501,"close":109510,"volume":59},{"date":"2024-10-25","open":109505,"high":109524,"low":109505,"close":109524,"volume":288},{"date":"2024-10-28","open":109529,"high":109529,"low":109509,"close":109529,"volume":226},{"date":"2024-10-29","open":109554,"high":109554,"low":109534,"close":109534,"volume":264},{"date":"2024-10-30","open":111450,"high":111450,"low":111414,"close":111414,"volume":65},{"date":"2024-10-31","open":109568,"high":109578,"low":109553,"close":109578,"volume":359},{"date":"2024-11-01","open":109568,"high":109583,"low":109568,"close":109583,"volume":72},{"date":"2024-11-04","open":109597,"high":109627,"low":109597,"close":109627,"volume":161},{"date":"2024-11-05","open":111484,"high":111499,"low":111479,"close":111494,"volume":19292},{"date":"2024-11-06","open":109612,"high":109627,"low":109612,"close":109627,"volume":432},{"date":"2024-11-07","open":109627,"high":109651,"low":109627,"close":109651,"volume":1276},{"date":"2024-11-08","open":109641,"high":109651,"low":109641,"close":109651,"volume":693},{"date":"2024-11-11","open":109661,"high":109666,"low":109657,"close":109666,"volume":535},{"date":"2024-11-12","open":109675,"high":109680,"low":109670,"close":109680,"volume":155},{"date":"2024-11-13","open":109680,"high":109690,"low":109680,"close":109680,"volume":571},{"date":"2024-11-14","open":109710,"high":109710,"low":109695,"close":109695,"volume":228},{"date":"2024-11-15","open":109700,"high":109720,"low":109700,"close":109720,"volume":631},{"date":"2024-11-18","open":109724,"high":109733,"low":109724,"close":109724,"volume":202},{"date":"2024-11-19","open":109730,"high":109744,"low":109730,"close":109744,"volume":336},{"date":"2024-11-20","open":109734,"high":109744,"low":109730,"close":109744,"volume":2017},{"date":"2024-11-21","open":109758,"high":109758,"low":109739,"close":109754,"volume":365},{"date":"2024-11-22","open":109758,"high":109758,"low":109739,"close":109744,"volume":214},{"date":"2024-11-25","open":109754,"high":109754,"low":109739,"close":109749,"volume":1437},{"date":"2024-11-26","open":109720,"high":109739,"low":109720,"close":109739,"volume":964},{"date":"2024-11-27","open":109734,"high":109749,"low":109734,"close":109749,"volume":1225},{"date":"2024-11-28","open":109744,"high":109768,"low":109725,"close":109749,"volume":1110},{"date":"2024-11-29","open":109754,"high":109763,"low":109754,"close":109763,"volume":2874},{"date":"2024-12-02","open":109807,"high":109827,"low":109807,"close":109822,"volume":1465},{"date":"2024-12-03","open":109837,"high":109837,"low":109822,"close":109832,"volume":1197},{"date":"2024-12-04","open":109837,"high":109856,"low":109837,"close":109856,"volume":1984},{"date":"2024-12-05","open":109876,"high":109876,"low":109861,"close":109876,"volume":1235},{"date":"2024-12-06","open":109890,"high":109890,"low":109866,"close":109890,"volume":690},{"date":"2024-12-09","open":109881,"high":109900,"low":109881,"close":109900,"volume":2576},{"date":"2024-12-10","open":109890,"high":109890,"low":109876,"close":109890,"volume":1347},{"date":"2024-12-11","open":109900,"high":109900,"low":109866,"close":109890,"volume":19982},{"date":"2024-12-12","open":109934,"high":109939,"low":109909,"close":109939,"volume":667},{"date":"2024-12-13","open":109924,"high":109949,"low":109924,"close":109949,"volume":978},{"date":"2024-12-16","open":109933,"high":109958,"low":109933,"close":109958,"volume":1382},{"date":"2024-12-17","open":109948,"high":109963,"low":109948,"close":109963,"volume":732},{"date":"2024-12-18","open":109978,"high":110002,"low":109978,"close":110002,"volume":1435},{"date":"2024-12-19","open":110007,"high":110007,"low":109983,"close":110007,"volume":975},{"date":"2024-12-20","open":110003,"high":110032,"low":110003,"close":110032,"volume":1594},{"date":"2024-12-23","open":110021,"high":110046,"low":110021,"close":110046,"volume":2009},{"date":"2024-12-24","open":110036,"high":110056,"low":110031,"close":110056,"volume":1762},{"date":"2024-12-26","open":110055,"high":110085,"low":110055,"close":110085,"volume":1502},{"date":"2024-12-27","open":110095,"high":110119,"low":110095,"close":110119,"volume":1363},{"date":"2024-12-30","open":110105,"high":110129,"low":110105,"close":110129,"volume":1551},{"date":"2025-01-02","open":110163,"high":110163,"low":110133,"close":110158,"volume":200},{"date":"2025-01-03","open":110153,"high":110153,"low":110124,"close":110124,"volume":5837},{"date":"2025-01-06","open":110138,"high":110168,"low":110138,"close":110168,"volume":1935},{"date":"2025-01-07","open":110158,"high":110188,"low":110158,"close":110188,"volume":3772},{"date":"2025-01-08","open":110178,"high":110193,"low":110173,"close":110193,"volume":1784},{"date":"2025-01-09","open":110218,"high":110222,"low":110193,"close":110222,"volume":1862},{"date":"2025-01-10","open":110203,"high":110222,"low":110203,"close":110222,"volume":1001},{"date":"2025-01-13","open":110256,"high":110320,"low":110237,"close":110280,"volume":27432},{"date":"2025-01-14","open":110290,"high":110290,"low":110275,"close":110290,"volume":1737},{"date":"2025-01-15","open":110295,"high":110295,"low":110280,"close":110295,"volume":1255},{"date":"2025-01-16","open":110315,"high":110324,"low":110290,"close":110324,"volume":3183},{"date":"2025-01-17","open":110334,"high":110339,"low":110305,"close":110339,"volume":1738},{"date":"2025-01-20","open":110315,"high":110329,"low":110310,"close":110329,"volume":1711},{"date":"2025-01-21","open":110324,"high":110344,"low":110310,"close":110339,"volume":14168},{"date":"2025-01-22","open":110345,"high":110349,"low":110325,"close":110349,"volume":1546},{"date":"2025-01-23","open":110397,"high":110422,"low":110397,"close":110412,"volume":1263},{"date":"2025-01-24","open":110427,"high":110456,"low":110427,"close":110456,"volume":1588},{"date":"2025-01-31","open":110436,"high":110456,"low":110431,"close":110456,"volume":1320},{"date":"2025-02-03","open":110437,"high":110466,"low":110437,"close":110466,"volume":1965},{"date":"2025-02-04","open":110461,"high":110471,"low":110461,"close":110471,"volume":1739},{"date":"2025-02-05","open":110471,"high":110471,"low":110466,"close":110471,"volume":1252},{"date":"2025-02-06","open":110490,"high":110514,"low":110490,"close":110514,"volume":1105},{"date":"2025-02-07","open":110519,"high":110534,"low":110514,"close":110534,"volume":1450},{"date":"2025-02-10","open":110528,"high":110553,"low":110523,"close":110553,"volume":3063},{"date":"2025-02-11","open":110553,"high":110563,"low":110538,"close":110563,"volume":2756},{"date":"2025-02-12","open":110543,"high":110563,"low":110543,"close":110563,"volume":1018},{"date":"2025-02-13","open":110578,"high":110597,"low":110578,"close":110597,"volume":1280},{"date":"2025-02-14","open":110602,"high":110602,"low":110573,"close":110602,"volume":1121},{"date":"2025-02-17","open":110608,"high":110612,"low":110589,"close":110612,"volume":1599},{"date":"2025-02-18","open":110608,"high":110622,"low":110608,"close":110622,"volume":1274},{"date":"2025-02-19","open":110627,"high":110627,"low":110608,"close":110627,"volume":1293},{"date":"2025-02-20","open":110626,"high":110656,"low":110626,"close":110656,"volume":1929},{"date":"2025-02-21","open":110651,"high":110661,"low":110631,"close":110661,"volume":2924},{"date":"2025-02-24","open":110646,"high":110656,"low":110641,"close":110656,"volume":1010},{"date":"2025-02-25","open":110646,"high":110666,"low":110646,"close":110666,"volume":1319},{"date":"2025-02-26","open":110660,"high":110680,"low":110660,"close":110680,"volume":1606},{"date":"2025-02-27","open":110714,"high":110719,"low":110710,"close":110719,"volume":1295},{"date":"2025-02-28","open":110686,"high":110714,"low":110686,"close":110714,"volume":1110},{"date":"2025-03-04","open":110714,"high":110719,"low":110705,"close":110719,"volume":849},{"date":"2025-03-05","open":110710,"high":110724,"low":110710,"close":110724,"volume":1022},{"date":"2025-03-06","open":110734,"high":110749,"low":110734,"close":110749,"volume":737},{"date":"2025-03-07","open":110749,"high":110763,"low":110749,"close":110763,"volume":1657},{"date":"2025-03-10","open":110754,"high":110758,"low":110754,"close":110758,"volume":1641},{"date":"2025-03-11","open":110754,"high":110778,"low":110754,"close":110778,"volume":1326},{"date":"2025-03-12","open":110783,"high":110783,"low":110763,"close":110783,"volume":641},{"date":"2025-03-13","open":110802,"high":110802,"low":110788,"close":110802,"volume":876},{"date":"2025-03-14","open":110798,"high":110817,"low":110784,"close":110817,"volume":4849},{"date":"2025-03-17","open":110827,"high":110827,"low":110812,"close":110827,"volume":959},{"date":"2025-03-18","open":110836,"high":110836,"low":110826,"close":110831,"volume":616},{"date":"2025-03-19","open":110846,"high":110851,"low":110831,"close":110851,"volume":1277},{"date":"2025-03-20","open":110875,"high":110875,"low":110875,"close":110875,"volume":635},{"date":"2025-03-21","open":110885,"high":110885,"low":110810,"close":110885,"volume":23672},{"date":"2025-03-24","open":110890,"high":110890,"low":110860,"close":110890,"volume":1688},{"date":"2025-03-25","open":110894,"high":110894,"low":110890,"close":110890,"volume":808},{"date":"2025-03-26","open":110894,"high":110909,"low":110894,"close":110909,"volume":1227},{"date":"2025-03-27","open":110928,"high":110948,"low":110928,"close":110948,"volume":1380},{"date":"2025-03-28","open":110958,"high":110963,"low":110944,"close":110963,"volume":1687},{"date":"2025-03-31","open":110964,"high":110983,"low":110964,"close":110983,"volume":2114},{"date":"2025-04-01","open":110963,"high":110963,"low":110958,"close":110963,"volume":1484},{"date":"2025-04-02","open":110974,"high":110978,"low":110974,"close":110978,"volume":1144},{"date":"2025-04-03","open":111007,"high":111007,"low":110997,"close":111002,"volume":1378},{"date":"2025-04-04","open":111007,"high":111012,"low":111007,"close":111012,"volume":751},{"date":"2025-04-07","open":111007,"high":111017,"low":111007,"close":111017,"volume":3298},{"date":"2025-04-08","open":111017,"high":111031,"low":111017,"close":111026,"volume":4345},{"date":"2025-04-09","open":111026,"high":111026,"low":111017,"close":111026,"volume":8585},{"date":"2025-04-10","open":111046,"high":111046,"low":111037,"close":111046,"volume":1534},{"date":"2025-04-11","open":111061,"high":111061,"low":111051,"close":111061,"volume":2207},{"date":"2025-04-14","open":111046,"high":111056,"low":111046,"close":111056,"volume":964},{"date":"2025-04-15","open":111056,"high":111066,"low":111056,"close":111066,"volume":1005},{"date":"2025-04-16","open":111075,"high":111075,"low":111065,"close":111075,"volume":1506},{"date":"2025-04-17","open":111096,"high":111105,"low":111096,"close":111100,"volume":957},{"date":"2025-04-18","open":111124,"high":111134,"low":111124,"close":111134,"volume":3201},{"date":"2025-04-21","open":111129,"high":111129,"low":111119,"close":111129,"volume":1001},{"date":"2025-04-22","open":111134,"high":111144,"low":111134,"close":111144,"volume":733},{"date":"2025-04-23","open":111153,"high":111153,"low":111144,"close":111153,"volume":698},{"date":"2025-04-24","open":111177,"high":111187,"low":111177,"close":111187,"volume":438},{"date":"2025-04-25","open":111187,"high":111197,"low":111187,"close":111197,"volume":1450},{"date":"2025-04-28","open":111187,"high":111197,"low":111187,"close":111197,"volume":1620},{"date":"2025-04-29","open":111207,"high":111217,"low":111207,"close":111217,"volume":999},{"date":"2025-04-30","open":111256,"high":111265,"low":111256,"close":111265,"volume":894},{"date":"2025-05-02","open":111271,"high":111285,"low":111271,"close":111285,"volume":466},{"date":"2025-05-07","open":111265,"high":111274,"low":111256,"close":111270,"volume":18286},{"date":"2025-05-08","open":111294,"high":111304,"low":111294,"close":111304,"volume":721},{"date":"2025-05-09","open":111309,"high":111319,"low":111309,"close":111319,"volume":2116},{"date":"2025-05-12","open":111319,"high":111324,"low":111319,"close":111324,"volume":3087},{"date":"2025-05-13","open":111329,"high":111329,"low":111319,"close":111329,"volume":1669},{"date":"2025-05-14","open":111334,"high":111344,"low":111334,"close":111344,"volume":1285},{"date":"2025-05-15","open":111373,"high":111373,"low":111373,"close":111373,"volume":1182},{"date":"2025-05-16","open":111377,"high":111387,"low":111377,"close":111387,"volume":1713},{"date":"2025-05-19","open":111392,"high":111392,"low":111382,"close":111392,"volume":417},{"date":"2025-05-20","open":111392,"high":111402,"low":111392,"close":111402,"volume":1336},{"date":"2025-05-21","open":111402,"high":111412,"low":111402,"close":111412,"volume":1421},{"date":"2025-05-22","open":111431,"high":111441,"low":111431,"close":111441,"volume":1312},{"date":"2025-05-23","open":111431,"high":111431,"low":111426,"close":111431,"volume":1856},{"date":"2025-05-26","open":111451,"high":111451,"low":111442,"close":111446,"volume":544},{"date":"2025-05-27","open":111461,"high":111461,"low":111457,"close":111461,"volume":926},{"date":"2025-05-28","open":111461,"high":111461,"low":111452,"close":111461,"volume":1622},{"date":"2025-05-29","open":111456,"high":111456,"low":111446,"close":111456,"volume":795},{"date":"2025-05-30","open":111480,"high":111480,"low":111472,"close":111480,"volume":1727},{"date":"2025-06-02","open":111505,"high":111519,"low":111500,"close":111514,"volume":43611},{"date":"2025-06-04","open":111534,"high":111534,"low":111524,"close":111529,"volume":991},{"date":"2025-06-05","open":111533,"high":111543,"low":111533,"close":111543,"volume":1751},{"date":"2025-06-09","open":111553,"high":111563,"low":111538,"close":111563,"volume":30527},{"date":"2025-06-10","open":111563,"high":111563,"low":111553,"close":111563,"volume":8326},{"date":"2025-06-11","open":111573,"high":111573,"low":111564,"close":111573,"volume":1067},{"date":"2025-06-12","open":111597,"high":111597,"low":111587,"close":111597,"volume":1099},{"date":"2025-06-13","open":111612,"high":111617,"low":111599,"close":111617,"volume":23734},{"date":"2025-06-16","open":111616,"high":111626,"low":111616,"close":111626,"volume":4741},{"date":"2025-06-17","open":111626,"high":111636,"low":111626,"close":111636,"volume":2133},{"date":"2025-06-18","open":111646,"high":111646,"low":111636,"close":111646,"volume":2374},{"date":"2025-06-19","open":111660,"high":111665,"low":111655,"close":111665,"volume":2666},{"date":"2025-06-20","open":111665,"high":111675,"low":111665,"close":111675,"volume":3064},{"date":"2025-06-23","open":111675,"high":111675,"low":111665,"close":111675,"volume":1619},{"date":"2025-06-24","open":111677,"high":111680,"low":111677,"close":111680,"volume":886},{"date":"2025-06-25","open":111685,"high":111685,"low":111675,"close":111685,"volume":3269},{"date":"2025-06-26","open":111699,"high":111709,"low":111699,"close":111709,"volume":1410},{"date":"2025-06-27","open":111714,"high":111714,"low":111704,"close":111709,"volume":3336},{"date":"2025-06-30","open":111715,"high":111719,"low":111710,"close":111719,"volume":3970},{"date":"2025-07-01","open":111719,"high":111719,"low":111710,"close":111719,"volume":28971},{"date":"2025-07-02","open":111729,"high":111739,"low":111729,"close":111739,"volume":1885},{"date":"2025-07-03","open":111749,"high":111758,"low":111749,"close":111758,"volume":1730},{"date":"2025-07-04","open":111758,"high":111768,"low":111758,"close":111768,"volume":4282},{"date":"2025-07-07","open":111768,"high":111778,"low":111768,"close":111778,"volume":2114},{"date":"2025-07-08","open":111777,"high":111787,"low":111777,"close":111787,"volume":2347},{"date":"2025-07-09","open":111787,"high":111797,"low":111782,"close":111797,"volume":3001},{"date":"2025-07-10","open":111807,"high":111812,"low":111802,"close":111812,"volume":1198},{"date":"2025-07-11","open":111821,"high":111821,"low":111812,"close":111821,"volume":1060},{"date":"2025-07-14","open":111561,"high":111571,"low":111557,"close":111566,"volume":7954},{"date":"2025-07-15","open":111576,"high":111576,"low":111566,"close":111576,"volume":2781},{"date":"2025-07-16","open":111571,"high":111581,"low":111571,"close":111581,"volume":1267},{"date":"2025-07-17","open":111590,"high":111600,"low":111590,"close":111600,"volume":3706},{"date":"2025-07-18","open":111595,"high":111605,"low":111595,"close":111605,"volume":1344},{"date":"2025-07-21","open":111600,"high":111610,"low":111590,"close":111600,"volume":22289},{"date":"2025-07-22","open":111610,"high":111615,"low":111605,"close":111615,"volume":1705},{"date":"2025-07-23","open":111625,"high":111625,"low":111615,"close":111625,"volume":1120},{"date":"2025-07-24","open":111624,"high":111634,"low":111624,"close":111634,"volume":2438},{"date":"2025-07-25","open":111649,"high":111649,"low":111639,"close":111649,"volume":2181},{"date":"2025-07-28","open":111649,"high":111654,"low":111644,"close":111654,"volume":2368},{"date":"2025-07-29","open":111659,"high":111659,"low":111649,"close":111659,"volume":1583},{"date":"2025-07-30","open":111658,"high":111668,"low":111658,"close":111668,"volume":1696},{"date":"2025-07-31","open":111684,"high":111693,"low":111684,"close":111693,"volume":1716},{"date":"2025-08-01","open":111698,"high":111698,"low":111688,"close":111698,"volume":1702},{"date":"2025-08-04","open":111649,"high":111649,"low":111649,"close":111649,"volume":828},{"date":"2025-08-05","open":111697,"high":111712,"low":111697,"close":111712,"volume":1112},{"date":"2025-08-06","open":111722,"high":111722,"low":111722,"close":111722,"volume":2999},{"date":"2025-08-07","open":111731,"high":111746,"low":111731,"close":111746,"volume":3131},{"date":"2025-08-08","open":111731,"high":111751,"low":111731,"close":111751,"volume":1888},{"date":"2025-08-11","open":111760,"high":111775,"low":111760,"close":111775,"volume":1516},{"date":"2025-08-12","open":111785,"high":111785,"low":111765,"close":111785,"volume":895},{"date":"2025-08-13","open":111773,"high":111798,"low":111773,"close":111798,"volume":1057},{"date":"2025-08-14","open":111763,"high":111842,"low":111763,"close":111842,"volume":892},{"date":"2025-08-18","open":111817,"high":111817,"low":111807,"close":111817,"volume":1628},{"date":"2025-08-19","open":111812,"high":111822,"low":111812,"close":111822,"volume":1462},{"date":"2025-08-20","open":111832,"high":111832,"low":111827,"close":111832,"volume":5608},{"date":"2025-08-21","open":111841,"high":111851,"low":111841,"close":111851,"volume":2247},{"date":"2025-08-22","open":111856,"high":111856,"low":111856,"close":111856,"volume":1754},{"date":"2025-08-25","open":111856,"high":111861,"low":111842,"close":111842,"volume":40746},{"date":"2025-08-26","open":111852,"high":111861,"low":111852,"close":111861,"volume":1046},{"date":"2025-08-27","open":111866,"high":111871,"low":111866,"close":111871,"volume":4373},{"date":"2025-08-28","open":111885,"high":111890,"low":111885,"close":111890,"volume":1114},{"date":"2025-08-29","open":111900,"high":111900,"low":111895,"close":111900,"volume":1067},{"date":"2025-09-01","open":111644,"high":111649,"low":111644,"close":111649,"volume":6142},{"date":"2025-09-02","open":111915,"high":111917,"low":111915,"close":111915,"volume":925},{"date":"2025-09-03","open":111921,"high":111929,"low":111921,"close":111929,"volume":1402},{"date":"2025-09-04","open":111939,"high":111939,"low":111939,"close":111939,"volume":1097},{"date":"2025-09-05","open":111983,"high":111988,"low":111973,"close":111988,"volume":15824},{"date":"2025-09-08","open":111973,"high":111973,"low":111969,"close":111973,"volume":945},{"date":"2025-09-09","open":111973,"high":111978,"low":111973,"close":111978,"volume":1412},{"date":"2025-09-10","open":111978,"high":111993,"low":111978,"close":111978,"volume":1937},{"date":"2025-09-11","open":111993,"high":111998,"low":111993,"close":111998,"volume":1467},{"date":"2025-09-12","open":112009,"high":112014,"low":112009,"close":112014,"volume":5779},{"date":"2025-09-15","open":112019,"high":112019,"low":112009,"close":112019,"volume":2858},{"date":"2025-09-16","open":112019,"high":112024,"low":112019,"close":112024,"volume":1886},{"date":"2025-09-17","open":112029,"high":112029,"low":112025,"close":112029,"volume":1899},{"date":"2025-09-18","open":112049,"high":112049,"low":112044,"close":112049,"volume":3332},{"date":"2025-09-19","open":112053,"high":112058,"low":112053,"close":112053,"volume":1524},{"date":"2025-09-22","open":112063,"high":112068,"low":112063,"close":112063,"volume":1913},{"date":"2025-09-23","open":112073,"high":112083,"low":112073,"close":112083,"volume":1254},{"date":"2025-09-24","open":112093,"high":112093,"low":112088,"close":112088,"volume":1369},{"date":"2025-09-25","open":112117,"high":112127,"low":112117,"close":112127,"volume":1877},{"date":"2025-09-26","open":112133,"high":112190,"low":112133,"close":112190,"volume":27109},{"date":"2025-09-29","open":112190,"high":112190,"low":112186,"close":112190,"volume":831},{"date":"2025-09-30","open":112141,"high":112151,"low":112141,"close":112151,"volume":1976},{"date":"2025-10-01","open":112186,"high":112195,"low":112186,"close":112195,"volume":785},{"date":"2025-10-02","open":112244,"high":112249,"low":112244,"close":112244,"volume":1405},{"date":"2025-10-10","open":112224,"high":112234,"low":112224,"close":112234,"volume":1685},{"date":"2025-10-13","open":112229,"high":112234,"low":112224,"close":112234,"volume":4279},{"date":"2025-10-14","open":112237,"high":112242,"low":112232,"close":112242,"volume":1663},{"date":"2025-10-15","open":112242,"high":112252,"low":112242,"close":112252,"volume":2609},{"date":"2025-10-16","open":112276,"high":112276,"low":112266,"close":112276,"volume":1921},{"date":"2025-10-17","open":112286,"high":112286,"low":112276,"close":112286,"volume":2867},{"date":"2025-10-20","open":112286,"high":112296,"low":112271,"close":112296,"volume":22600},{"date":"2025-10-21","open":112301,"high":112306,"low":112301,"close":112306,"volume":2611},{"date":"2025-10-22","open":112310,"high":112315,"low":112310,"close":112315,"volume":1660},{"date":"2025-10-23","open":112335,"high":112335,"low":112325,"close":112335,"volume":1632},{"date":"2025-10-24","open":112340,"high":112340,"low":112335,"close":112335,"volume":1803},{"date":"2025-10-27","open":112340,"high":112340,"low":112330,"close":112340,"volume":3234},{"date":"2025-10-28","open":112335,"high":112345,"low":112335,"close":112345,"volume":1628},{"date":"2025-10-29","open":112345,"high":112355,"low":112345,"close":112355,"volume":2675},{"date":"2025-10-30","open":112364,"high":112374,"low":112364,"close":112374,"volume":3839},{"date":"2025-10-31","open":112374,"high":112379,"low":112374,"close":112379,"volume":4262},{"date":"2025-11-03","open":112369,"high":112379,"low":112369,"close":112369,"volume":3377,"rsi_14":93.24,"sma_20":114467.06,"sma_60":114216.51,"sma_120":113886.13},{"date":"2025-11-04","open":112369,"high":112379,"low":112369,"close":112379,"volume":3273,"rsi_14":93.24,"sma_20":114478.5,"sma_60":114228.8,"sma_120":113897.38},{"date":"2025-11-05","open":112375,"high":112384,"low":112375,"close":112384,"volume":2654,"rsi_14":92.19,"sma_20":114488.0,"sma_60":114240.08,"sma_120":113908.53},{"date":"2025-11-06","open":112389,"high":112394,"low":112389,"close":112394,"volume":2187,"rsi_14":92.19,"sma_20":114495.53,"sma_60":114251.39,"sma_120":113919.72},{"date":"2025-11-07","open":112393,"high":112418,"low":112393,"close":112418,"volume":783,"rsi_14":93.01,"sma_20":114504.78,"sma_60":114262.71,"sma_120":113931.09},{"date":"2025-11-10","open":112418,"high":112418,"low":112408,"close":112418,"volume":1882,"rsi_14":92.48,"sma_20":114514.04,"sma_60":114273.95,"sma_120":113942.33},{"date":"2025-11-11","open":112408,"high":112413,"low":112408,"close":112408,"volume":2185,"rsi_14":84.96,"sma_20":114522.53,"sma_60":114284.59,"sma_120":113953.23},{"date":"2025-11-12","open":112408,"high":112418,"low":112408,"close":112418,"volume":2073,"rsi_14":83.74,"sma_20":114531.02,"sma_60":114295.23,"sma_120":113964.1},{"date":"2025-11-13","open":112421,"high":112431,"low":112421,"close":112431,"volume":2601,"rsi_14":84.96,"sma_20":114538.8,"sma_60":114305.88,"sma_120":113975.0},{"date":"2025-11-14","open":112456,"high":112456,"low":112447,"close":112456,"volume":2420,"rsi_14":86.84,"sma_20":114547.29,"sma_60":114316.18,"sma_120":113986.03},{"date":"2025-11-17","open":112470,"high":112529,"low":112470,"close":112480,"volume":17695,"rsi_14":88.37,"sma_20":114556.54,"sma_60":114327.33,"sma_120":113997.18},{"date":"2025-11-18","open":112486,"high":112510,"low":112486,"close":112495,"volume":23804,"rsi_14":88.64,"sma_20":114566.0,"sma_60":114338.64,"sma_120":114008.2},{"date":"2025-11-19","open":112491,"high":112495,"low":112491,"close":112495,"volume":1109,"rsi_14":87.26,"sma_20":114574.95,"sma_60":114349.77,"sma_120":114019.3},{"date":"2025-11-20","open":112495,"high":112495,"low":112491,"close":112495,"volume":1564,"rsi_14":86.84,"sma_20":114582.88,"sma_60":114360.57,"sma_120":114030.28},{"date":"2025-11-21","open":112495,"high":112500,"low":112495,"close":112500,"volume":2589,"rsi_14":93.2,"sma_20":114591.07,"sma_60":114371.38,"sma_120":114041.19},{"date":"2025-11-24","open":112406,"high":112524,"low":112406,"close":112524,"volume":2892,"rsi_14":93.83,"sma_20":114600.27,"sma_60":114382.86,"sma_120":114052.3},{"date":"2025-11-25","open":112529,"high":112529,"low":112524,"close":112529,"volume":1974,"rsi_14":93.87,"sma_20":114609.47,"sma_60":114394.09,"sma_120":114063.5},{"date":"2025-11-26","open":112529,"high":112539,"low":112529,"close":112539,"volume":1218,"rsi_14":93.87,"sma_20":114618.68,"sma_60":114405.33,"sma_120":114074.57},{"date":"2025-11-27","open":112563,"high":112563,"low":112559,"close":112563,"volume":2691,"rsi_14":93.89,"sma_20":114628.22,"sma_60":114416.66,"sma_120":114085.59},{"date":"2025-11-28","open":112563,"high":112573,"low":112563,"close":112573,"volume":2178,"rsi_14":94.24,"sma_20":114638.01,"sma_60":114427.99,"sma_120":114096.56},{"date":"2025-12-01","open":112583,"high":112583,"low":112578,"close":112583,"volume":1228,"rsi_14":100.0,"sma_20":114648.81,"sma_60":114439.32,"sma_120":114107.48},{"date":"2025-12-02","open":112588,"high":112593,"low":112588,"close":112593,"volume":2766,"rsi_14":100.0,"sma_20":114659.6,"sma_60":114450.73,"sma_120":114118.32},{"date":"2025-12-03","open":112593,"high":112637,"low":112588,"close":112598,"volume":51903,"rsi_14":100.0,"sma_20":114670.43,"sma_60":114462.01,"sma_120":114129.21},{"date":"2025-12-04","open":112608,"high":112612,"low":112608,"close":112612,"volume":2976,"rsi_14":100.0,"sma_20":114681.51,"sma_60":114473.36,"sma_120":114140.14},{"date":"2025-12-05","open":112612,"high":112617,"low":112612,"close":112617,"volume":1521,"rsi_14":100.0,"sma_20":114691.57,"sma_60":114483.96,"sma_120":114150.9},{"date":"2025-12-08","open":112612,"high":112617,"low":112612,"close":112612,"volume":1440,"rsi_14":96.21,"sma_20":114701.38,"sma_60":114494.74,"sma_120":114161.46},{"date":"2025-12-09","open":112622,"high":112637,"low":112622,"close":112637,"volume":23271,"rsi_14":96.81,"sma_20":114712.94,"sma_60":114505.85,"sma_120":114172.15},{"date":"2025-12-10","open":112642,"high":112642,"low":112637,"close":112642,"volume":4791,"rsi_14":96.91,"sma_20":114724.25,"sma_60":114517.04,"sma_120":114182.8},{"date":"2025-12-11","open":112666,"high":112671,"low":112666,"close":112666,"volume":2447,"rsi_14":97.25,"sma_20":114736.3,"sma_60":114528.31,"sma_120":114193.57},{"date":"2025-12-12","open":112668,"high":112673,"low":112668,"close":112673,"volume":2977,"rsi_14":39.69,"sma_20":114735.87,"sma_60":114535.58,"sma_120":114202.3},{"date":"2025-12-15","open":112673,"high":112678,"low":112634,"close":112649,"volume":55716,"rsi_14":36.46,"sma_20":114732.93,"sma_60":114542.34,"sma_120":114210.73},{"date":"2025-12-16","open":112654,"high":112654,"low":112649,"close":112654,"volume":2899,"rsi_14":35.63,"sma_20":114729.53,"sma_60":114549.11,"sma_120":114219.2},{"date":"2025-12-17","open":112673,"high":112678,"low":112673,"close":112678,"volume":2406,"rsi_14":35.44,"sma_20":114727.37,"sma_60":114556.22,"sma_120":114227.84},{"date":"2025-12-18","open":112698,"high":112703,"low":112698,"close":112703,"volume":2222,"rsi_14":37.8,"sma_20":114726.47,"sma_60":114563.41,"sma_120":114236.65},{"date":"2025-12-19","open":112708,"high":112713,"low":112703,"close":112713,"volume":3770,"rsi_14":37.8,"sma_20":114725.81,"sma_60":114570.68,"sma_120":114245.34},{"date":"2025-12-22","open":112722,"high":112732,"low":112722,"close":112732,"volume":7347,"rsi_14":39.29,"sma_20":114724.88,"sma_60":114578.11,"sma_120":114254.19},{"date":"2025-12-23","open":112742,"high":112742,"low":112742,"close":112742,"volume":1390,"rsi_14":40.0,"sma_20":114724.19,"sma_60":114585.38,"sma_120":114263.05},{"date":"2025-12-24","open":112757,"high":112777,"low":112757,"close":112777,"volume":14246,"rsi_14":42.7,"sma_20":114724.75,"sma_60":114593.14,"sma_120":114272.2},{"date":"2025-12-26","open":112791,"high":112791,"low":112786,"close":112791,"volume":2482,"rsi_14":43.96,"sma_20":114724.75,"sma_60":114600.47,"sma_120":114281.31},{"date":"2025-12-29","open":112777,"high":112885,"low":112777,"close":112885,"volume":3447,"rsi_14":54.13,"sma_20":114729.0,"sma_60":114608.34,"sma_120":114291.06},{"date":"2025-12-30","open":112860,"high":112865,"low":112840,"close":112865,"volume":4599,"rsi_14":50.0,"sma_20":114731.75,"sma_60":114615.87,"sma_120":114300.55},{"date":"2026-01-02","open":112855,"high":112865,"low":112855,"close":112865,"volume":8459,"rsi_14":49.53,"sma_20":114734.0,"sma_60":114624.03,"sma_120":114309.96},{"date":"2026-01-05","open":112865,"high":112865,"low":112860,"close":112865,"volume":2681,"rsi_14":47.06,"sma_20":114736.0,"sma_60":114631.48,"sma_120":114319.29},{"date":"2026-01-06","open":112870,"high":112890,"low":112870,"close":112880,"volume":24405,"rsi_14":85.0,"sma_20":114738.0,"sma_60":114638.35,"sma_120":114328.65},{"date":"2026-01-07","open":112899,"high":112899,"low":112890,"close":112899,"volume":3914,"rsi_14":93.22,"sma_20":114740.75,"sma_60":114645.7,"sma_120":114338.06},{"date":"2026-01-08","open":112914,"high":112924,"low":112914,"close":112924,"volume":2306,"rsi_14":93.65,"sma_20":114745.0,"sma_60":114653.47,"sma_120":114347.6},{"date":"2026-01-09","open":112924,"high":112934,"low":112924,"close":112934,"volume":3965,"rsi_14":93.33,"sma_20":114748.5,"sma_60":114661.32,"sma_120":114357.22},{"date":"2026-01-12","open":112939,"high":112944,"low":112934,"close":112944,"volume":4970,"rsi_14":92.98,"sma_20":114752.25,"sma_60":114669.17,"sma_120":114366.84},{"date":"2026-01-13","open":112949,"high":112953,"low":112949,"close":112953,"volume":3928,"rsi_14":92.98,"sma_20":114755.25,"sma_60":114676.78,"sma_120":114376.5},{"date":"2026-01-14","open":112959,"high":112964,"low":112959,"close":112964,"volume":4763,"rsi_14":49.0,"sma_20":114757.75,"sma_60":114680.3,"sma_120":114384.03},{"date":"2026-01-15","open":112979,"high":112984,"low":112979,"close":112984,"volume":2627,"rsi_14":50.0,"sma_20":114762.5,"sma_60":114683.99,"sma_120":114391.68},{"date":"2026-01-16","open":112989,"high":112994,"low":112989,"close":112994,"volume":4235,"rsi_14":47.42,"sma_20":114767.5,"sma_60":114687.68,"sma_120":114399.47},{"date":"2026-01-19","open":112989,"high":112999,"low":112984,"close":112989,"volume":4123,"rsi_14":45.26,"sma_20":114771.0,"sma_60":114691.11,"sma_120":114407.08},{"date":"2026-01-20","open":112989,"high":113014,"low":112989,"close":113014,"volume":22790,"rsi_14":35.8,"sma_20":114774.5,"sma_60":114694.62,"sma_120":114414.82},{"date":"2026-01-21","open":113004,"high":113023,"low":112999,"close":113014,"volume":24959,"rsi_14":37.66,"sma_20":114777.5,"sma_60":114698.13,"sma_120":114422.47},{"date":"2026-01-22","open":112745,"high":112755,"low":112745,"close":112755,"volume":4930,"rsi_14":38.46,"sma_20":114779.75,"sma_60":114701.63,"sma_120":114430.04},{"date":"2026-01-23","open":112755,"high":112764,"low":112755,"close":112764,"volume":3674,"rsi_14":40.0,"sma_20":114782.0,"sma_60":114705.22,"sma_120":114437.65},{"date":"2026-01-26","open":112764,"high":112764,"low":112755,"close":112764,"volume":3710,"rsi_14":37.66,"sma_20":114782.5,"sma_60":114708.64,"sma_120":114445.21},{"date":"2026-01-27","open":112760,"high":112779,"low":112760,"close":112779,"volume":16348,"rsi_14":36.84,"sma_20":114783.0,"sma_60":114711.99,"sma_120":114452.82},{"date":"2026-01-28","open":112779,"high":112794,"low":112764,"close":112774,"volume":15252,"rsi_14":31.94,"sma_20":114778.5,"sma_60":114715.17,"sma_120":114460.19},{"date":"2026-01-29","open":112760,"high":112764,"low":112760,"close":112764,"volume":4405,"rsi_14":29.17,"sma_20":114774.5,"sma_60":114718.35,"sma_120":114467.43},{"date":"2026-01-30","open":113038,"high":113038,"low":113028,"close":113038,"volume":4863,"rsi_14":29.17,"sma_20":114771.0,"sma_60":114721.53,"sma_120":114475.16},{"date":"2026-02-02","open":113038,"high":113048,"low":113038,"close":113048,"volume":3676,"rsi_14":29.17,"sma_20":114768.0,"sma_60":114724.81,"sma_120":114482.45},{"date":"2026-02-03","open":113048,"high":113058,"low":113048,"close":113058,"volume":3117,"rsi_14":85.19,"sma_20":114764.75,"sma_60":114728.09,"sma_120":114489.74},{"date":"2026-02-04","open":113058,"high":113068,"low":113058,"close":113058,"volume":2304,"rsi_14":82.61,"sma_20":114760.5,"sma_60":114730.94,"sma_120":114496.82},{"date":"2026-02-05","open":113073,"high":113083,"low":113073,"close":113083,"volume":3085,"rsi_14":84.62,"sma_20":114756.25,"sma_60":114734.21,"sma_120":114504.08},{"date":"2026-02-06","open":113102,"high":113107,"low":113092,"close":113107,"volume":4812,"rsi_14":90.0,"sma_20":114752.75,"sma_60":114738.06,"sma_120":114511.33},{"date":"2026-02-09","open":113122,"high":113137,"low":113112,"close":113127,"volume":14656,"rsi_14":89.66,"sma_20":114749.75,"sma_60":114742.08,"sma_120":114518.66},{"date":"2026-02-10","open":113122,"high":113132,"low":113122,"close":113132,"volume":3965,"rsi_14":90.0,"sma_20":114746.5,"sma_60":114746.02,"sma_120":114525.95},{"date":"2026-02-11","open":113142,"high":113142,"low":113132,"close":113142,"volume":2194,"rsi_14":90.32,"sma_20":114755.5,"sma_60":114749.71,"sma_120":114532.95},{"date":"2026-02-12","open":113179,"high":113179,"low":113159,"close":113174,"volume":5315,"rsi_14":37.14,"sma_20":114753.25,"sma_60":114749.56,"sma_120":114538.45},{"date":"2026-02-13","open":113204,"high":113204,"low":113179,"close":113204,"volume":6010,"rsi_14":42.11,"sma_20":114752.0,"sma_60":114749.68,"sma_120":114544.16},{"date":"2026-02-19","open":113209,"high":113224,"low":113209,"close":113219,"volume":5476,"rsi_14":42.11,"sma_20":114751.75,"sma_60":114750.04,"sma_120":114549.91},{"date":"2026-02-20","open":113214,"high":113228,"low":113214,"close":113228,"volume":4327,"rsi_14":44.16,"sma_20":114750.75,"sma_60":114750.57,"sma_120":114555.57},{"date":"2026-02-23","open":113233,"high":113233,"low":113228,"close":113228,"volume":6828,"rsi_14":45.33,"sma_20":114749.75,"sma_60":114751.02,"sma_120":114561.2},{"date":"2026-02-24","open":113253,"high":113253,"low":113243,"close":113253,"volume":6669,"rsi_14":47.44,"sma_20":114749.75,"sma_60":114751.46,"sma_120":114567.16},{"date":"2026-02-25","open":113248,"high":113258,"low":113248,"close":113248,"volume":5169,"rsi_14":45.45,"sma_20":114749.0,"sma_60":114751.73,"sma_120":114572.91},{"date":"2026-02-26","open":113268,"high":113283,"low":113268,"close":113273,"volume":7834,"rsi_14":47.5,"sma_20":114749.5,"sma_60":114752.25,"sma_120":114578.79},{"date":"2026-02-27","open":113288,"high":113293,"low":113278,"close":113293,"volume":8884,"rsi_14":50.0,"sma_20":114750.25,"sma_60":114752.67,"sma_120":114584.67},{"date":"2026-03-03","open":113307,"high":113317,"low":113298,"close":113307,"volume":6764,"rsi_14":81.3,"sma_20":114787.64,"sma_60":114765.05,"sma_120":114596.52},{"date":"2026-03-04","open":113312,"high":113327,"low":113312,"close":113322,"volume":7776,"rsi_14":81.13,"sma_20":114826.29,"sma_60":114777.51,"sma_120":114608.42},{"date":"2026-03-05","open":113332,"high":113342,"low":113332,"close":113332,"volume":4335,"rsi_14":80.96,"sma_20":114864.95,"sma_60":114789.98,"sma_120":114620.36},{"date":"2026-03-06","open":113337,"high":113347,"low":113337,"close":113342,"volume":3871,"rsi_14":81.05,"sma_20":114903.62,"sma_60":114802.54,"sma_120":114632.27},{"date":"2026-03-09","open":113347,"high":113367,"low":113347,"close":113367,"volume":7562,"rsi_14":81.31,"sma_20":114943.07,"sma_60":114815.27,"sma_120":114644.32},{"date":"2026-03-10","open":113362,"high":113372,"low":113357,"close":113367,"volume":6801,"rsi_14":99.46,"sma_20":114982.51,"sma_60":114827.92,"sma_120":114655.94},{"date":"2026-03-11","open":113372,"high":113377,"low":113362,"close":113377,"volume":6216,"rsi_14":99.44,"sma_20":115021.21,"sma_60":114840.82,"sma_120":114667.78},{"date":"2026-03-12","open":113404,"high":113408,"low":113394,"close":113394,"volume":4047,"rsi_14":99.44,"sma_20":115059.42,"sma_60":114853.56,"sma_120":114679.7},{"date":"2026-03-13","open":113394,"high":113404,"low":113394,"close":113404,"volume":3535,"rsi_14":99.44,"sma_20":115097.14,"sma_60":114866.38,"sma_120":114691.71},{"date":"2026-03-16","open":113419,"high":113429,"low":113414,"close":113424,"volume":5713,"rsi_14":99.46,"sma_20":115135.58,"sma_60":114879.11,"sma_120":114703.71},{"date":"2026-03-17","open":113424,"high":113429,"low":113424,"close":113424,"volume":4378,"rsi_14":99.44,"sma_20":115173.51,"sma_60":114895.59,"sma_120":114715.58},{"date":"2026-03-18","open":113434,"high":113444,"low":113434,"close":113444,"volume":5161,"rsi_14":100.0,"sma_20":115222.72,"sma_60":114912.82,"sma_120":114727.58},{"date":"2026-03-19","open":113464,"high":113474,"low":113459,"close":113464,"volume":5372,"rsi_14":100.0,"sma_20":115271.44,"sma_60":114930.31,"sma_120":114739.71},{"date":"2026-03-20","open":113478,"high":113488,"low":113478,"close":113478,"volume":3103,"rsi_14":100.0,"sma_20":115320.17,"sma_60":114947.64,"sma_120":114751.93},{"date":"2026-03-23","open":113243,"high":113243,"low":113233,"close":113243,"volume":3347,"rsi_14":100.0,"sma_20":115369.93,"sma_60":114965.06,"sma_120":114764.23},{"date":"2026-03-24","open":113258,"high":113263,"low":113248,"close":113263,"volume":4480,"rsi_14":100.0,"sma_20":115420.7,"sma_60":114982.65,"sma_120":114776.67},{"date":"2026-03-25","open":113243,"high":113243,"low":113233,"close":113233,"volume":7759,"rsi_14":86.61,"sma_20":115468.7,"sma_60":114999.4,"sma_120":114788.76},{"date":"2026-03-26","open":113223,"high":113233,"low":113223,"close":113228,"volume":3581,"rsi_14":84.02,"sma_20":115516.7,"sma_60":115015.9,"sma_120":114800.64},{"date":"2026-03-27","open":113228,"high":113248,"low":113228,"close":113243,"volume":3076,"rsi_14":83.25,"sma_20":115564.21,"sma_60":115032.07,"sma_120":114812.6},{"date":"2026-03-30","open":113258,"high":113258,"low":113248,"close":113248,"volume":4549,"rsi_14":83.64,"sma_20":115610.97,"sma_60":115048.07,"sma_120":114824.27},{"date":"2026-03-31","open":113248,"high":113253,"low":113243,"close":113243,"volume":8870,"rsi_14":80.86,"sma_20":115621.09,"sma_60":115062.41,"sma_120":114835.37},{"date":"2026-04-01","open":113253,"high":113263,"low":113253,"close":113253,"volume":4946,"rsi_14":80.39,"sma_20":115630.95,"sma_60":115077.25,"sma_120":114846.56},{"date":"2026-04-02","open":113253,"high":113258,"low":113248,"close":113248,"volume":6049,"rsi_14":77.39,"sma_20":115640.05,"sma_60":115092.0,"sma_120":114858.02},{"date":"2026-04-03","open":113772,"high":113822,"low":113762,"close":113817,"volume":3085,"rsi_14":80.0,"sma_20":115650.94,"sma_60":115107.52,"sma_120":114869.5},{"date":"2026-04-06","open":113297,"high":113302,"low":113297,"close":113302,"volume":7383,"rsi_14":9.67,"sma_20":115577.29,"sma_60":115095.04,"sma_120":114866.69},{"date":"2026-04-07","open":113302,"high":113307,"low":113302,"close":113307,"volume":3198,"rsi_14":8.93,"sma_20":115503.9,"sma_60":115082.3,"sma_120":114864.0},{"date":"2026-04-08","open":113312,"high":113327,"low":113312,"close":113322,"volume":3876,"rsi_14":8.67,"sma_20":115430.75,"sma_60":115069.4,"sma_120":114861.44},{"date":"2026-04-09","open":113327,"high":113336,"low":113327,"close":113327,"volume":5505,"rsi_14":8.17,"sma_20":115357.09,"sma_60":115056.42,"sma_120":114858.87},{"date":"2026-04-10","open":113347,"high":113357,"low":113347,"close":113352,"volume":3768,"rsi_14":7.84,"sma_20":115284.12,"sma_60":115043.67,"sma_120":114856.42},{"date":"2026-04-13","open":113366,"high":113371,"low":113366,"close":113371,"volume":3848,"rsi_14":7.83,"sma_20":115211.18,"sma_60":115031.09,"sma_120":114853.93},{"date":"2026-04-14","open":113382,"high":113382,"low":113372,"close":113382,"volume":4900,"rsi_14":8.46,"sma_20":115138.75,"sma_60":115022.59,"sma_120":114851.45},{"date":"2026-04-15","open":113387,"high":113387,"low":113382,"close":113382,"volume":2775,"rsi_14":8.48,"sma_20":115065.29,"sma_60":115013.75,"sma_120":114848.87},{"date":"2026-04-16","open":113407,"high":113407,"low":113397,"close":113407,"volume":2886,"rsi_14":8.97,"sma_20":114992.07,"sma_60":115005.17,"sma_120":114846.42},{"date":"2026-04-17","open":113427,"high":113427,"low":113417,"close":113427,"volume":3738,"rsi_14":9.7,"sma_20":114919.09,"sma_60":114997.0,"sma_120":114844.06},{"date":"2026-04-20","open":113432,"high":113437,"low":113427,"close":113437,"volume":5784,"rsi_14":8.61,"sma_20":114832.63,"sma_60":114984.44,"sma_120":114839.53},{"date":"2026-04-21","open":113437,"high":113442,"low":113432,"close":113442,"volume":5367,"rsi_14":8.39,"sma_20":114745.41,"sma_60":114971.95,"sma_120":114835.04},{"date":"2026-04-22","open":113452,"high":113457,"low":113447,"close":113447,"volume":6817,"rsi_14":8.63,"sma_20":114659.96,"sma_60":114959.47,"sma_120":114830.55},{"date":"2026-04-23","open":113476,"high":113476,"low":113466,"close":113476,"volume":4047,"rsi_14":7.93,"sma_20":114576.26,"sma_60":114947.32,"sma_120":114826.27},{"date":"2026-04-24","open":113491,"high":113500,"low":113491,"close":113496,"volume":4487,"rsi_14":43.5,"sma_20":114492.8,"sma_60":114935.5,"sma_120":114822.07},{"date":"2026-04-27","open":113516,"high":113516,"low":113501,"close":113511,"volume":7128,"rsi_14":44.68,"sma_20":114409.79,"sma_60":114923.67,"sma_120":114817.83},{"date":"2026-04-28","open":113516,"high":113521,"low":113511,"close":113511,"volume":7325,"rsi_14":42.69,"sma_20":114327.03,"sma_60":114911.92,"sma_120":114813.55},{"date":"2026-04-29","open":113555,"high":113555,"low":113545,"close":113555,"volume":4820,"rsi_14":47.7,"sma_20":114246.01,"sma_60":114901.09,"sma_120":114809.72},{"date":"2026-04-30","open":113575,"high":113580,"low":113565,"close":113580,"volume":5307,"rsi_14":47.82,"sma_20":114166.5,"sma_60":114890.5,"sma_120":114806.02},{"date":"2026-05-04","open":113585,"high":113585,"low":113565,"close":113585,"volume":19594,"rsi_14":46.05,"sma_20":114084.95,"sma_60":114879.84,"sma_120":114802.32},{"date":"2026-05-06","open":113590,"high":113590,"low":113560,"close":113560,"volume":31003,"rsi_14":42.36,"sma_20":114085.4,"sma_60":114868.59,"sma_120":114798.34},{"date":"2026-05-07","open":113595,"high":113595,"low":113585,"close":113585,"volume":9321,"rsi_14":45.34,"sma_20":114086.85,"sma_60":114857.75,"sma_120":114794.35},{"date":"2026-05-08","open":113605,"high":113605,"low":113595,"close":113605,"volume":10920,"rsi_14":44.77,"sma_20":114088.55,"sma_60":114846.84,"sma_120":114790.52},{"date":"2026-05-11","open":113595,"high":113605,"low":113590,"close":113600,"volume":14131,"rsi_14":41.9,"sma_20":114089.75,"sma_60":114835.42,"sma_120":114786.74},{"date":"2026-05-12","open":113605,"high":113605,"low":113595,"close":113595,"volume":15935,"rsi_14":84.72,"sma_20":114089.5,"sma_60":114823.59,"sma_120":114782.83},{"date":"2026-05-13","open":113615,"high":113615,"low":113610,"close":113615,"volume":12056,"rsi_14":85.66,"sma_20":114089.25,"sma_60":114812.0,"sma_120":114779.01},{"date":"2026-05-14","open":113626,"high":113636,"low":113621,"close":113636,"volume":14934,"rsi_14":86.49,"sma_20":114089.5,"sma_60":114800.59,"sma_120":114775.15},{"date":"2026-05-15","open":113636,"high":113640,"low":113631,"close":113640,"volume":11104,"rsi_14":85.04,"sma_20":114090.0,"sma_60":114792.67,"sma_120":114771.12},{"date":"2026-05-18","open":113645,"high":113645,"low":113635,"close":113645,"volume":5505,"rsi_14":84.02,"sma_20":114089.5,"sma_60":114784.34,"sma_120":114767.01},{"date":"2026-05-19","open":113655,"high":113655,"low":113645,"close":113645,"volume":8098,"rsi_14":82.93,"sma_20":114088.0,"sma_60":114775.75,"sma_120":114762.9},{"date":"2026-05-20","open":113769,"high":113789,"low":113769,"close":113774,"volume":5114,"rsi_14":89.55,"sma_20":114104.95,"sma_60":114769.17,"sma_120":114759.87},{"date":"2026-05-21","open":113670,"high":113680,"low":113665,"close":113665,"volume":6598,"rsi_14":63.75,"sma_20":114116.15,"sma_60":114760.75,"sma_120":114755.89},{"date":"2026-05-22","open":113666,"high":113843,"low":113616,"close":113626,"volume":7402,"rsi_14":55.42,"sma_20":114125.1,"sma_60":114751.25,"sma_120":114751.36},{"date":"2026-05-26","open":113660,"high":113670,"low":113660,"close":113670,"volume":9503,"rsi_14":59.34,"sma_20":114134.8,"sma_60":114742.59,"sma_120":114747.16},{"date":"2026-05-27","open":113670,"high":113675,"low":113670,"close":113670,"volume":8302,"rsi_14":62.79,"sma_20":114143.5,"sma_60":114733.5,"sma_120":114742.88},{"date":"2026-05-28","open":113680,"high":113695,"low":113680,"close":113695,"volume":5591,"rsi_14":62.79,"sma_20":114152.75,"sma_60":114724.5,"sma_120":114738.59},{"date":"2026-05-29","open":113705,"high":113715,"low":113705,"close":113715,"volume":7847,"rsi_14":62.79,"sma_20":114163.0,"sma_60":114703.71,"sma_120":114734.38},{"date":"2026-06-01","open":113730,"high":113730,"low":113720,"close":113730,"volume":10300,"rsi_14":64.77,"sma_20":114171.75,"sma_60":114682.91,"sma_120":114730.21},{"date":"2026-06-02","open":113735,"high":113740,"low":113735,"close":113740,"volume":7544,"rsi_14":66.29,"sma_20":114179.75,"sma_60":114662.1,"sma_120":114726.04},{"date":"2026-06-04","open":113754,"high":113764,"low":113744,"close":113764,"volume":6489,"rsi_14":66.67,"sma_20":114188.75,"sma_60":114641.55,"sma_120":114722.04},{"date":"2026-06-05","open":113769,"high":113789,"low":113769,"close":113789,"volume":6442,"rsi_14":67.03,"sma_20":114200.25,"sma_60":114620.98,"sma_120":114718.13},{"date":"2026-06-08","open":113797,"high":113797,"low":113794,"close":113794,"volume":8097,"rsi_14":67.03,"sma_20":114210.75,"sma_60":114600.5,"sma_120":114714.21},{"date":"2026-06-09","open":113797,"high":113797,"low":113789,"close":113794,"volume":6887,"rsi_14":66.67,"sma_20":114220.25,"sma_60":114579.85,"sma_120":114710.34},{"date":"2026-06-10","open":113789,"high":113797,"low":113789,"close":113789,"volume":6032,"rsi_14":65.93,"sma_20":114229.75,"sma_60":114558.86,"sma_120":114706.21},{"date":"2026-06-11","open":113789,"high":113794,"low":113789,"close":113794,"volume":6533,"rsi_14":53.03,"sma_20":114239.75,"sma_60":114537.79,"sma_120":114702.09},{"date":"2026-06-12","open":113802,"high":113817,"low":113802,"close":113807,"volume":3850,"rsi_14":80.43,"sma_20":114249.25,"sma_60":114516.56,"sma_120":114697.84},{"date":"2026-06-15","open":113807,"high":113817,"low":113807,"close":113807,"volume":5619,"rsi_14":97.37,"sma_20":114257.75,"sma_60":114495.33,"sma_120":114695.46},{"date":"2026-06-16","open":113812,"high":113817,"low":113812,"close":113812,"volume":5849,"rsi_14":96.67,"sma_20":114266.25,"sma_60":114473.85,"sma_120":114693.34},{"date":"2026-06-17","open":113807,"high":113817,"low":113807,"close":113807,"volume":6602,"rsi_14":93.55,"sma_20":114274.25,"sma_60":114451.94,"sma_120":114691.13},{"date":"2026-06-18","open":113822,"high":113827,"low":113812,"close":113827,"volume":8183,"rsi_14":93.33,"sma_20":114283.25,"sma_60":114430.11,"sma_120":114688.88},{"date":"2026-06-19","open":113832,"high":113842,"low":113832,"close":113842,"volume":7782,"rsi_14":93.1,"sma_20":114286.5,"sma_60":114408.03,"sma_120":114686.54},{"date":"2026-06-22","open":113847,"high":113852,"low":113847,"close":113852,"volume":5543,"rsi_14":92.86,"sma_20":114295.75,"sma_60":114385.77,"sma_120":114684.21},{"date":"2026-06-23","open":113862,"high":113862,"low":113852,"close":113852,"volume":5161,"rsi_14":92.31,"sma_20":114307.0,"sma_60":114364.02,"sma_120":114681.71},{"date":"2026-06-24","open":113862,"high":113862,"low":113852,"close":113852,"volume":4337,"rsi_14":90.48,"sma_20":114316.0,"sma_60":114342.35,"sma_120":114679.13},{"date":"2026-06-25","open":113872,"high":113882,"low":113872,"close":113882,"volume":5594,"rsi_14":90.91,"sma_20":114326.5,"sma_60":114320.93,"sma_120":114676.5},{"date":"2026-06-26","open":113877,"high":113887,"low":113877,"close":113877,"volume":6155,"rsi_14":86.36,"sma_20":114335.5,"sma_60":114299.35,"sma_120":114673.71},{"date":"2026-06-29","open":113877,"high":113877,"low":113867,"close":113867,"volume":4567,"rsi_14":79.17,"sma_20":114343.0,"sma_60":114277.68,"sma_120":114670.04},{"date":"2026-06-30","open":113877,"high":113877,"low":113867,"close":113867,"volume":5827,"rsi_14":82.61,"sma_20":114349.75,"sma_60":114255.84,"sma_120":114666.54},{"date":"2026-07-01","open":113862,"high":113877,"low":113862,"close":113877,"volume":9109,"rsi_14":83.33,"sma_20":114356.5,"sma_60":114234.25,"sma_120":114663.13},{"date":"2026-07-02","open":113886,"high":113896,"low":113886,"close":113886,"volume":4557,"rsi_14":83.33,"sma_20":114362.5,"sma_60":114212.07,"sma_120":114659.79},{"date":"2026-07-03","open":113901,"high":113911,"low":113896,"close":113906,"volume":6709,"rsi_14":85.71,"sma_20":114368.25,"sma_60":114217.97,"sma_120":114656.5},{"date":"2026-07-06","open":113906,"high":113916,"low":113906,"close":113906,"volume":4767,"rsi_14":85.19,"sma_20":114373.75,"sma_60":114223.78,"sma_120":114653.04},{"date":"2026-07-07","open":113916,"high":113926,"low":113916,"close":113921,"volume":3565,"rsi_14":89.66,"sma_20":114380.0,"sma_60":114229.6,"sma_120":114649.5},{"date":"2026-07-08","open":113926,"high":113936,"low":113926,"close":113931,"volume":3177,"rsi_14":88.89,"sma_20":114387.0,"sma_60":114235.5,"sma_120":114645.96},{"date":"2026-07-09","open":113926,"high":113936,"low":113926,"close":113931,"volume":2639,"rsi_14":87.5,"sma_20":114393.75,"sma_60":114241.0,"sma_120":114642.34},{"date":"2026-07-10","open":113961,"high":113961,"low":113952,"close":113961,"volume":4647,"rsi_14":89.21,"sma_20":114401.45,"sma_60":114246.65,"sma_120":114638.87},{"date":"2026-07-13","open":113956,"high":113965,"low":113956,"close":113956,"volume":7846,"rsi_14":86.71,"sma_20":114408.95,"sma_60":114252.07,"sma_120":114637.33},{"date":"2026-07-14","open":113962,"high":113972,"low":113962,"close":113967,"volume":5846,"rsi_14":87.58,"sma_20":114416.7,"sma_60":114257.65,"sma_120":114635.7},{"date":"2026-07-15","open":114007,"high":114017,"low":114002,"close":114002,"volume":7372,"rsi_14":87.97,"sma_20":114426.45,"sma_60":114263.4,"sma_120":114634.29},{"date":"2026-07-16","open":114007,"high":114012,"low":114002,"close":114007,"volume":5410,"rsi_14":91.14,"sma_20":114435.45,"sma_60":114268.9,"sma_120":114632.95},{"date":"2026-07-20","open":114012,"high":114022,"low":114012,"close":114017,"volume":9604,"rsi_14":97.47,"sma_20":114444.2,"sma_60":114278.55,"sma_120":114631.49},{"date":"2026-07-21","open":114027,"high":114037,"low":114027,"close":114027,"volume":5301,"rsi_14":97.62,"sma_20":114452.95,"sma_60":114288.28,"sma_120":114630.12},{"date":"2026-07-22","open":114042,"high":114052,"low":114042,"close":114042,"volume":5318,"rsi_14":97.69,"sma_20":114462.45,"sma_60":114298.18,"sma_120":114628.83},{"date":"2026-07-23","open":114081,"high":114086,"low":114076,"close":114076,"volume":3583,"rsi_14":97.98,"sma_20":114473.7,"sma_60":114308.17,"sma_120":114627.74},{"date":"2026-07-24","open":114081,"high":114091,"low":114081,"close":114081,"volume":3320,"rsi_14":97.81,"sma_20":114483.7,"sma_60":114317.9,"sma_120":114626.7},{"date":"2026-07-27","open":114101,"high":114111,"low":114101,"close":114111,"volume":3287,"rsi_14":98.12,"sma_20":114495.45,"sma_60":114327.9,"sma_120":114625.79},{"date":"2026-07-28","open":114111,"high":114121,"low":114111,"close":114111,"volume":3137,"rsi_14":97.98,"sma_20":114507.7,"sma_60":114337.9,"sma_120":114624.91},{"date":"2026-07-29","open":114121,"high":114131,"low":114121,"close":114126,"volume":2674,"rsi_14":98.03,"sma_20":114520.7,"sma_60":114347.4,"sma_120":114624.24},{"date":"2026-07-30","open":114136,"high":114151,"low":114136,"close":114136,"volume":3455,"rsi_14":98.12,"sma_20":114533.7,"sma_60":114356.65,"sma_120":114623.58},{"date":"2026-07-31","open":114146,"high":114161,"low":114146,"close":114146,"volume":3634,"rsi_14":97.94,"sma_20":114546.7,"sma_60":114365.98,"sma_120":114622.91},{"date":"2026-08-03","open":114116,"high":114335,"low":114111,"close":114161,"volume":4106,"rsi_14":100.0,"sma_20":114559.45,"sma_60":114375.98,"sma_120":114622.29},{"date":"2026-08-04","open":114171,"high":114186,"low":114171,"close":114171,"volume":1893,"rsi_14":100.0,"sma_20":114572.7,"sma_60":114385.73,"sma_120":114621.74},{"date":"2026-08-05","open":114171,"high":114186,"low":114171,"close":114181,"volume":2031,"rsi_14":100.0,"sma_20":114585.7,"sma_60":114395.32,"sma_120":114621.08},{"date":"2026-08-06","open":114196,"high":114211,"low":114196,"close":114211,"volume":2123,"rsi_14":100.0,"sma_20":114599.7,"sma_60":114405.48,"sma_120":114620.45},{"date":"2026-08-07","open":114211,"high":114231,"low":114211,"close":114216,"volume":2037,"rsi_14":100.0,"sma_20":114613.95,"sma_60":114415.82,"sma_120":114619.7},{"date":"2026-08-10","open":114221,"high":114241,"low":114216,"close":114236,"volume":3671,"rsi_14":100.0,"sma_20":114627.75,"sma_60":114426.15,"sma_120":114619.08},{"date":"2026-08-11","open":114241,"high":114255,"low":114241,"close":114241,"volume":3310,"rsi_14":100.0,"sma_20":114642.0,"sma_60":114436.23,"sma_120":114618.41},{"date":"2026-08-12","open":114245,"high":114260,"low":114241,"close":114241,"volume":2919,"rsi_14":100.0,"sma_20":114655.75,"sma_60":114446.23,"sma_120":114619.45},{"date":"2026-08-13","open":114263,"high":114283,"low":114258,"close":114258,"volume":3664,"rsi_14":40.23,"sma_20":114642.5,"sma_60":114447.73,"sma_120":114616.04},{"date":"2026-08-14","open":114278,"high":114283,"low":114273,"close":114273,"volume":2774,"rsi_14":38.1,"sma_20":114642.75,"sma_60":114453.82,"sma_120":114614.79},{"date":"2026-08-18","open":114293,"high":114303,"low":114293,"close":114293,"volume":4237,"rsi_14":100.0,"sma_20":114435.5,"sma_60":114215.63,"sma_120":114485.93},{"date":"2026-08-19","open":114308,"high":114318,"low":114308,"close":114308,"volume":4500,"rsi_14":100.0,"sma_20":114449.5,"sma_60":114226.28,"sma_120":114484.89},{"date":"2026-08-20","open":114322,"high":114332,"low":114322,"close":114322,"volume":2420,"rsi_14":100.0,"sma_20":114463.5,"sma_60":114237.85,"sma_120":114483.76},{"date":"2026-08-21","open":114322,"high":114332,"low":114322,"close":114332,"volume":6229,"rsi_14":100.0,"sma_20":114476.25,"sma_60":114248.83,"sma_120":114482.76},{"date":"2026-08-24","open":114332,"high":114337,"low":114327,"close":114327,"volume":3051,"rsi_14":97.14,"sma_20":114488.5,"sma_60":114259.73,"sma_120":114481.51},{"date":"2026-08-25","open":114337,"high":114342,"low":114332,"close":114339,"volume":13897,"rsi_14":97.18,"sma_20":114499.85,"sma_60":114270.42,"sma_120":114480.19},{"date":"2026-08-26","open":114357,"high":114357,"low":114347,"close":114347,"volume":5610,"rsi_14":97.14,"sma_20":114511.6,"sma_60":114280.9,"sma_120":114472.88},{"date":"2026-08-27","open":114382,"high":114382,"low":114372,"close":114372,"volume":5951,"rsi_14":97.06,"sma_20":114523.85,"sma_60":114291.55,"sma_120":114465.64},{"date":"2026-08-28","open":114402,"high":114402,"low":114392,"close":114402,"volume":5328,"rsi_14":97.44,"sma_20":114537.1,"sma_60":114302.53,"sma_120":114458.58},{"date":"2026-08-31","open":114412,"high":114422,"low":114412,"close":114417,"volume":3839,"rsi_14":97.37,"sma_20":114550.6,"sma_60":114313.35,"sma_120":114451.55},{"date":"2026-09-01","open":114432,"high":114432,"low":114422,"close":114422,"volume":5516,"rsi_14":97.37,"sma_20":114563.6,"sma_60":114323.83,"sma_120":114444.35},{"date":"2026-09-02","open":114447,"high":114447,"low":114432,"close":114432,"volume":2169,"rsi_14":97.5,"sma_20":114576.6,"sma_60":114334.4,"sma_120":114437.23},{"date":"2026-09-03","open":114467,"high":114472,"low":114462,"close":114462,"volume":7180,"rsi_14":97.67,"sma_20":114590.6,"sma_60":114345.47,"sma_120":114430.28},{"date":"2026-09-04","open":114462,"high":114472,"low":114462,"close":114462,"volume":6662,"rsi_14":97.5,"sma_20":114603.1,"sma_60":114356.62,"sma_120":114423.21},{"date":"2026-09-07","open":114467,"high":114482,"low":114467,"close":114477,"volume":1927,"rsi_14":97.44,"sma_20":114616.1,"sma_60":114367.93,"sma_120":114416.17},{"date":"2026-09-08","open":114492,"high":114502,"low":114492,"close":114497,"volume":3695,"rsi_14":97.5,"sma_20":114629.1,"sma_60":114379.43,"sma_120":114409.14},{"date":"2026-09-09","open":114522,"high":114522,"low":114512,"close":114522,"volume":3850,"rsi_14":97.62,"sma_20":114643.1,"sma_60":114391.35,"sma_120":114402.32},{"date":"2026-09-10","open":114522,"high":114532,"low":114522,"close":114532,"volume":1594,"rsi_14":97.62,"sma_20":114657.6,"sma_60":114403.35,"sma_120":114395.41},{"date":"2026-09-11","open":114541,"high":114551,"low":114532,"close":114532,"volume":2890,"rsi_14":100.0,"sma_20":114671.35,"sma_60":114415.43,"sma_120":114388.33},{"date":"2026-09-14","open":114259,"high":114269,"low":114259,"close":114259,"volume":3730,"rsi_14":43.57,"sma_20":114671.85,"sma_60":114423.02,"sma_120":114379.04},{"date":"2026-09-15","open":114279,"high":114279,"low":114269,"close":114269,"volume":3355,"rsi_14":43.82,"sma_20":114671.85,"sma_60":114430.52,"sma_120":114369.58},{"date":"2026-09-16","open":114284,"high":114294,"low":114284,"close":114284,"volume":2633,"rsi_14":42.53,"sma_20":114671.85,"sma_60":114438.1,"sma_120":114360.08},{"date":"2026-09-17","open":114308,"high":114318,"low":114308,"close":114308,"volume":2647,"rsi_14":41.86,"sma_20":114672.35,"sma_60":114446.1,"sma_120":114351.03},{"date":"2026-09-18","open":114308,"high":114318,"low":114308,"close":114318,"volume":5490,"rsi_14":41.18,"sma_20":114672.85,"sma_60":114454.27,"sma_120":114342.12},{"date":"2026-09-21","open":114318,"high":114328,"low":114318,"close":114318,"volume":1914,"rsi_14":100.0,"sma_20":114488.1,"sma_60":114223.77,"sma_120":114205.19},{"date":"2026-09-22","open":114284,"high":114403,"low":114274,"close":114274,"volume":5283,"rsi_14":79.55,"sma_20":114499.25,"sma_60":114235.17,"sma_120":114195.73},{"date":"2026-09-23","open":114333,"high":114333,"low":114323,"close":114333,"volume":2941,"rsi_14":82.0,"sma_20":114513.0,"sma_60":114247.73,"sma_120":114186.81},{"date":"2026-09-28","open":114328,"high":114338,"low":114328,"close":114328,"volume":2310,"rsi_14":80.39,"sma_20":114525.25,"sma_60":114260.22,"sma_120":114177.77},{"date":"2026-09-29","open":114343,"high":114353,"low":114343,"close":114343,"volume":2663,"rsi_14":80.39,"sma_20":114536.75,"sma_60":114272.78,"sma_120":114168.89},{"date":"2026-09-30","open":114338,"high":114348,"low":114338,"close":114348,"volume":1990,"rsi_14":79.17,"sma_20":114547.75,"sma_60":114285.27,"sma_120":114159.68},{"date":"2026-10-01","open":114358,"high":114368,"low":114358,"close":114363,"volume":3115,"rsi_14":78.26,"sma_20":114559.25,"sma_60":114297.67,"sma_120":114164.46},{"date":"2026-10-02","open":114408,"high":114408,"low":114398,"close":114398,"volume":2250,"rsi_14":80.39,"sma_20":114572.0,"sma_60":114310.65,"sma_120":114169.49},{"date":"2026-10-06","open":114408,"high":114418,"low":114408,"close":114418,"volume":4658,"rsi_14":81.82,"sma_20":114584.25,"sma_60":114323.72,"sma_120":114174.57},{"date":"2026-10-07","open":114458,"high":114468,"low":114458,"close":114458,"volume":2986,"rsi_14":83.33,"sma_20":114598.5,"sma_60":114337.28,"sma_120":114179.93},{"date":"2026-10-08","open":114463,"high":114473,"low":114463,"close":114463,"volume":2210,"rsi_14":83.05,"sma_20":114612.25,"sma_60":114350.93,"sma_120":114185.14},{"date":"2026-10-12","open":114488,"high":114498,"low":114488,"close":114493,"volume":6271,"rsi_14":83.87,"sma_20":114626.5,"sma_60":114364.6,"sma_120":114190.43},{"date":"2026-10-13","open":114488,"high":114498,"low":114488,"close":114498,"volume":4787,"rsi_14":82.76,"sma_20":114639.75,"sma_60":114378.42,"sma_120":114195.68},{"date":"2026-10-14","open":114510,"high":114520,"low":114500,"close":114505,"volume":2600,"rsi_14":40.71,"sma_20":114638.25,"sma_60":114387.32,"sma_120":114198.56},{"date":"2026-10-15","open":114535,"high":114545,"low":114535,"close":114535,"volume":3126,"rsi_14":43.7,"sma_20":114638.25,"sma_60":114396.13,"sma_120":114201.48},{"date":"2026-10-16","open":114535,"high":114545,"low":114535,"close":114535,"volume":3894,"rsi_14":47.27,"sma_20":114637.5,"sma_60":114404.87,"sma_120":114204.23},{"date":"2026-10-19","open":114555,"high":114565,"low":114555,"close":114555,"volume":2028,"rsi_14":43.14,"sma_20":114637.25,"sma_60":114413.77,"sma_120":114209.13},{"date":"2026-10-20","open":114560,"high":114580,"low":114550,"close":114555,"volume":4192,"rsi_14":43.56,"sma_20":114636.25,"sma_60":114422.5,"sma_120":114214.0},{"date":"2026-10-21","open":114580,"high":114580,"low":114565,"close":114580,"volume":2353,"rsi_14":44.66,"sma_20":114635.25,"sma_60":114431.4,"sma_120":114219.03},{"date":"2026-10-22","open":114590,"high":114605,"low":114590,"close":114605,"volume":1503,"rsi_14":46.73,"sma_20":114635.0,"sma_60":114440.13,"sma_120":114224.02},{"date":"2026-10-23","open":114595,"high":114615,"low":114595,"close":114615,"volume":1842,"rsi_14":46.23,"sma_20":114635.25,"sma_60":114448.95,"sma_120":114228.93}],"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":"KODEX 단기변동금리부채권액티브","phase":"above-fold","symbol_resolved":true}