{"status":"ok","report":{"price_analysis":{"current":119695.0,"change_1d":-0.0,"change_7d":0.1,"change_30d":0.5,"high_30d":119725.0,"low_30d":119055.0,"position_in_range":96.0,"support":119122.0,"resistance":119658.0},"summary":"PLUS 단기채권액티브(278620)은(는) KAP 투자적격 크레딧 채권 1년지수(A-이상,총수익)를 추종하는 ETF입니다, 순자산 637억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 99.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(156.53)가 시그널선(131.06)을 상회합니다(골든크로스). 현재가가 SMA20(119372)과 SMA60(119091) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 118961~119784 (현재 위치 89%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 99","rsi_14":99.18032786885246,"macd":156.53004720096942,"macd_signal":131.05843033036567,"sma_20":119372.5,"sma_60":119090.66666666667,"bb_upper":119783.56568818135,"bb_lower":118961.43431181865,"atr_14":63.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -10.00, 기관 순매수 -33.00. 30일 누적: 외국인 -25.00, 기관 664.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-10.0,"institutional_flow":-33.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":83.0,"retail_net":-83.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-10-20","foreign_net":-10.0,"institution_net":16.0,"retail_net":-6.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-114.0,"retail_net":114.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-10-15","foreign_net":-21.0,"institution_net":233.0,"retail_net":-212.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":58.0,"retail_net":-58.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":223.0,"retail_net":-223.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":255.0,"retail_net":-255.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-541.0,"retail_net":541.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":271.0,"retail_net":-271.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-28","foreign_net":6.0,"institution_net":10.0,"retail_net":-16.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":53.0,"retail_net":-53.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-137.0,"retail_net":137.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":41.0,"retail_net":-41.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":208.0,"retail_net":-208.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-43.0,"retail_net":43.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":116.0,"retail_net":-116.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-306.0,"retail_net":306.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":256.0,"retail_net":-256.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":82.0,"retail_net":-82.0}],"periods":{"d1":{"foreign_net":0,"institution_net":83.0,"retail_net":-83.0},"d3":{"foreign_net":-10.0,"institution_net":106.0,"retail_net":-96.0},"d7":{"foreign_net":-31.0,"institution_net":258.0,"retail_net":-227.0},"d14":{"foreign_net":-31.0,"institution_net":477.0,"retail_net":-446.0},"d30":{"foreign_net":-25.0,"institution_net":664.0,"retail_net":-639.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":73,"summary":"RSI 99","metrics":[{"name":"RSI (14)","value":99.2,"unit":"","percentile":99,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 99 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 99 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3434,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.34,"summary":"배당수익률 1.34%","metrics":[{"name":"배당수익률","value":1.34,"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":"2026-10-23T22:10:38.675068+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"KAP 투자적격 크레딧 채권 1년지수(A-이상,총수익)","issuer":"한화자산운용","category":"","expense_ratio":0.07,"aum":63700000000.0,"aum_display":"637억","dividend_yield":null,"tracking_error":0.21,"holdings":[{"ticker":"298340","name":"PLUS 국채선물3년","weight":null},{"ticker":"","name":"국고채권02750-2812(25-10)","weight":null},{"ticker":"","name":"대한제당127","weight":null},{"ticker":"","name":"롯데렌탈64-1","weight":null},{"ticker":"","name":"롯데위탁관리부동산투자회사8","weight":null},{"ticker":"","name":"롯데카드540-4","weight":null},{"ticker":"","name":"미래에셋캐피탈121-2","weight":null},{"ticker":"","name":"미래에셋캐피탈132-1","weight":null},{"ticker":"","name":"보령52-1","weight":null},{"ticker":"","name":"비엔케이투자증권 20251216-364-17","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":119695.0,"change_pct":-0.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-09-26","close":100005.239},{"date":"2017-09-27","close":99959.6255},{"date":"2017-09-28","close":99949.4891},{"date":"2017-09-29","close":99969.7618},{"date":"2017-10-10","close":99944.4209},{"date":"2017-10-11","close":99935.2982},{"date":"2017-10-12","close":99959.6255},{"date":"2017-10-13","close":99979.8982},{"date":"2017-10-16","close":99974.83},{"date":"2017-10-17","close":99949.4891},{"date":"2017-10-18","close":99940.3664},{"date":"2017-10-19","close":99940.3664},{"date":"2017-10-20","close":99840.0165},{"date":"2017-10-23","close":99780.2121},{"date":"2017-10-24","close":99834.9484},{"date":"2017-10-25","close":99775.1439},{"date":"2017-10-26","close":99715.3394},{"date":"2017-10-27","close":99599.785},{"date":"2017-10-30","close":99669.7258},{"date":"2017-10-31","close":99679.8622},{"date":"2017-11-01","close":99644.385},{"date":"2017-11-02","close":99684.9304},{"date":"2017-11-03","close":99695.0667},{"date":"2017-11-06","close":99679.8622},{"date":"2017-11-07","close":99674.794},{"date":"2017-11-08","close":99689.9985},{"date":"2017-11-09","close":99684.9304},{"date":"2017-11-10","close":99684.9304},{"date":"2017-11-13","close":99674.794},{"date":"2017-11-14","close":99659.5895},{"date":"2017-11-15","close":99644.385},{"date":"2017-11-16","close":99689.9985},{"date":"2017-11-17","close":99674.794},{"date":"2017-11-20","close":99695.0667},{"date":"2017-11-21","close":99719.3939},{"date":"2017-11-22","close":99724.4621},{"date":"2017-11-23","close":99749.803},{"date":"2017-11-24","close":99785.2802},{"date":"2017-11-27","close":99785.2802},{"date":"2017-11-28","close":99804.5393},{"date":"2017-11-29","close":99834.9484},{"date":"2017-11-30","close":99874.4801},{"date":"2017-12-01","close":99920.0937},{"date":"2017-12-04","close":99930.23},{"date":"2017-12-05","close":99940.3664},{"date":"2017-12-06","close":99925.1619},{"date":"2017-12-07","close":99969.7618},{"date":"2017-12-08","close":99979.8982},{"date":"2017-12-11","close":100000.1709},{"date":"2017-12-12","close":100019.4299},{"date":"2017-12-13","close":100054.9072},{"date":"2017-12-14","close":100075.1799},{"date":"2017-12-15","close":100075.1799},{"date":"2017-12-18","close":100080.248},{"date":"2017-12-19","close":100075.1799},{"date":"2017-12-20","close":100080.248},{"date":"2017-12-21","close":100119.7798},{"date":"2017-12-22","close":100109.6435},{"date":"2017-12-26","close":100089.3708},{"date":"2017-12-27","close":100109.6435},{"date":"2017-12-28","close":100109.6435},{"date":"2018-01-02","close":98783.4531},{"date":"2018-01-03","close":98813.0469},{"date":"2018-01-04","close":98852.5078},{"date":"2018-01-05","close":98857.4453},{"date":"2018-01-08","close":98891.9688},{"date":"2018-01-09","close":98882.1094},{"date":"2018-01-10","close":98877.1719},{"date":"2018-01-11","close":98877.1719},{"date":"2018-01-12","close":98896.9062},{"date":"2018-01-15","close":98906.7734},{"date":"2018-01-16","close":98867.3125},{"date":"2018-01-17","close":98882.1094},{"date":"2018-01-18","close":98901.8359},{"date":"2018-01-19","close":98946.2344},{"date":"2018-01-22","close":98965.9609},{"date":"2018-01-23","close":98961.0312},{"date":"2018-01-24","close":98965.9609},{"date":"2018-01-25","close":98980.7656},{"date":"2018-01-26","close":98990.625},{"date":"2018-01-29","close":98975.8281},{"date":"2018-01-30","close":98946.2344},{"date":"2018-01-31","close":98941.2969},{"date":"2018-02-01","close":98970.8984},{"date":"2018-02-02","close":98980.7656},{"date":"2018-02-05","close":100344.8068},{"date":"2018-02-06","close":98985.6953},{"date":"2018-02-07","close":99005.4297},{"date":"2018-02-08","close":99035.0234},{"date":"2018-02-09","close":99030.0859},{"date":"2018-02-12","close":99030.0859},{"date":"2018-02-13","close":99049.8203},{"date":"2018-02-14","close":99079.4141},{"date":"2018-02-19","close":99094.2188},{"date":"2018-02-20","close":99084.3516},{"date":"2018-02-21","close":99079.4141},{"date":"2018-02-22","close":99094.2188},{"date":"2018-02-23","close":99123.8125},{"date":"2018-02-26","close":99148.4766},{"date":"2018-02-27","close":99163.2734},{"date":"2018-02-28","close":99187.9375},{"date":"2018-03-02","close":100535.3702},{"date":"2018-03-05","close":100530.302},{"date":"2018-03-06","close":99178.0703},{"date":"2018-03-07","close":99178.0703},{"date":"2018-03-08","close":99192.8672},{"date":"2018-03-09","close":99197.8047},{"date":"2018-03-12","close":99202.7344},{"date":"2018-03-13","close":99212.6016},{"date":"2018-03-14","close":99227.3984},{"date":"2018-03-15","close":99257.0},{"date":"2018-03-16","close":99266.8594},{"date":"2018-03-19","close":99261.9297},{"date":"2018-03-20","close":99276.7266},{"date":"2018-03-21","close":99286.5938},{"date":"2018-03-22","close":99306.3281},{"date":"2018-03-23","close":99360.5859},{"date":"2018-03-26","close":99375.3828},{"date":"2018-03-27","close":99350.7188},{"date":"2018-03-28","close":99370.4531},{"date":"2018-03-29","close":99400.0469},{"date":"2018-03-30","close":99404.9766},{"date":"2018-04-02","close":99404.9766},{"date":"2018-04-03","close":99424.7109},{"date":"2018-04-04","close":99449.375},{"date":"2018-04-05","close":99513.5},{"date":"2018-04-06","close":99518.4297},{"date":"2018-04-09","close":99533.2344},{"date":"2018-04-10","close":99528.2969},{"date":"2018-04-11","close":99538.1641},{"date":"2018-04-12","close":99567.7578},{"date":"2018-04-13","close":99587.4922},{"date":"2018-04-16","close":99587.4922},{"date":"2018-04-17","close":99577.625},{"date":"2018-04-18","close":99597.3594},{"date":"2018-04-19","close":99607.2266},{"date":"2018-04-20","close":99602.2891},{"date":"2018-04-23","close":99592.4219},{"date":"2018-04-24","close":99587.4922},{"date":"2018-04-25","close":99597.3594},{"date":"2018-04-26","close":99612.1562},{"date":"2018-04-27","close":99656.5469},{"date":"2018-04-30","close":99671.3516},{"date":"2018-05-02","close":99671.3516},{"date":"2018-05-03","close":99696.0156},{"date":"2018-05-04","close":99676.2812},{"date":"2018-05-08","close":99626.9531},{"date":"2018-05-09","close":99631.8828},{"date":"2018-05-10","close":99656.5469},{"date":"2018-05-11","close":99676.2812},{"date":"2018-05-14","close":99676.2812},{"date":"2018-05-15","close":99656.5469},{"date":"2018-05-16","close":99681.2109},{"date":"2018-05-17","close":99745.3438},{"date":"2018-05-18","close":99784.8047},{"date":"2018-05-21","close":99819.3281},{"date":"2018-05-23","close":99799.6016},{"date":"2018-05-24","close":99843.9922},{"date":"2018-05-25","close":99873.5938},{"date":"2018-05-28","close":99873.5938},{"date":"2018-05-29","close":99868.6562},{"date":"2018-05-30","close":99883.4609},{"date":"2018-05-31","close":99893.3203},{"date":"2018-06-01","close":99903.1875},{"date":"2018-06-04","close":99922.9219},{"date":"2018-06-05","close":99917.9844},{"date":"2018-06-07","close":99922.9219},{"date":"2018-06-08","close":99937.7188},{"date":"2018-06-11","close":99947.5859},{"date":"2018-06-12","close":99952.5156},{"date":"2018-06-14","close":99962.3828},{"date":"2018-06-15","close":99932.7812},{"date":"2018-06-18","close":99942.6484},{"date":"2018-06-19","close":99957.4453},{"date":"2018-06-20","close":99967.3125},{"date":"2018-06-21","close":99972.25},{"date":"2018-06-22","close":99987.0469},{"date":"2018-06-25","close":99996.9141},{"date":"2018-06-26","close":100001.8438},{"date":"2018-06-27","close":100001.8438},{"date":"2018-06-28","close":100031.4375},{"date":"2018-06-29","close":100051.1719},{"date":"2018-07-02","close":100046.2422},{"date":"2018-07-03","close":100056.1016},{"date":"2018-07-04","close":100065.9688},{"date":"2018-07-05","close":100100.5},{"date":"2018-07-06","close":100120.2266},{"date":"2018-07-09","close":100125.1641},{"date":"2018-07-10","close":100130.0938},{"date":"2018-07-11","close":100144.8906},{"date":"2018-07-12","close":100174.4922},{"date":"2018-07-13","close":100139.9609},{"date":"2018-07-16","close":100130.0938},{"date":"2018-07-17","close":100154.7578},{"date":"2018-07-18","close":100164.625},{"date":"2018-07-19","close":100189.2891},{"date":"2018-07-20","close":100204.0859},{"date":"2018-07-23","close":100213.9531},{"date":"2018-07-24","close":100218.8828},{"date":"2018-07-25","close":100213.9531},{"date":"2018-07-26","close":100238.6172},{"date":"2018-07-27","close":100248.4844},{"date":"2018-07-30","close":100228.75},{"date":"2018-07-31","close":100218.8828},{"date":"2018-08-01","close":100223.8203},{"date":"2018-08-02","close":100253.4141},{"date":"2018-08-03","close":100253.4141},{"date":"2018-08-06","close":100278.0781},{"date":"2018-08-07","close":100292.875},{"date":"2018-08-08","close":100312.6094},{"date":"2018-08-09","close":100357.0},{"date":"2018-08-10","close":100366.8672},{"date":"2018-08-13","close":100381.6641},{"date":"2018-08-14","close":100386.6016},{"date":"2018-08-16","close":100381.6641},{"date":"2018-08-17","close":100391.5312},{"date":"2018-08-20","close":100406.3281},{"date":"2018-08-21","close":100426.0625},{"date":"2018-08-22","close":100475.3906},{"date":"2018-08-23","close":100485.2578},{"date":"2018-08-24","close":100495.1172},{"date":"2018-08-27","close":100495.1172},{"date":"2018-08-28","close":100495.1172},{"date":"2018-08-29","close":100495.1172},{"date":"2018-08-30","close":100509.9141},{"date":"2018-08-31","close":100485.2578},{"date":"2018-09-03","close":100549.3828},{"date":"2018-09-04","close":100554.3125},{"date":"2018-09-05","close":100569.1094},{"date":"2018-09-06","close":100593.7734},{"date":"2018-09-07","close":100588.8438},{"date":"2018-09-10","close":100578.9766},{"date":"2018-09-11","close":100583.9062},{"date":"2018-09-12","close":100578.9766},{"date":"2018-09-13","close":100608.5703},{"date":"2018-09-14","close":100583.9062},{"date":"2018-09-17","close":100549.3828},{"date":"2018-09-18","close":100549.3828},{"date":"2018-09-19","close":100544.4453},{"date":"2018-09-20","close":100549.3828},{"date":"2018-09-21","close":100529.6484},{"date":"2018-09-27","close":100544.4453},{"date":"2018-09-28","close":100549.3828},{"date":"2018-10-01","close":100544.4453},{"date":"2018-10-02","close":100598.7109},{"date":"2018-10-04","close":100554.3125},{"date":"2018-10-05","close":100549.3828},{"date":"2018-10-08","close":100544.4453},{"date":"2018-10-10","close":100559.2422},{"date":"2018-10-11","close":100598.7109},{"date":"2018-10-12","close":100603.6406},{"date":"2018-10-15","close":100608.5703},{"date":"2018-10-16","close":100603.6406},{"date":"2018-10-17","close":100608.5703},{"date":"2018-10-18","close":100638.1719},{"date":"2018-10-19","close":100672.6953},{"date":"2018-10-22","close":100672.6953},{"date":"2018-10-23","close":100667.7656},{"date":"2018-10-24","close":100672.6953},{"date":"2018-10-25","close":100677.6328},{"date":"2018-10-26","close":100662.8359},{"date":"2018-10-29","close":100672.6953},{"date":"2018-10-30","close":100717.0938},{"date":"2018-10-31","close":100697.3594},{"date":"2018-11-01","close":100702.2969},{"date":"2018-11-02","close":100712.1641},{"date":"2018-11-05","close":100707.2266},{"date":"2018-11-06","close":100722.0234},{"date":"2018-11-07","close":100726.9609},{"date":"2018-11-08","close":100761.4922},{"date":"2018-11-09","close":100761.4922},{"date":"2018-11-12","close":100771.3516},{"date":"2018-11-13","close":100776.2891},{"date":"2018-11-14","close":100791.0859},{"date":"2018-11-15","close":100805.8828},{"date":"2018-11-16","close":100800.9531},{"date":"2018-11-19","close":100810.8125},{"date":"2018-11-20","close":100810.8125},{"date":"2018-11-21","close":100815.75},{"date":"2018-11-22","close":100835.4766},{"date":"2018-11-23","close":100855.2109},{"date":"2018-11-26","close":100850.2812},{"date":"2018-11-27","close":100860.1406},{"date":"2018-11-28","close":100870.0078},{"date":"2018-11-29","close":100884.8047},{"date":"2018-11-30","close":100914.4062},{"date":"2018-12-03","close":100914.4062},{"date":"2018-12-04","close":100919.3359},{"date":"2018-12-05","close":100924.2734},{"date":"2018-12-06","close":100953.8672},{"date":"2018-12-07","close":100988.3984},{"date":"2018-12-10","close":100993.3281},{"date":"2018-12-11","close":101008.125},{"date":"2018-12-12","close":101017.9922},{"date":"2018-12-13","close":101037.7266},{"date":"2018-12-14","close":101037.7266},{"date":"2018-12-17","close":101037.7266},{"date":"2018-12-18","close":101052.5234},{"date":"2018-12-19","close":101062.3906},{"date":"2018-12-20","close":101087.0469},{"date":"2018-12-21","close":101091.9844},{"date":"2018-12-24","close":101082.1172},{"date":"2018-12-26","close":101077.1875},{"date":"2018-12-27","close":101096.9141},{"date":"2018-12-28","close":101111.7109},{"date":"2019-01-02","close":101116.6484},{"date":"2019-01-03","close":101156.1094},{"date":"2019-01-04","close":101180.7734},{"date":"2019-01-07","close":101185.7031},{"date":"2019-01-08","close":102569.7359},{"date":"2019-01-09","close":101185.7031},{"date":"2019-01-10","close":101205.4375},{"date":"2019-01-11","close":101210.3672},{"date":"2019-01-14","close":101210.3672},{"date":"2019-01-15","close":101215.3047},{"date":"2019-01-16","close":101225.1641},{"date":"2019-01-17","close":101244.8984},{"date":"2019-01-18","close":101244.8984},{"date":"2019-01-21","close":101239.9688},{"date":"2019-01-22","close":101244.8984},{"date":"2019-01-23","close":101249.8281},{"date":"2019-01-24","close":101264.6328},{"date":"2019-01-25","close":101269.5625},{"date":"2019-01-28","close":101269.5625},{"date":"2019-01-29","close":101264.6328},{"date":"2019-01-30","close":101264.6328},{"date":"2019-01-31","close":101289.2969},{"date":"2019-02-01","close":101313.9609},{"date":"2019-02-07","close":101333.6875},{"date":"2019-02-08","close":101338.625},{"date":"2019-02-11","close":101358.3516},{"date":"2019-02-12","close":101368.2188},{"date":"2019-02-13","close":101363.2891},{"date":"2019-02-14","close":101378.0859},{"date":"2019-02-15","close":101383.0156},{"date":"2019-02-18","close":101392.8828},{"date":"2019-02-19","close":101392.8828},{"date":"2019-02-20","close":101397.8125},{"date":"2019-02-21","close":101407.6797},{"date":"2019-02-22","close":101407.6797},{"date":"2019-02-25","close":101407.6797},{"date":"2019-02-26","close":101407.6797},{"date":"2019-02-27","close":101422.4766},{"date":"2019-02-28","close":101422.4766},{"date":"2019-03-04","close":101422.4766},{"date":"2019-03-05","close":101422.4766},{"date":"2019-03-06","close":101422.4766},{"date":"2019-03-07","close":101447.1406},{"date":"2019-03-08","close":101466.875},{"date":"2019-03-11","close":101476.7422},{"date":"2019-03-12","close":101481.6719},{"date":"2019-03-13","close":101491.5391},{"date":"2019-03-14","close":101516.2031},{"date":"2019-03-15","close":101516.2031},{"date":"2019-03-18","close":101511.2656},{"date":"2019-03-19","close":101511.2656},{"date":"2019-03-20","close":101516.2031},{"date":"2019-03-21","close":101535.9297},{"date":"2019-03-22","close":101545.7969},{"date":"2019-03-25","close":101570.4609},{"date":"2019-03-26","close":101575.3906},{"date":"2019-03-27","close":101600.0547},{"date":"2019-03-28","close":101649.3828},{"date":"2019-03-29","close":101669.1172},{"date":"2019-04-01","close":101669.1172},{"date":"2019-04-02","close":101664.1875},{"date":"2019-04-03","close":101669.1172},{"date":"2019-04-04","close":101683.9141},{"date":"2019-04-05","close":101688.8438},{"date":"2019-04-08","close":101688.8438},{"date":"2019-04-09","close":101698.7109},{"date":"2019-04-10","close":101703.6484},{"date":"2019-04-11","close":101718.4453},{"date":"2019-04-12","close":101718.4453},{"date":"2019-04-15","close":101713.5078},{"date":"2019-04-16","close":101703.6484},{"date":"2019-04-17","close":101708.5781},{"date":"2019-04-18","close":101723.375},{"date":"2019-04-19","close":101743.1094},{"date":"2019-04-22","close":101748.0391},{"date":"2019-04-23","close":101748.0391},{"date":"2019-04-24","close":101748.0391},{"date":"2019-04-25","close":101767.7734},{"date":"2019-04-26","close":101787.5},{"date":"2019-04-29","close":101802.3047},{"date":"2019-04-30","close":101812.1641},{"date":"2019-05-02","close":101822.0312},{"date":"2019-05-03","close":101822.0312},{"date":"2019-05-07","close":101836.8281},{"date":"2019-05-08","close":101851.625},{"date":"2019-05-09","close":101856.5625},{"date":"2019-05-10","close":101866.4297},{"date":"2019-05-13","close":101866.4297},{"date":"2019-05-14","close":101881.2266},{"date":"2019-05-15","close":101896.0234},{"date":"2019-05-16","close":101910.8203},{"date":"2019-05-17","close":101930.5547},{"date":"2019-05-20","close":101940.4219},{"date":"2019-05-21","close":101940.4219},{"date":"2019-05-22","close":101945.3516},{"date":"2019-05-23","close":101974.9453},{"date":"2019-05-24","close":101989.7422},{"date":"2019-05-27","close":101999.6094},{"date":"2019-05-28","close":101999.6094},{"date":"2019-05-29","close":102019.3438},{"date":"2019-05-30","close":102044.0078},{"date":"2019-05-31","close":102058.8047},{"date":"2019-06-03","close":102103.2031},{"date":"2019-06-04","close":102118.0},{"date":"2019-06-05","close":102132.7969},{"date":"2019-06-07","close":102157.4609},{"date":"2019-06-10","close":102167.3281},{"date":"2019-06-11","close":102167.3281},{"date":"2019-06-12","close":102182.125},{"date":"2019-06-13","close":102241.3203},{"date":"2019-06-14","close":102241.3203},{"date":"2019-06-17","close":102256.1172},{"date":"2019-06-18","close":102251.1797},{"date":"2019-06-19","close":102251.1797},{"date":"2019-06-20","close":102285.7109},{"date":"2019-06-21","close":102305.4453},{"date":"2019-06-24","close":102300.5078},{"date":"2019-06-25","close":102300.5078},{"date":"2019-06-26","close":102275.8438},{"date":"2019-06-27","close":102275.8438},{"date":"2019-06-28","close":102285.7109},{"date":"2019-07-01","close":102290.6406},{"date":"2019-07-02","close":102295.5781},{"date":"2019-07-03","close":102315.3047},{"date":"2019-07-04","close":102354.7734},{"date":"2019-07-05","close":102369.5703},{"date":"2019-07-08","close":102379.4375},{"date":"2019-07-09","close":102379.4375},{"date":"2019-07-10","close":102389.2969},{"date":"2019-07-11","close":102404.0938},{"date":"2019-07-12","close":102413.9609},{"date":"2019-07-15","close":102413.9609},{"date":"2019-07-16","close":102423.8281},{"date":"2019-07-17","close":102438.625},{"date":"2019-07-18","close":102487.9531},{"date":"2019-07-19","close":102517.5547},{"date":"2019-07-22","close":102552.0781},{"date":"2019-07-23","close":102552.0781},{"date":"2019-07-24","close":102566.875},{"date":"2019-07-25","close":102591.5391},{"date":"2019-07-26","close":102611.2734},{"date":"2019-07-29","close":102616.2031},{"date":"2019-07-30","close":102626.0703},{"date":"2019-07-31","close":102635.9375},{"date":"2019-08-01","close":102650.7344},{"date":"2019-08-02","close":102660.6016},{"date":"2019-08-05","close":102719.7969},{"date":"2019-08-06","close":102774.0547},{"date":"2019-08-07","close":102778.9844},{"date":"2019-08-08","close":102808.5859},{"date":"2019-08-09","close":102803.6484},{"date":"2019-08-12","close":102803.6484},{"date":"2019-08-13","close":102813.5156},{"date":"2019-08-14","close":102848.0469},{"date":"2019-08-16","close":102862.8438},{"date":"2019-08-19","close":102897.375},{"date":"2019-08-20","close":102897.375},{"date":"2019-08-21","close":102892.4375},{"date":"2019-08-22","close":102877.6406},{"date":"2019-08-23","close":102882.5781},{"date":"2019-08-26","close":102887.5078},{"date":"2019-08-27","close":102897.375},{"date":"2019-08-28","close":102857.9141},{"date":"2019-08-29","close":102877.6406},{"date":"2019-08-30","close":102872.7109},{"date":"2019-09-02","close":102843.1094},{"date":"2019-09-03","close":102823.3828},{"date":"2019-09-04","close":102823.3828},{"date":"2019-09-05","close":102803.6484},{"date":"2019-09-06","close":102793.7891},{"date":"2019-09-09","close":102788.8516},{"date":"2019-09-10","close":102808.5859},{"date":"2019-09-11","close":102803.6484},{"date":"2019-09-16","close":102783.9219},{"date":"2019-09-17","close":102739.5234},{"date":"2019-09-18","close":102754.3203},{"date":"2019-09-19","close":102754.3203},{"date":"2019-09-20","close":102769.125},{"date":"2019-09-23","close":102754.3203},{"date":"2019-09-24","close":102754.3203},{"date":"2019-09-25","close":102764.1875},{"date":"2019-09-26","close":102783.9219},{"date":"2019-09-27","close":102788.8516},{"date":"2019-09-30","close":102793.7891},{"date":"2019-10-01","close":102813.5156},{"date":"2019-10-02","close":102803.6484},{"date":"2019-10-04","close":102838.1797},{"date":"2019-10-07","close":102887.5078},{"date":"2019-10-08","close":102882.5781},{"date":"2019-10-10","close":102877.6406},{"date":"2019-10-11","close":102867.7734},{"date":"2019-10-14","close":102857.9141},{"date":"2019-10-15","close":102867.7734},{"date":"2019-10-16","close":102872.7109},{"date":"2019-10-17","close":102857.9141},{"date":"2019-10-18","close":102843.1094},{"date":"2019-10-21","close":102843.1094},{"date":"2019-10-22","close":102818.4531},{"date":"2019-10-23","close":102828.3125},{"date":"2019-10-24","close":102818.4531},{"date":"2019-10-25","close":104219.9338},{"date":"2019-10-28","close":102774.0547},{"date":"2019-10-29","close":102734.5938},{"date":"2019-10-30","close":102749.3906},{"date":"2019-10-31","close":102774.0547},{"date":"2019-11-01","close":102778.9844},{"date":"2019-11-04","close":102783.9219},{"date":"2019-11-05","close":102749.3906},{"date":"2019-11-06","close":102749.3906},{"date":"2019-11-07","close":102759.2578},{"date":"2019-11-08","close":102769.125},{"date":"2019-11-11","close":102764.1875},{"date":"2019-11-12","close":102769.125},{"date":"2019-11-13","close":102759.2578},{"date":"2019-11-14","close":102774.0547},{"date":"2019-11-15","close":102778.9844},{"date":"2019-11-18","close":102778.9844},{"date":"2019-11-19","close":102788.8516},{"date":"2019-11-20","close":102808.5859},{"date":"2019-11-21","close":102828.3125},{"date":"2019-11-22","close":102833.25},{"date":"2019-11-25","close":102833.25},{"date":"2019-11-26","close":102833.25},{"date":"2019-11-27","close":102838.1797},{"date":"2019-11-28","close":102862.8438},{"date":"2019-11-29","close":102877.6406},{"date":"2019-12-02","close":102892.4375},{"date":"2019-12-03","close":102877.6406},{"date":"2019-12-04","close":102877.6406},{"date":"2019-12-05","close":102912.1719},{"date":"2019-12-06","close":102907.2422},{"date":"2019-12-09","close":102907.2422},{"date":"2019-12-10","close":102912.1719},{"date":"2019-12-11","close":102917.1016},{"date":"2019-12-12","close":102931.9062},{"date":"2019-12-13","close":102931.9062},{"date":"2019-12-16","close":102931.9062},{"date":"2019-12-17","close":102946.7031},{"date":"2019-12-18","close":102951.6328},{"date":"2019-12-19","close":102956.5703},{"date":"2019-12-20","close":102956.5703},{"date":"2019-12-23","close":102961.5},{"date":"2019-12-24","close":102971.3672},{"date":"2019-12-26","close":102986.1641},{"date":"2019-12-27","close":102996.0312},{"date":"2019-12-30","close":103005.8906},{"date":"2020-01-02","close":103030.5547},{"date":"2020-01-03","close":103065.0859},{"date":"2020-01-06","close":103104.5469},{"date":"2020-01-07","close":103099.6172},{"date":"2020-01-08","close":103079.8828},{"date":"2020-01-09","close":103089.75},{"date":"2020-01-10","close":103065.0859},{"date":"2020-01-13","close":103050.2891},{"date":"2020-01-14","close":103060.1562},{"date":"2020-01-15","close":103065.0859},{"date":"2020-01-16","close":103084.8203},{"date":"2020-01-17","close":103074.9531},{"date":"2020-01-20","close":103074.9531},{"date":"2020-01-21","close":103060.1562},{"date":"2020-01-22","close":103094.6875},{"date":"2020-01-23","close":103104.5469},{"date":"2020-01-28","close":103124.2812},{"date":"2020-01-29","close":103163.7422},{"date":"2020-01-30","close":103198.2734},{"date":"2020-01-31","close":103222.9375},{"date":"2020-02-03","close":103227.8672},{"date":"2020-02-04","close":103232.8047},{"date":"2020-02-05","close":103227.8672},{"date":"2020-02-06","close":103247.6016},{"date":"2020-02-07","close":103262.3984},{"date":"2020-02-10","close":103282.125},{"date":"2020-02-11","close":103282.125},{"date":"2020-02-12","close":103287.0625},{"date":"2020-02-13","close":103296.9297},{"date":"2020-02-14","close":103296.9297},{"date":"2020-02-17","close":103277.1953},{"date":"2020-02-18","close":103296.9297},{"date":"2020-02-19","close":103321.5938},{"date":"2020-02-20","close":103346.2578},{"date":"2020-02-21","close":103380.7812},{"date":"2020-02-24","close":103425.1797},{"date":"2020-02-25","close":103459.7109},{"date":"2020-02-26","close":103469.5703},{"date":"2020-02-27","close":103459.7109},{"date":"2020-02-28","close":103459.7109},{"date":"2020-03-02","close":103509.0391},{"date":"2020-03-03","close":103494.2344},{"date":"2020-03-04","close":103543.5625},{"date":"2020-03-05","close":103563.2969},{"date":"2020-03-06","close":103592.8906},{"date":"2020-03-09","close":103578.0938},{"date":"2020-03-10","close":103568.2266},{"date":"2020-03-11","close":103568.2266},{"date":"2020-03-12","close":103578.0938},{"date":"2020-03-13","close":103528.7656},{"date":"2020-03-16","close":103568.2266},{"date":"2020-03-17","close":103617.5547},{"date":"2020-03-18","close":103647.1562},{"date":"2020-03-19","close":103504.1016},{"date":"2020-03-20","close":103489.3047},{"date":"2020-03-23","close":103464.6406},{"date":"2020-03-24","close":103459.7109},{"date":"2020-03-25","close":103449.8438},{"date":"2020-03-26","close":103459.7109},{"date":"2020-03-27","close":103459.7109},{"date":"2020-03-30","close":103454.7734},{"date":"2020-03-31","close":103454.7734},{"date":"2020-04-01","close":103464.6406},{"date":"2020-04-02","close":103484.375},{"date":"2020-04-03","close":103513.9688},{"date":"2020-04-06","close":103543.5625},{"date":"2020-04-07","close":103553.4297},{"date":"2020-04-08","close":103573.1641},{"date":"2020-04-09","close":103597.8281},{"date":"2020-04-10","close":103612.625},{"date":"2020-04-13","close":103612.625},{"date":"2020-04-14","close":103597.8281},{"date":"2020-04-16","close":103617.5547},{"date":"2020-04-17","close":103612.625},{"date":"2020-04-20","close":103607.6875},{"date":"2020-04-21","close":103612.625},{"date":"2020-04-22","close":103612.625},{"date":"2020-04-23","close":103622.4922},{"date":"2020-04-24","close":103637.2891},{"date":"2020-04-27","close":103647.1562},{"date":"2020-04-28","close":103661.9531},{"date":"2020-04-29","close":103676.75},{"date":"2020-05-04","close":103706.3438},{"date":"2020-05-06","close":103721.1406},{"date":"2020-05-07","close":103745.8047},{"date":"2020-05-08","close":103765.5391},{"date":"2020-05-11","close":103770.4688},{"date":"2020-05-12","close":103785.2734},{"date":"2020-05-13","close":103814.8672},{"date":"2020-05-14","close":103839.5312},{"date":"2020-05-15","close":103834.6016},{"date":"2020-05-18","close":103844.4609},{"date":"2020-05-19","close":103854.3281},{"date":"2020-05-20","close":103859.2656},{"date":"2020-05-21","close":103883.9219},{"date":"2020-05-22","close":103898.7266},{"date":"2020-05-25","close":103903.6562},{"date":"2020-05-26","close":103918.4531},{"date":"2020-05-27","close":103928.3203},{"date":"2020-05-28","close":103948.0547},{"date":"2020-05-29","close":104007.2422},{"date":"2020-06-01","close":104017.1094},{"date":"2020-06-02","close":104017.1094},{"date":"2020-06-03","close":104022.0391},{"date":"2020-06-04","close":103997.3828},{"date":"2020-06-05","close":104007.2422},{"date":"2020-06-08","close":104002.3125},{"date":"2020-06-09","close":104007.2422},{"date":"2020-06-10","close":104022.0391},{"date":"2020-06-11","close":104036.8438},{"date":"2020-06-12","close":104031.9062},{"date":"2020-06-15","close":104002.3125},{"date":"2020-06-16","close":104002.3125},{"date":"2020-06-17","close":103982.5781},{"date":"2020-06-18","close":103972.7188},{"date":"2020-06-19","close":105399.8051},{"date":"2020-06-22","close":103982.5781},{"date":"2020-06-23","close":103997.3828},{"date":"2020-06-24","close":104012.1797},{"date":"2020-06-25","close":104022.0391},{"date":"2020-06-26","close":104031.9062},{"date":"2020-06-29","close":104026.9766},{"date":"2020-06-30","close":104022.0391},{"date":"2020-07-01","close":104036.8438},{"date":"2020-07-02","close":104046.7031},{"date":"2020-07-03","close":105469.7459},{"date":"2020-07-06","close":104066.4375},{"date":"2020-07-07","close":104071.3672},{"date":"2020-07-08","close":104066.4375},{"date":"2020-07-09","close":104076.3047},{"date":"2020-07-10","close":104081.2344},{"date":"2020-07-13","close":104081.2344},{"date":"2020-07-14","close":104086.1719},{"date":"2020-07-15","close":104081.2344},{"date":"2020-07-16","close":104086.1719},{"date":"2020-07-17","close":104100.9688},{"date":"2020-07-20","close":104105.8984},{"date":"2020-07-21","close":104105.8984},{"date":"2020-07-22","close":104115.7656},{"date":"2020-07-23","close":104125.6328},{"date":"2020-07-24","close":104140.4297},{"date":"2020-07-27","close":104145.3594},{"date":"2020-07-28","close":104135.5},{"date":"2020-07-29","close":104135.5},{"date":"2020-07-30","close":104150.2969},{"date":"2020-07-31","close":104155.2266},{"date":"2020-08-03","close":104165.0938},{"date":"2020-08-04","close":104170.0234},{"date":"2020-08-05","close":104170.0234},{"date":"2020-08-06","close":104179.8906},{"date":"2020-08-07","close":104174.9609},{"date":"2020-08-10","close":104165.0938},{"date":"2020-08-11","close":104160.1641},{"date":"2020-08-12","close":104165.0938},{"date":"2020-08-13","close":104165.0938},{"date":"2020-08-14","close":104165.0938},{"date":"2020-08-18","close":104165.0938},{"date":"2020-08-19","close":104165.0938},{"date":"2020-08-20","close":104174.9609},{"date":"2020-08-21","close":104155.2266},{"date":"2020-08-24","close":104155.2266},{"date":"2020-08-25","close":104155.2266},{"date":"2020-08-26","close":104150.2969},{"date":"2020-08-27","close":104155.2266},{"date":"2020-08-28","close":104125.6328},{"date":"2020-08-31","close":104115.7656},{"date":"2020-09-01","close":104096.0312},{"date":"2020-09-02","close":104100.9688},{"date":"2020-09-03","close":104110.8359},{"date":"2020-09-04","close":104110.8359},{"date":"2020-09-07","close":104105.8984},{"date":"2020-09-08","close":104100.9688},{"date":"2020-09-09","close":104115.7656},{"date":"2020-09-10","close":104135.5},{"date":"2020-09-11","close":104135.5},{"date":"2020-09-14","close":104135.5},{"date":"2020-09-15","close":104145.3594},{"date":"2020-09-16","close":104160.1641},{"date":"2020-09-17","close":104165.0938},{"date":"2020-09-18","close":104165.0938},{"date":"2020-09-21","close":104165.0938},{"date":"2020-09-22","close":104165.0938},{"date":"2020-09-23","close":104165.0938},{"date":"2020-09-24","close":104179.8906},{"date":"2020-09-25","close":104189.7578},{"date":"2020-09-28","close":104204.5547},{"date":"2020-09-29","close":104204.5547},{"date":"2020-10-05","close":104199.625},{"date":"2020-10-06","close":104194.6875},{"date":"2020-10-07","close":104204.5547},{"date":"2020-10-08","close":104199.625},{"date":"2020-10-12","close":104209.4844},{"date":"2020-10-13","close":104209.4844},{"date":"2020-10-14","close":104219.3516},{"date":"2020-10-15","close":104234.1484},{"date":"2020-10-16","close":104234.1484},{"date":"2020-10-19","close":104234.1484},{"date":"2020-10-20","close":104224.2891},{"date":"2020-10-21","close":104229.2188},{"date":"2020-10-22","close":104239.0859},{"date":"2020-10-23","close":104239.0859},{"date":"2020-10-26","close":104239.0859},{"date":"2020-10-27","close":104239.0859},{"date":"2020-10-28","close":104244.0156},{"date":"2020-10-29","close":104248.9531},{"date":"2020-10-30","close":104248.9531},{"date":"2020-11-02","close":104244.0156},{"date":"2020-11-03","close":104224.2891},{"date":"2020-11-04","close":104239.0859},{"date":"2020-11-05","close":104258.8125},{"date":"2020-11-06","close":104263.75},{"date":"2020-11-09","close":104253.8828},{"date":"2020-11-10","close":104253.8828},{"date":"2020-11-11","close":104253.8828},{"date":"2020-11-12","close":104258.8125},{"date":"2020-11-13","close":104263.75},{"date":"2020-11-16","close":104263.75},{"date":"2020-11-17","close":104268.6797},{"date":"2020-11-18","close":104278.5469},{"date":"2020-11-19","close":104283.4766},{"date":"2020-11-20","close":104278.5469},{"date":"2020-11-23","close":104273.6172},{"date":"2020-11-24","close":104258.8125},{"date":"2020-11-25","close":104253.8828},{"date":"2020-11-26","close":104258.8125},{"date":"2020-11-27","close":104258.8125},{"date":"2020-11-30","close":104258.8125},{"date":"2020-12-01","close":104268.6797},{"date":"2020-12-02","close":104268.6797},{"date":"2020-12-03","close":104283.4766},{"date":"2020-12-04","close":104303.2109},{"date":"2020-12-07","close":104308.1406},{"date":"2020-12-08","close":104308.1406},{"date":"2020-12-09","close":104318.0078},{"date":"2020-12-10","close":104322.9375},{"date":"2020-12-11","close":104313.0781},{"date":"2020-12-14","close":104308.1406},{"date":"2020-12-15","close":104318.0078},{"date":"2020-12-16","close":104313.0781},{"date":"2020-12-17","close":104313.0781},{"date":"2020-12-18","close":104313.0781},{"date":"2020-12-21","close":104322.9375},{"date":"2020-12-22","close":104337.7422},{"date":"2020-12-23","close":104352.5391},{"date":"2020-12-24","close":104352.5391},{"date":"2020-12-28","close":104332.8047},{"date":"2020-12-29","close":104318.0078},{"date":"2020-12-30","close":104318.0078},{"date":"2021-01-04","close":104357.4688},{"date":"2021-01-05","close":104392.0},{"date":"2021-01-06","close":104396.9297},{"date":"2021-01-07","close":104401.8672},{"date":"2021-01-08","close":104392.0},{"date":"2021-01-11","close":104401.8672},{"date":"2021-01-12","close":104401.8672},{"date":"2021-01-13","close":104401.8672},{"date":"2021-01-14","close":104416.6641},{"date":"2021-01-15","close":104416.6641},{"date":"2021-01-18","close":104426.5312},{"date":"2021-01-19","close":104426.5312},{"date":"2021-01-20","close":104426.5312},{"date":"2021-01-21","close":104426.5312},{"date":"2021-01-22","close":104421.5938},{"date":"2021-01-25","close":104411.7344},{"date":"2021-01-26","close":104406.7969},{"date":"2021-01-27","close":104406.7969},{"date":"2021-01-28","close":104431.4609},{"date":"2021-01-29","close":104441.3281},{"date":"2021-02-01","close":104451.1953},{"date":"2021-02-02","close":104456.125},{"date":"2021-02-03","close":104465.9922},{"date":"2021-02-04","close":104475.8594},{"date":"2021-02-05","close":104475.8594},{"date":"2021-02-08","close":104485.7188},{"date":"2021-02-09","close":104495.5859},{"date":"2021-02-10","close":104500.5234},{"date":"2021-02-15","close":104500.5234},{"date":"2021-02-16","close":104505.4531},{"date":"2021-02-17","close":104505.4531},{"date":"2021-02-18","close":104515.3203},{"date":"2021-02-19","close":104520.25},{"date":"2021-02-22","close":104515.3203},{"date":"2021-02-23","close":104510.3828},{"date":"2021-02-24","close":104510.3828},{"date":"2021-02-25","close":104535.0469},{"date":"2021-02-26","close":104530.1172},{"date":"2021-03-02","close":104530.1172},{"date":"2021-03-03","close":104495.5859},{"date":"2021-03-04","close":104539.9844},{"date":"2021-03-05","close":104530.1172},{"date":"2021-03-08","close":104505.4531},{"date":"2021-03-09","close":104441.3281},{"date":"2021-03-10","close":104431.4609},{"date":"2021-03-11","close":104441.3281},{"date":"2021-03-12","close":104441.3281},{"date":"2021-03-15","close":104431.4609},{"date":"2021-03-16","close":104441.3281},{"date":"2021-03-17","close":104465.9922},{"date":"2021-03-18","close":104475.8594},{"date":"2021-03-19","close":104475.8594},{"date":"2021-03-22","close":104480.7891},{"date":"2021-03-23","close":104480.7891},{"date":"2021-03-24","close":104480.7891},{"date":"2021-03-25","close":104495.5859},{"date":"2021-03-26","close":104505.4531},{"date":"2021-03-29","close":104495.5859},{"date":"2021-03-30","close":104500.5234},{"date":"2021-03-31","close":104495.5859},{"date":"2021-04-01","close":104510.3828},{"date":"2021-04-02","close":104520.25},{"date":"2021-04-05","close":105945.1407},{"date":"2021-04-06","close":104525.1875},{"date":"2021-04-07","close":104539.9844},{"date":"2021-04-08","close":104559.7109},{"date":"2021-04-09","close":104559.7109},{"date":"2021-04-12","close":104574.5156},{"date":"2021-04-13","close":104574.5156},{"date":"2021-04-14","close":104589.3125},{"date":"2021-04-15","close":104584.375},{"date":"2021-04-16","close":104584.375},{"date":"2021-04-19","close":104584.375},{"date":"2021-04-20","close":104589.3125},{"date":"2021-04-21","close":104604.1094},{"date":"2021-04-22","close":104613.9766},{"date":"2021-04-23","close":104623.8359},{"date":"2021-04-26","close":104613.9766},{"date":"2021-04-27","close":104628.7734},{"date":"2021-04-28","close":104623.8359},{"date":"2021-04-29","close":104628.7734},{"date":"2021-04-30","close":104628.7734},{"date":"2021-05-03","close":104628.7734},{"date":"2021-05-04","close":104628.7734},{"date":"2021-05-06","close":104648.5},{"date":"2021-05-07","close":104663.3047},{"date":"2021-05-10","close":104663.3047},{"date":"2021-05-11","close":104673.1641},{"date":"2021-05-12","close":104687.9688},{"date":"2021-05-13","close":104692.8984},{"date":"2021-05-14","close":104702.7656},{"date":"2021-05-17","close":104702.7656},{"date":"2021-05-18","close":104712.6328},{"date":"2021-05-20","close":104722.4922},{"date":"2021-05-21","close":104732.3594},{"date":"2021-05-24","close":104732.3594},{"date":"2021-05-25","close":104722.4922},{"date":"2021-05-26","close":104707.6953},{"date":"2021-05-27","close":104702.7656},{"date":"2021-05-28","close":104707.6953},{"date":"2021-05-31","close":104668.2344},{"date":"2021-06-01","close":104633.7031},{"date":"2021-06-02","close":104633.7031},{"date":"2021-06-03","close":104638.6406},{"date":"2021-06-04","close":104643.5703},{"date":"2021-06-07","close":104628.7734},{"date":"2021-06-08","close":104623.8359},{"date":"2021-06-09","close":104633.7031},{"date":"2021-06-10","close":104643.5703},{"date":"2021-06-11","close":104613.9766},{"date":"2021-06-14","close":104594.2422},{"date":"2021-06-15","close":104569.5781},{"date":"2021-06-16","close":104554.7812},{"date":"2021-06-17","close":104554.7812},{"date":"2021-06-18","close":104549.8516},{"date":"2021-06-21","close":104549.8516},{"date":"2021-06-22","close":104554.7812},{"date":"2021-06-23","close":104559.7109},{"date":"2021-06-24","close":104574.5156},{"date":"2021-06-25","close":104539.9844},{"date":"2021-06-28","close":104495.5859},{"date":"2021-06-29","close":104456.125},{"date":"2021-06-30","close":104465.9922},{"date":"2021-07-01","close":104480.7891},{"date":"2021-07-02","close":104480.7891},{"date":"2021-07-05","close":104480.7891},{"date":"2021-07-06","close":104505.4531},{"date":"2021-07-07","close":104520.25},{"date":"2021-07-08","close":104579.4453},{"date":"2021-07-09","close":104609.0391},{"date":"2021-07-12","close":104609.0391},{"date":"2021-07-13","close":104618.9062},{"date":"2021-07-14","close":104604.1094},{"date":"2021-07-15","close":104604.1094},{"date":"2021-07-16","close":104559.7109},{"date":"2021-07-19","close":104535.0469},{"date":"2021-07-20","close":104559.7109},{"date":"2021-07-21","close":104569.5781},{"date":"2021-07-22","close":104589.3125},{"date":"2021-07-23","close":104589.3125},{"date":"2021-07-26","close":104599.1797},{"date":"2021-07-27","close":104618.9062},{"date":"2021-07-28","close":104609.0391},{"date":"2021-07-29","close":104599.1797},{"date":"2021-07-30","close":104599.1797},{"date":"2021-08-02","close":104599.1797},{"date":"2021-08-03","close":104594.2422},{"date":"2021-08-04","close":104594.2422},{"date":"2021-08-05","close":104609.0391},{"date":"2021-08-06","close":104609.0391},{"date":"2021-08-09","close":104594.2422},{"date":"2021-08-10","close":104594.2422},{"date":"2021-08-11","close":104599.1797},{"date":"2021-08-12","close":104618.9062},{"date":"2021-08-13","close":104618.9062},{"date":"2021-08-17","close":104628.7734},{"date":"2021-08-18","close":104633.7031},{"date":"2021-08-19","close":104648.5},{"date":"2021-08-20","close":104658.3672},{"date":"2021-08-23","close":104658.3672},{"date":"2021-08-24","close":104623.8359},{"date":"2021-08-25","close":104609.0391},{"date":"2021-08-26","close":104604.1094},{"date":"2021-08-27","close":104618.9062},{"date":"2021-08-30","close":104628.7734},{"date":"2021-08-31","close":104638.6406},{"date":"2021-09-01","close":104653.4375},{"date":"2021-09-02","close":104658.3672},{"date":"2021-09-03","close":104658.3672},{"date":"2021-09-06","close":104653.4375},{"date":"2021-09-07","close":104643.5703},{"date":"2021-09-08","close":104643.5703},{"date":"2021-09-09","close":104638.6406},{"date":"2021-09-10","close":104613.9766},{"date":"2021-09-13","close":104604.1094},{"date":"2021-09-14","close":104579.4453},{"date":"2021-09-15","close":104574.5156},{"date":"2021-09-16","close":104613.9766},{"date":"2021-09-17","close":104613.9766},{"date":"2021-09-23","close":104613.9766},{"date":"2021-09-24","close":104609.0391},{"date":"2021-09-27","close":104604.1094},{"date":"2021-09-28","close":104599.1797},{"date":"2021-09-29","close":104579.4453},{"date":"2021-09-30","close":104589.3125},{"date":"2021-10-01","close":104589.3125},{"date":"2021-10-05","close":104584.375},{"date":"2021-10-06","close":104574.5156},{"date":"2021-10-07","close":104554.7812},{"date":"2021-10-08","close":104559.7109},{"date":"2021-10-12","close":104554.7812},{"date":"2021-10-13","close":104530.1172},{"date":"2021-10-14","close":104539.9844},{"date":"2021-10-15","close":104544.9141},{"date":"2021-10-18","close":104535.0469},{"date":"2021-10-19","close":104515.3203},{"date":"2021-10-20","close":104520.25},{"date":"2021-10-21","close":104535.0469},{"date":"2021-10-22","close":104535.0469},{"date":"2021-10-25","close":104520.25},{"date":"2021-10-26","close":104505.4531},{"date":"2021-10-27","close":104485.7188},{"date":"2021-10-28","close":104416.6641},{"date":"2021-10-29","close":104411.7344},{"date":"2021-11-01","close":104367.3359},{"date":"2021-11-02","close":104362.4062},{"date":"2021-11-03","close":104382.1328},{"date":"2021-11-04","close":104392.0},{"date":"2021-11-05","close":104401.8672},{"date":"2021-11-08","close":104431.4609},{"date":"2021-11-09","close":104461.0547},{"date":"2021-11-10","close":104490.6562},{"date":"2021-11-11","close":104500.5234},{"date":"2021-11-12","close":104495.5859},{"date":"2021-11-15","close":104500.5234},{"date":"2021-11-16","close":104515.3203},{"date":"2021-11-17","close":104510.3828},{"date":"2021-11-18","close":104520.25},{"date":"2021-11-19","close":104535.0469},{"date":"2021-11-22","close":104525.1875},{"date":"2021-11-23","close":104490.6562},{"date":"2021-11-24","close":104485.7188},{"date":"2021-11-25","close":104500.5234},{"date":"2021-11-26","close":104525.1875},{"date":"2021-11-29","close":104549.8516},{"date":"2021-11-30","close":104564.6484},{"date":"2021-12-01","close":104574.5156},{"date":"2021-12-02","close":104589.3125},{"date":"2021-12-03","close":104574.5156},{"date":"2021-12-06","close":104554.7812},{"date":"2021-12-07","close":104564.6484},{"date":"2021-12-08","close":104569.5781},{"date":"2021-12-09","close":104594.2422},{"date":"2021-12-10","close":104613.9766},{"date":"2021-12-13","close":104623.8359},{"date":"2021-12-14","close":104638.6406},{"date":"2021-12-15","close":104643.5703},{"date":"2021-12-16","close":104668.2344},{"date":"2021-12-17","close":104692.8984},{"date":"2021-12-20","close":104707.6953},{"date":"2021-12-21","close":104717.5625},{"date":"2021-12-22","close":104717.5625},{"date":"2021-12-23","close":104717.5625},{"date":"2021-12-24","close":104717.5625},{"date":"2021-12-27","close":104727.4297},{"date":"2021-12-28","close":104742.2266},{"date":"2021-12-29","close":104747.1562},{"date":"2021-12-30","close":104752.0938},{"date":"2022-01-03","close":106180.3041},{"date":"2022-01-04","close":104752.0938},{"date":"2022-01-05","close":104747.1562},{"date":"2022-01-06","close":104737.2969},{"date":"2022-01-07","close":104687.9688},{"date":"2022-01-10","close":104678.1016},{"date":"2022-01-11","close":104673.1641},{"date":"2022-01-12","close":104683.0312},{"date":"2022-01-13","close":104717.5625},{"date":"2022-01-14","close":104712.6328},{"date":"2022-01-17","close":104673.1641},{"date":"2022-01-18","close":104643.5703},{"date":"2022-01-19","close":104653.4375},{"date":"2022-01-20","close":104683.0312},{"date":"2022-01-21","close":104678.1016},{"date":"2022-01-24","close":104673.1641},{"date":"2022-01-25","close":104678.1016},{"date":"2022-01-26","close":104668.2344},{"date":"2022-01-27","close":104673.1641},{"date":"2022-01-28","close":104663.3047},{"date":"2022-02-03","close":104678.1016},{"date":"2022-02-04","close":104702.7656},{"date":"2022-02-07","close":104697.8281},{"date":"2022-02-08","close":104687.9688},{"date":"2022-02-09","close":104663.3047},{"date":"2022-02-10","close":104687.9688},{"date":"2022-02-11","close":104683.0312},{"date":"2022-02-14","close":106085.0224},{"date":"2022-02-15","close":104673.1641},{"date":"2022-02-16","close":104668.2344},{"date":"2022-02-17","close":104697.8281},{"date":"2022-02-18","close":104712.6328},{"date":"2022-02-21","close":104712.6328},{"date":"2022-02-22","close":104707.6953},{"date":"2022-02-23","close":104717.5625},{"date":"2022-02-24","close":104732.3594},{"date":"2022-02-25","close":104771.8203},{"date":"2022-02-28","close":104776.7578},{"date":"2022-03-02","close":104796.4844},{"date":"2022-03-03","close":104840.8828},{"date":"2022-03-04","close":104840.8828},{"date":"2022-03-07","close":104845.8125},{"date":"2022-03-08","close":104835.9453},{"date":"2022-03-10","close":104850.75},{"date":"2022-03-11","close":104855.6797},{"date":"2022-03-14","close":104880.3438},{"date":"2022-03-15","close":104885.2734},{"date":"2022-03-16","close":104895.1406},{"date":"2022-03-17","close":104924.7344},{"date":"2022-03-18","close":104939.5391},{"date":"2022-03-21","close":104924.7344},{"date":"2022-03-22","close":104909.9375},{"date":"2022-03-23","close":104875.4141},{"date":"2022-03-24","close":104855.6797},{"date":"2022-03-25","close":104865.5469},{"date":"2022-03-28","close":104791.5547},{"date":"2022-03-29","close":104668.2344},{"date":"2022-03-30","close":104697.8281},{"date":"2022-03-31","close":104727.4297},{"date":"2022-04-01","close":104717.5625},{"date":"2022-04-04","close":104668.2344},{"date":"2022-04-05","close":104638.6406},{"date":"2022-04-06","close":104609.0391},{"date":"2022-04-07","close":104559.7109},{"date":"2022-04-08","close":104564.6484},{"date":"2022-04-11","close":104505.4531},{"date":"2022-04-12","close":104406.7969},{"date":"2022-04-13","close":104421.5938},{"date":"2022-04-14","close":104490.6562},{"date":"2022-04-15","close":104569.5781},{"date":"2022-04-18","close":104554.7812},{"date":"2022-04-19","close":104559.7109},{"date":"2022-04-20","close":104584.375},{"date":"2022-04-21","close":104623.8359},{"date":"2022-04-22","close":104628.7734},{"date":"2022-04-25","close":104643.5703},{"date":"2022-04-26","close":104687.9688},{"date":"2022-04-27","close":104712.6328},{"date":"2022-04-28","close":104737.2969},{"date":"2022-04-29","close":104697.8281},{"date":"2022-05-02","close":106100.2269},{"date":"2022-05-03","close":104638.6406},{"date":"2022-05-04","close":104638.6406},{"date":"2022-05-06","close":104613.9766},{"date":"2022-05-09","close":106064.7497},{"date":"2022-05-10","close":104687.9688},{"date":"2022-05-11","close":104732.3594},{"date":"2022-05-12","close":104786.6172},{"date":"2022-05-13","close":104821.1484},{"date":"2022-05-16","close":104806.3516},{"date":"2022-05-17","close":104747.1562},{"date":"2022-05-18","close":104722.4922},{"date":"2022-05-19","close":104732.3594},{"date":"2022-05-20","close":104747.1562},{"date":"2022-05-23","close":104757.0234},{"date":"2022-05-24","close":104752.0938},{"date":"2022-05-25","close":104776.7578},{"date":"2022-05-26","close":104786.6172},{"date":"2022-05-27","close":104752.0938},{"date":"2022-05-30","close":104776.7578},{"date":"2022-05-31","close":104786.6172},{"date":"2022-06-02","close":104757.0234},{"date":"2022-06-03","close":104722.4922},{"date":"2022-06-07","close":104727.4297},{"date":"2022-06-08","close":104668.2344},{"date":"2022-06-09","close":104692.8984},{"date":"2022-06-10","close":104692.8984},{"date":"2022-06-13","close":104707.6953},{"date":"2022-06-14","close":104584.375},{"date":"2022-06-15","close":104530.1172},{"date":"2022-06-16","close":104421.5938},{"date":"2022-06-17","close":104352.5391},{"date":"2022-06-20","close":104332.8047},{"date":"2022-06-21","close":104352.5391},{"date":"2022-06-22","close":104362.4062},{"date":"2022-06-23","close":104431.4609},{"date":"2022-06-24","close":104416.6641},{"date":"2022-06-27","close":104431.4609},{"date":"2022-06-28","close":104406.7969},{"date":"2022-06-29","close":104396.9297},{"date":"2022-06-30","close":104392.0},{"date":"2022-07-01","close":104357.4688},{"date":"2022-07-04","close":104406.7969},{"date":"2022-07-05","close":104421.5938},{"date":"2022-07-06","close":104446.2578},{"date":"2022-07-07","close":104539.9844},{"date":"2022-07-08","close":104530.1172},{"date":"2022-07-11","close":104495.5859},{"date":"2022-07-12","close":104495.5859},{"date":"2022-07-13","close":104510.3828},{"date":"2022-07-14","close":104539.9844},{"date":"2022-07-15","close":104525.1875},{"date":"2022-07-18","close":104549.8516},{"date":"2022-07-19","close":104569.5781},{"date":"2022-07-20","close":104559.7109},{"date":"2022-07-21","close":104549.8516},{"date":"2022-07-22","close":104549.8516},{"date":"2022-07-25","close":104594.2422},{"date":"2022-07-26","close":104648.5},{"date":"2022-07-27","close":104638.6406},{"date":"2022-07-28","close":104673.1641},{"date":"2022-07-29","close":104692.8984},{"date":"2022-08-01","close":104752.0938},{"date":"2022-08-02","close":104717.5625},{"date":"2022-08-03","close":104771.8203},{"date":"2022-08-04","close":104766.8906},{"date":"2022-08-05","close":104791.5547},{"date":"2022-08-08","close":104821.1484},{"date":"2022-08-09","close":104801.4219},{"date":"2022-08-10","close":104806.3516},{"date":"2022-08-11","close":104826.0859},{"date":"2022-08-12","close":104855.6797},{"date":"2022-08-16","close":104840.8828},{"date":"2022-08-17","close":104919.8047},{"date":"2022-08-18","close":104949.3984},{"date":"2022-08-19","close":104944.4688},{"date":"2022-08-22","close":104919.8047},{"date":"2022-08-23","close":104875.4141},{"date":"2022-08-24","close":104845.8125},{"date":"2022-08-25","close":104840.8828},{"date":"2022-08-26","close":104687.9688},{"date":"2022-08-29","close":104692.8984},{"date":"2022-08-30","close":104594.2422},{"date":"2022-08-31","close":104604.1094},{"date":"2022-09-01","close":104604.1094},{"date":"2022-09-02","close":104574.5156},{"date":"2022-09-05","close":104618.9062},{"date":"2022-09-06","close":104712.6328},{"date":"2022-09-07","close":104717.5625},{"date":"2022-09-08","close":104717.5625},{"date":"2022-09-13","close":104786.6172},{"date":"2022-09-14","close":104840.8828},{"date":"2022-09-15","close":104821.1484},{"date":"2022-09-16","close":104816.2188},{"date":"2022-09-19","close":104796.4844},{"date":"2022-09-20","close":104791.5547},{"date":"2022-09-21","close":104786.6172},{"date":"2022-09-22","close":104742.2266},{"date":"2022-09-23","close":104618.9062},{"date":"2022-09-26","close":104515.3203},{"date":"2022-09-27","close":104352.5391},{"date":"2022-09-28","close":104352.5391},{"date":"2022-09-29","close":104387.0703},{"date":"2022-09-30","close":104500.5234},{"date":"2022-10-04","close":104525.1875},{"date":"2022-10-05","close":104604.1094},{"date":"2022-10-06","close":104604.1094},{"date":"2022-10-07","close":104510.3828},{"date":"2022-10-11","close":104495.5859},{"date":"2022-10-12","close":104495.5859},{"date":"2022-10-13","close":104549.8516},{"date":"2022-10-14","close":104544.9141},{"date":"2022-10-17","close":104515.3203},{"date":"2022-10-18","close":104515.3203},{"date":"2022-10-19","close":104485.7188},{"date":"2022-10-20","close":104490.6562},{"date":"2022-10-21","close":104416.6641},{"date":"2022-10-24","close":104372.2656},{"date":"2022-10-25","close":104461.0547},{"date":"2022-10-26","close":104500.5234},{"date":"2022-10-27","close":104549.8516},{"date":"2022-10-28","close":104564.6484},{"date":"2022-10-31","close":104618.9062},{"date":"2022-11-01","close":104628.7734},{"date":"2022-11-02","close":104663.3047},{"date":"2022-11-03","close":104643.5703},{"date":"2022-11-04","close":104613.9766},{"date":"2022-11-07","close":104633.7031},{"date":"2022-11-08","close":104628.7734},{"date":"2022-11-09","close":104683.0312},{"date":"2022-11-10","close":104722.4922},{"date":"2022-11-11","close":104870.4766},{"date":"2022-11-14","close":104934.6016},{"date":"2022-11-15","close":104983.9297},{"date":"2022-11-16","close":105003.6641},{"date":"2022-11-17","close":105048.0547},{"date":"2022-11-18","close":105023.3906},{"date":"2022-11-21","close":105038.1953},{"date":"2022-11-22","close":105048.0547},{"date":"2022-11-23","close":105067.7891},{"date":"2022-11-24","close":105131.9141},{"date":"2022-11-25","close":105200.9688},{"date":"2022-11-28","close":105270.0312},{"date":"2022-11-29","close":105225.6328},{"date":"2022-11-30","close":105225.6328},{"date":"2022-12-01","close":105279.8984},{"date":"2022-12-02","close":105339.0859},{"date":"2022-12-05","close":105358.8203},{"date":"2022-12-06","close":105348.9531},{"date":"2022-12-07","close":105373.6172},{"date":"2022-12-08","close":105408.1484},{"date":"2022-12-09","close":105403.2188},{"date":"2022-12-12","close":105413.0781},{"date":"2022-12-13","close":105432.8125},{"date":"2022-12-14","close":105467.3438},{"date":"2022-12-15","close":105526.5312},{"date":"2022-12-16","close":105551.1953},{"date":"2022-12-19","close":105561.0625},{"date":"2022-12-20","close":105482.1406},{"date":"2022-12-21","close":105472.2734},{"date":"2022-12-22","close":105531.4688},{"date":"2022-12-23","close":105526.5312},{"date":"2022-12-26","close":105526.5312},{"date":"2022-12-27","close":105556.1328},{"date":"2022-12-28","close":105546.2656},{"date":"2022-12-29","close":105531.4688},{"date":"2023-01-02","close":105531.4688},{"date":"2023-01-03","close":105566.0},{"date":"2023-01-04","close":105649.8516},{"date":"2023-01-05","close":105728.7812},{"date":"2023-01-06","close":105753.4453},{"date":"2023-01-09","close":105773.1719},{"date":"2023-01-10","close":105852.0938},{"date":"2023-01-11","close":105911.2891},{"date":"2023-01-12","close":105940.8828},{"date":"2023-01-13","close":106000.0781},{"date":"2023-01-16","close":106049.4062},{"date":"2023-01-17","close":106054.3438},{"date":"2023-01-18","close":106039.5391},{"date":"2023-01-19","close":106152.9922},{"date":"2023-01-20","close":106197.3906},{"date":"2023-01-25","close":106187.5234},{"date":"2023-01-26","close":106241.7812},{"date":"2023-01-27","close":106246.7188},{"date":"2023-01-30","close":106222.0547},{"date":"2023-01-31","close":106241.7812},{"date":"2023-02-01","close":106266.4453},{"date":"2023-02-02","close":106350.3047},{"date":"2023-02-03","close":106394.7031},{"date":"2023-02-06","close":106419.3672},{"date":"2023-02-07","close":106330.5781},{"date":"2023-02-08","close":106330.5781},{"date":"2023-02-09","close":106340.4375},{"date":"2023-02-10","close":106325.6406},{"date":"2023-02-13","close":106305.9141},{"date":"2023-02-14","close":106296.0469},{"date":"2023-02-15","close":106310.8438},{"date":"2023-02-16","close":106310.8438},{"date":"2023-02-17","close":106231.9219},{"date":"2023-02-20","close":106162.8594},{"date":"2023-02-21","close":106152.9922},{"date":"2023-02-22","close":106143.1328},{"date":"2023-02-23","close":106182.5938},{"date":"2023-02-24","close":106217.1172},{"date":"2023-02-27","close":106217.1172},{"date":"2023-02-28","close":106187.5234},{"date":"2023-03-02","close":106093.8047},{"date":"2023-03-03","close":106064.2031},{"date":"2023-03-06","close":106148.0625},{"date":"2023-03-07","close":106197.3906},{"date":"2023-03-08","close":106212.1875},{"date":"2023-03-09","close":106143.1328},{"date":"2023-03-10","close":106236.8516},{"date":"2023-03-13","close":106409.5},{"date":"2023-03-14","close":106611.7422},{"date":"2023-03-15","close":106631.4766},{"date":"2023-03-16","close":106631.4766},{"date":"2023-03-17","close":106680.7969},{"date":"2023-03-20","close":106680.7969},{"date":"2023-03-21","close":106769.5938},{"date":"2023-03-22","close":106789.3203},{"date":"2023-03-23","close":106823.8516},{"date":"2023-03-24","close":106912.6406},{"date":"2023-03-27","close":106932.375},{"date":"2023-03-28","close":106912.6406},{"date":"2023-03-29","close":106892.9062},{"date":"2023-03-30","close":106892.9062},{"date":"2023-03-31","close":106917.5703},{"date":"2023-04-03","close":106927.4375},{"date":"2023-04-04","close":106937.3047},{"date":"2023-04-05","close":106957.0312},{"date":"2023-04-06","close":107016.2266},{"date":"2023-04-07","close":107021.1641},{"date":"2023-04-10","close":107040.8906},{"date":"2023-04-11","close":107060.625},{"date":"2023-04-12","close":107060.625},{"date":"2023-04-13","close":107105.0156},{"date":"2023-04-14","close":107124.75},{"date":"2023-04-17","close":107095.1562},{"date":"2023-04-18","close":107100.0859},{"date":"2023-04-19","close":107105.0156},{"date":"2023-04-20","close":107095.1562},{"date":"2023-04-21","close":107124.75},{"date":"2023-04-24","close":107159.2812},{"date":"2023-04-25","close":107159.2812},{"date":"2023-04-26","close":107198.7422},{"date":"2023-04-27","close":107208.6094},{"date":"2023-04-28","close":107188.875},{"date":"2023-05-02","close":107174.0781},{"date":"2023-05-03","close":107203.6719},{"date":"2023-05-04","close":107238.2031},{"date":"2023-05-08","close":107253.0},{"date":"2023-05-09","close":107257.9297},{"date":"2023-05-10","close":107248.0703},{"date":"2023-05-11","close":107287.5312},{"date":"2023-05-12","close":107302.3281},{"date":"2023-05-15","close":107282.5938},{"date":"2023-05-16","close":107277.6641},{"date":"2023-05-17","close":107277.6641},{"date":"2023-05-18","close":108729.5964},{"date":"2023-05-19","close":107253.0},{"date":"2023-05-22","close":107248.0703},{"date":"2023-05-23","close":107243.1328},{"date":"2023-05-24","close":108705.2691},{"date":"2023-05-25","close":107257.9297},{"date":"2023-05-26","close":107198.7422},{"date":"2023-05-30","close":107174.0781},{"date":"2023-05-31","close":107198.7422},{"date":"2023-06-01","close":107257.9297},{"date":"2023-06-02","close":107277.6641},{"date":"2023-06-05","close":107307.2578},{"date":"2023-06-07","close":107307.2578},{"date":"2023-06-08","close":107336.8594},{"date":"2023-06-09","close":107326.9922},{"date":"2023-06-12","close":107351.6562},{"date":"2023-06-13","close":107361.5234},{"date":"2023-06-14","close":107366.4531},{"date":"2023-06-15","close":107366.4531},{"date":"2023-06-16","close":107361.5234},{"date":"2023-06-19","close":107366.4531},{"date":"2023-06-20","close":107366.4531},{"date":"2023-06-21","close":107405.9141},{"date":"2023-06-22","close":107420.7109},{"date":"2023-06-23","close":107415.7812},{"date":"2023-06-26","close":107425.6484},{"date":"2023-06-27","close":107460.1797},{"date":"2023-06-28","close":107465.1094},{"date":"2023-06-29","close":107489.7734},{"date":"2023-06-30","close":107474.9766},{"date":"2023-07-03","close":108920.1598},{"date":"2023-07-04","close":108959.6915},{"date":"2023-07-05","close":108959.6915},{"date":"2023-07-06","close":108985.0324},{"date":"2023-07-07","close":107484.8438},{"date":"2023-07-10","close":107455.2422},{"date":"2023-07-11","close":108915.0916},{"date":"2023-07-12","close":108954.6234},{"date":"2023-07-13","close":109010.3733},{"date":"2023-07-14","close":107618.0234},{"date":"2023-07-17","close":107627.8906},{"date":"2023-07-18","close":109109.7095},{"date":"2023-07-19","close":107652.5547},{"date":"2023-07-20","close":107731.4766},{"date":"2023-07-21","close":107716.6797},{"date":"2023-07-24","close":107716.6797},{"date":"2023-07-25","close":109189.7867},{"date":"2023-07-26","close":107721.6094},{"date":"2023-07-27","close":109225.2639},{"date":"2023-07-28","close":107780.8047},{"date":"2023-07-31","close":109230.3321},{"date":"2023-08-01","close":109230.3321},{"date":"2023-08-02","close":109235.4003},{"date":"2023-08-03","close":107785.7422},{"date":"2023-08-04","close":107770.9375},{"date":"2023-08-07","close":107785.7422},{"date":"2023-08-08","close":107825.2031},{"date":"2023-08-09","close":107844.9297},{"date":"2023-08-10","close":107854.7969},{"date":"2023-08-11","close":107879.4609},{"date":"2023-08-14","close":107884.3906},{"date":"2023-08-16","close":107884.3906},{"date":"2023-08-17","close":107913.9922},{"date":"2023-08-18","close":107894.2578},{"date":"2023-08-21","close":107909.0547},{"date":"2023-08-22","close":107879.4609},{"date":"2023-08-23","close":107889.3281},{"date":"2023-08-24","close":107928.7891},{"date":"2023-08-25","close":107948.5234},{"date":"2023-08-28","close":107933.7188},{"date":"2023-08-29","close":107963.3203},{"date":"2023-08-30","close":108052.1094},{"date":"2023-08-31","close":108091.5703},{"date":"2023-09-01","close":108121.1641},{"date":"2023-09-04","close":108126.1016},{"date":"2023-09-05","close":108126.1016},{"date":"2023-09-06","close":108126.1016},{"date":"2023-09-07","close":108150.7656},{"date":"2023-09-08","close":108126.1016},{"date":"2023-09-11","close":108160.625},{"date":"2023-09-12","close":108140.8984},{"date":"2023-09-13","close":108150.7656},{"date":"2023-09-14","close":108185.2891},{"date":"2023-09-15","close":108190.2266},{"date":"2023-09-18","close":108200.0938},{"date":"2023-09-19","close":108195.1562},{"date":"2023-09-20","close":108219.8203},{"date":"2023-09-21","close":108239.5547},{"date":"2023-09-22","close":108239.5547},{"date":"2023-09-25","close":108249.4219},{"date":"2023-09-26","close":108333.2734},{"date":"2023-09-27","close":108348.0703},{"date":"2023-10-04","close":108348.0703},{"date":"2023-10-05","close":108323.4062},{"date":"2023-10-06","close":108353.0078},{"date":"2023-10-10","close":108387.5391},{"date":"2023-10-11","close":108402.3359},{"date":"2023-10-12","close":108451.6641},{"date":"2023-10-13","close":108456.5938},{"date":"2023-10-16","close":108476.3281},{"date":"2023-10-17","close":108486.1875},{"date":"2023-10-18","close":108486.1875},{"date":"2023-10-19","close":108515.7891},{"date":"2023-10-20","close":108520.7188},{"date":"2023-10-23","close":108520.7188},{"date":"2023-10-24","close":108540.4531},{"date":"2023-10-25","close":110019.9538},{"date":"2023-10-26","close":108540.4531},{"date":"2023-10-27","close":108579.9141},{"date":"2023-10-30","close":108565.1172},{"date":"2023-10-31","close":108574.9766},{"date":"2023-11-01","close":108574.9766},{"date":"2023-11-02","close":108683.5},{"date":"2023-11-03","close":108708.1641},{"date":"2023-11-06","close":108742.6953},{"date":"2023-11-07","close":108722.9609},{"date":"2023-11-08","close":108752.5625},{"date":"2023-11-09","close":108777.2266},{"date":"2023-11-10","close":108757.4922},{"date":"2023-11-13","close":108683.5},{"date":"2023-11-14","close":108752.5625},{"date":"2023-11-15","close":108940.0078},{"date":"2023-11-16","close":108940.0078},{"date":"2023-11-17","close":109004.1328},{"date":"2023-11-20","close":109048.5234},{"date":"2023-11-21","close":109078.125},{"date":"2023-11-22","close":109092.9219},{"date":"2023-11-23","close":109137.3125},{"date":"2023-11-24","close":109127.4531},{"date":"2023-11-27","close":109117.5859},{"date":"2023-11-28","close":109176.7734},{"date":"2023-11-29","close":109201.4375},{"date":"2023-11-30","close":109324.7578},{"date":"2023-12-01","close":109324.7578},{"date":"2023-12-04","close":109383.9531},{"date":"2023-12-05","close":109403.6875},{"date":"2023-12-06","close":109467.8125},{"date":"2023-12-07","close":109443.1484},{"date":"2023-12-08","close":109497.4062},{"date":"2023-12-11","close":109472.7422},{"date":"2023-12-12","close":109512.2031},{"date":"2023-12-13","close":109492.4766},{"date":"2023-12-14","close":109704.5859},{"date":"2023-12-15","close":109714.4453},{"date":"2023-12-18","close":109734.1797},{"date":"2023-12-19","close":109739.1094},{"date":"2023-12-20","close":109748.9766},{"date":"2023-12-21","close":109847.6328},{"date":"2023-12-22","close":109847.6328},{"date":"2023-12-26","close":109852.5625},{"date":"2023-12-27","close":109916.6875},{"date":"2023-12-28","close":109961.0859},{"date":"2024-01-02","close":109941.3516},{"date":"2024-01-03","close":109906.8281},{"date":"2024-01-04","close":109956.1562},{"date":"2024-01-05","close":109946.2891},{"date":"2024-01-08","close":109946.2891},{"date":"2024-01-09","close":109980.8203},{"date":"2024-01-10","close":109990.6797},{"date":"2024-01-11","close":110054.8047},{"date":"2024-01-12","close":110089.3359},{"date":"2024-01-15","close":110128.7969},{"date":"2024-01-16","close":110118.9375},{"date":"2024-01-17","close":110104.1328},{"date":"2024-01-18","close":111610.3473},{"date":"2024-01-19","close":110114.0},{"date":"2024-01-22","close":110163.3281},{"date":"2024-01-23","close":110163.3281},{"date":"2024-01-24","close":110143.6016},{"date":"2024-01-25","close":110183.0625},{"date":"2024-01-26","close":110217.5859},{"date":"2024-01-29","close":110296.5156},{"date":"2024-01-30","close":110296.5156},{"date":"2024-01-31","close":110311.3125},{"date":"2024-02-01","close":110340.9062},{"date":"2024-02-02","close":110360.6406},{"date":"2024-02-05","close":110365.5703},{"date":"2024-02-06","close":110365.5703},{"date":"2024-02-07","close":110419.8359},{"date":"2024-02-08","close":110419.8359},{"date":"2024-02-13","close":110434.6328},{"date":"2024-02-14","close":110424.7656},{"date":"2024-02-15","close":110464.2266},{"date":"2024-02-16","close":110474.0938},{"date":"2024-02-19","close":110479.0234},{"date":"2024-02-20","close":110493.8203},{"date":"2024-02-21","close":110508.625},{"date":"2024-02-22","close":110533.2891},{"date":"2024-02-23","close":110543.1484},{"date":"2024-02-26","close":110553.0156},{"date":"2024-02-27","close":110553.0156},{"date":"2024-02-28","close":110602.3438},{"date":"2024-02-29","close":110612.2109},{"date":"2024-03-04","close":110622.0781},{"date":"2024-03-05","close":110631.9375},{"date":"2024-03-06","close":110651.6719},{"date":"2024-03-07","close":110686.2031},{"date":"2024-03-08","close":110701.0},{"date":"2024-03-11","close":110715.7969},{"date":"2024-03-12","close":110730.5938},{"date":"2024-03-13","close":110740.4609},{"date":"2024-03-14","close":110779.9219},{"date":"2024-03-15","close":110789.7891},{"date":"2024-03-18","close":110799.6562},{"date":"2024-03-19","close":110819.3828},{"date":"2024-03-20","close":110839.1172},{"date":"2024-03-21","close":110873.6484},{"date":"2024-03-22","close":110878.5781},{"date":"2024-03-25","close":110888.4453},{"date":"2024-03-26","close":110898.3125},{"date":"2024-03-27","close":110898.3125},{"date":"2024-03-28","close":110942.7031},{"date":"2024-03-29","close":110952.5703},{"date":"2024-04-01","close":110962.4375},{"date":"2024-04-02","close":110982.1641},{"date":"2024-04-03","close":110996.9688},{"date":"2024-04-04","close":111031.4922},{"date":"2024-04-05","close":111051.2266},{"date":"2024-04-08","close":111070.9531},{"date":"2024-04-09","close":111085.7578},{"date":"2024-04-11","close":111120.2812},{"date":"2024-04-12","close":111115.3516},{"date":"2024-04-15","close":111130.1484},{"date":"2024-04-16","close":111144.9453},{"date":"2024-04-17","close":111149.8828},{"date":"2024-04-18","close":111189.3438},{"date":"2024-04-19","close":111194.2734},{"date":"2024-04-22","close":111199.2109},{"date":"2024-04-23","close":111204.1406},{"date":"2024-04-24","close":111209.0703},{"date":"2024-04-25","close":111248.5391},{"date":"2024-04-26","close":111258.3984},{"date":"2024-04-29","close":111278.1328},{"date":"2024-04-30","close":111283.0625},{"date":"2024-05-02","close":111332.3906},{"date":"2024-05-03","close":111342.2578},{"date":"2024-05-07","close":111352.125},{"date":"2024-05-08","close":111366.9219},{"date":"2024-05-09","close":111396.5156},{"date":"2024-05-10","close":111366.9219},{"date":"2024-05-13","close":111426.1172},{"date":"2024-05-14","close":111445.8438},{"date":"2024-05-16","close":111475.4453},{"date":"2024-05-17","close":111500.1094},{"date":"2024-05-20","close":111505.0391},{"date":"2024-05-21","close":111509.9688},{"date":"2024-05-22","close":111519.8359},{"date":"2024-05-23","close":111554.3672},{"date":"2024-05-24","close":111564.2344},{"date":"2024-05-27","close":111574.1016},{"date":"2024-05-28","close":111583.9609},{"date":"2024-05-29","close":111603.6953},{"date":"2024-05-30","close":111628.3594},{"date":"2024-05-31","close":111643.1562},{"date":"2024-06-03","close":111653.0234},{"date":"2024-06-04","close":111677.6875},{"date":"2024-06-05","close":111707.2812},{"date":"2024-06-07","close":111731.9453},{"date":"2024-06-10","close":111736.8828},{"date":"2024-06-11","close":111722.0781},{"date":"2024-06-12","close":111761.5469},{"date":"2024-06-13","close":111791.1406},{"date":"2024-06-14","close":111805.9375},{"date":"2024-06-17","close":111825.6719},{"date":"2024-06-18","close":111840.4688},{"date":"2024-06-19","close":111850.3359},{"date":"2024-06-20","close":111889.7969},{"date":"2024-06-21","close":111894.7266},{"date":"2024-06-24","close":111909.5234},{"date":"2024-06-25","close":111914.4609},{"date":"2024-06-26","close":111924.3281},{"date":"2024-06-27","close":111958.8516},{"date":"2024-06-28","close":111973.6484},{"date":"2024-07-01","close":111988.4531},{"date":"2024-07-02","close":112003.25},{"date":"2024-07-03","close":112032.8438},{"date":"2024-07-04","close":112082.1719},{"date":"2024-07-05","close":112111.7656},{"date":"2024-07-08","close":112126.5703},{"date":"2024-07-09","close":112146.2969},{"date":"2024-07-10","close":112166.0312},{"date":"2024-07-11","close":112185.7578},{"date":"2024-07-12","close":112190.6953},{"date":"2024-07-15","close":112195.625},{"date":"2024-07-16","close":112205.4922},{"date":"2024-07-17","close":112225.2266},{"date":"2024-07-18","close":112259.75},{"date":"2024-07-19","close":112259.75},{"date":"2024-07-22","close":112274.5469},{"date":"2024-07-23","close":112284.4141},{"date":"2024-07-24","close":112289.3516},{"date":"2024-07-25","close":112323.875},{"date":"2024-07-26","close":112338.6797},{"date":"2024-07-29","close":112343.6094},{"date":"2024-07-30","close":112353.4766},{"date":"2024-07-31","close":112368.2734},{"date":"2024-08-01","close":112397.8672},{"date":"2024-08-02","close":112412.6641},{"date":"2024-08-05","close":112432.3984},{"date":"2024-08-06","close":112466.9297},{"date":"2024-08-07","close":112466.9297},{"date":"2024-08-08","close":112491.5938},{"date":"2024-08-09","close":112506.3906},{"date":"2024-08-12","close":112506.3906},{"date":"2024-08-13","close":112531.0547},{"date":"2024-08-14","close":112555.7188},{"date":"2024-08-16","close":112540.9219},{"date":"2024-08-19","close":112550.7812},{"date":"2024-08-20","close":112540.9219},{"date":"2024-08-21","close":112535.9844},{"date":"2024-08-22","close":112565.5859},{"date":"2024-08-23","close":112585.3125},{"date":"2024-08-26","close":112580.3828},{"date":"2024-08-27","close":114130.2442},{"date":"2024-08-28","close":112565.5859},{"date":"2024-08-29","close":112614.9141},{"date":"2024-08-30","close":112609.9766},{"date":"2024-09-02","close":112609.9766},{"date":"2024-09-03","close":112595.1797},{"date":"2024-09-04","close":112614.9141},{"date":"2024-09-05","close":112669.1719},{"date":"2024-09-06","close":112683.9688},{"date":"2024-09-09","close":112703.7031},{"date":"2024-09-10","close":112718.5},{"date":"2024-09-11","close":112743.1641},{"date":"2024-09-12","close":112831.9531},{"date":"2024-09-13","close":112831.9531},{"date":"2024-09-19","close":112876.3438},{"date":"2024-09-20","close":112881.2812},{"date":"2024-09-23","close":112891.1484},{"date":"2024-09-24","close":112901.0078},{"date":"2024-09-25","close":112915.8125},{"date":"2024-09-26","close":112975.0},{"date":"2024-09-27","close":112994.7344},{"date":"2024-09-30","close":113009.5312},{"date":"2024-10-02","close":113048.9922},{"date":"2024-10-04","close":113078.5938},{"date":"2024-10-07","close":113004.6016},{"date":"2024-10-08","close":112989.7969},{"date":"2024-10-10","close":113039.125},{"date":"2024-10-11","close":113029.2656},{"date":"2024-10-14","close":113068.7266},{"date":"2024-10-15","close":113098.3203},{"date":"2024-10-16","close":113118.0547},{"date":"2024-10-17","close":113157.5156},{"date":"2024-10-18","close":113162.4453},{"date":"2024-10-21","close":113157.5156},{"date":"2024-10-22","close":113187.1094},{"date":"2024-10-23","close":113177.2422},{"date":"2024-10-24","close":113206.8438},{"date":"2024-10-25","close":113241.375},{"date":"2024-10-28","close":113256.1719},{"date":"2024-10-29","close":113246.3047},{"date":"2024-10-30","close":114790.1206},{"date":"2024-10-31","close":113266.0312},{"date":"2024-11-01","close":113270.9688},{"date":"2024-11-04","close":113270.9688},{"date":"2024-11-05","close":114824.5842},{"date":"2024-11-06","close":113290.6953},{"date":"2024-11-07","close":113300.5625},{"date":"2024-11-08","close":113340.0234},{"date":"2024-11-11","close":113364.6875},{"date":"2024-11-12","close":113374.5547},{"date":"2024-11-13","close":113379.4922},{"date":"2024-11-14","close":113389.3516},{"date":"2024-11-15","close":113404.1562},{"date":"2024-11-18","close":113399.2188},{"date":"2024-11-19","close":113418.9531},{"date":"2024-11-20","close":113443.6172},{"date":"2024-11-21","close":113483.0781},{"date":"2024-11-22","close":113502.8047},{"date":"2024-11-25","close":113527.4688},{"date":"2024-11-26","close":113547.2031},{"date":"2024-11-27","close":113566.9297},{"date":"2024-11-28","close":113611.3281},{"date":"2024-11-29","close":113729.7109},{"date":"2024-12-02","close":113779.0391},{"date":"2024-12-03","close":113823.4375},{"date":"2024-12-04","close":113828.3672},{"date":"2024-12-05","close":113848.1016},{"date":"2024-12-06","close":113867.8281},{"date":"2024-12-09","close":113857.9688},{"date":"2024-12-10","close":113897.4297},{"date":"2024-12-11","close":113897.4297},{"date":"2024-12-12","close":113922.0938},{"date":"2024-12-13","close":113931.9609},{"date":"2024-12-16","close":113931.9609},{"date":"2024-12-17","close":113936.8906},{"date":"2024-12-18","close":113922.0938},{"date":"2024-12-19","close":113981.2891},{"date":"2024-12-20","close":113951.6875},{"date":"2024-12-23","close":113956.625},{"date":"2024-12-24","close":113956.625},{"date":"2024-12-26","close":113976.3516},{"date":"2024-12-27","close":113981.2891},{"date":"2024-12-30","close":114055.2734},{"date":"2025-01-02","close":114050.3438},{"date":"2025-01-03","close":114158.8672},{"date":"2025-01-06","close":114178.5938},{"date":"2025-01-07","close":114213.125},{"date":"2025-01-08","close":114247.6562},{"date":"2025-01-09","close":114296.9844},{"date":"2025-01-10","close":114321.6484},{"date":"2025-01-13","close":114326.5781},{"date":"2025-01-14","close":114301.9141},{"date":"2025-01-15","close":114336.4453},{"date":"2025-01-16","close":114351.2422},{"date":"2025-01-17","close":114390.7031},{"date":"2025-01-20","close":114410.4375},{"date":"2025-01-21","close":114395.6406},{"date":"2025-01-22","close":114415.3672},{"date":"2025-01-23","close":114464.6953},{"date":"2025-01-24","close":114489.3594},{"date":"2025-01-31","close":114494.2891},{"date":"2025-02-03","close":114504.1562},{"date":"2025-02-04","close":114509.0938},{"date":"2025-02-05","close":114504.1562},{"date":"2025-02-06","close":114548.5547},{"date":"2025-02-07","close":114558.4219},{"date":"2025-02-10","close":114548.5547},{"date":"2025-02-11","close":114573.2188},{"date":"2025-02-12","close":114588.0156},{"date":"2025-02-13","close":114597.8828},{"date":"2025-02-14","close":114607.7422},{"date":"2025-02-17","close":114622.5469},{"date":"2025-02-18","close":114632.4062},{"date":"2025-02-19","close":114632.4062},{"date":"2025-02-20","close":114657.0703},{"date":"2025-02-21","close":114681.7344},{"date":"2025-02-24","close":114686.6719},{"date":"2025-02-25","close":114701.4688},{"date":"2025-02-26","close":114750.7969},{"date":"2025-02-27","close":114780.3906},{"date":"2025-02-28","close":114780.3906},{"date":"2025-03-04","close":114795.1875},{"date":"2025-03-05","close":114809.9922},{"date":"2025-03-06","close":114805.0547},{"date":"2025-03-07","close":114805.0547},{"date":"2025-03-10","close":114839.5859},{"date":"2025-03-11","close":114805.0547},{"date":"2025-03-12","close":114834.6562},{"date":"2025-03-13","close":114864.25},{"date":"2025-03-14","close":114859.3203},{"date":"2025-03-17","close":114893.8438},{"date":"2025-03-18","close":114874.1172},{"date":"2025-03-19","close":114903.7109},{"date":"2025-03-20","close":114928.375},{"date":"2025-03-21","close":114928.375},{"date":"2025-03-24","close":114913.5781},{"date":"2025-03-25","close":114948.1094},{"date":"2025-03-26","close":114945.1484},{"date":"2025-03-27","close":114982.6328},{"date":"2025-03-28","close":114977.7031},{"date":"2025-03-31","close":114999.4062},{"date":"2025-04-01","close":115031.9609},{"date":"2025-04-02","close":115056.625},{"date":"2025-04-03","close":115091.1562},{"date":"2025-04-04","close":115140.4844},{"date":"2025-04-07","close":115189.8125},{"date":"2025-04-08","close":115249.0078},{"date":"2025-04-09","close":115249.0078},{"date":"2025-04-10","close":115253.9375},{"date":"2025-04-11","close":115263.8047},{"date":"2025-04-14","close":115283.5312},{"date":"2025-04-15","close":115293.3984},{"date":"2025-04-16","close":115337.7969},{"date":"2025-04-17","close":115387.125},{"date":"2025-04-18","close":115382.1875},{"date":"2025-04-21","close":115396.9844},{"date":"2025-04-22","close":115401.9219},{"date":"2025-04-23","close":115426.5859},{"date":"2025-04-24","close":115456.1797},{"date":"2025-04-25","close":115446.3125},{"date":"2025-04-28","close":115466.0469},{"date":"2025-04-29","close":115475.9141},{"date":"2025-04-30","close":115549.9062},{"date":"2025-05-02","close":115549.9062},{"date":"2025-05-07","close":115589.3672},{"date":"2025-05-08","close":115609.0938},{"date":"2025-05-09","close":115604.1641},{"date":"2025-05-12","close":115633.7578},{"date":"2025-05-13","close":115633.7578},{"date":"2025-05-14","close":115618.9609},{"date":"2025-05-15","close":115643.625},{"date":"2025-05-16","close":115668.2891},{"date":"2025-05-19","close":115707.75},{"date":"2025-05-20","close":115697.8828},{"date":"2025-05-21","close":115722.5469},{"date":"2025-05-22","close":115732.4141},{"date":"2025-05-23","close":115781.7422},{"date":"2025-05-26","close":115781.7422},{"date":"2025-05-27","close":115801.4766},{"date":"2025-05-28","close":115821.2031},{"date":"2025-05-29","close":115850.8047},{"date":"2025-05-30","close":115860.6641},{"date":"2025-06-02","close":115880.3984},{"date":"2025-06-04","close":115900.1328},{"date":"2025-06-05","close":115885.3281},{"date":"2025-06-09","close":115875.4688},{"date":"2025-06-10","close":115895.1953},{"date":"2025-06-11","close":115905.0625},{"date":"2025-06-12","close":115939.5938},{"date":"2025-06-13","close":115934.6562},{"date":"2025-06-16","close":115909.9922},{"date":"2025-06-17","close":115924.7891},{"date":"2025-06-18","close":115919.8594},{"date":"2025-06-19","close":115939.5938},{"date":"2025-06-20","close":115934.6562},{"date":"2025-06-23","close":115959.3203},{"date":"2025-06-24","close":115969.1875},{"date":"2025-06-25","close":116003.7188},{"date":"2025-06-26","close":116003.7188},{"date":"2025-06-27","close":116018.5156},{"date":"2025-06-30","close":116023.4453},{"date":"2025-07-01","close":116067.8438},{"date":"2025-07-02","close":116087.5703},{"date":"2025-07-03","close":116097.4375},{"date":"2025-07-04","close":116117.1719},{"date":"2025-07-07","close":116117.1719},{"date":"2025-07-08","close":116112.2344},{"date":"2025-07-09","close":116117.1719},{"date":"2025-07-10","close":116161.5625},{"date":"2025-07-11","close":116186.2266},{"date":"2025-07-14","close":116201.0234},{"date":"2025-07-15","close":116196.0938},{"date":"2025-07-16","close":116205.9609},{"date":"2025-07-17","close":116240.4922},{"date":"2025-07-18","close":116230.625},{"date":"2025-07-21","close":116245.4219},{"date":"2025-07-22","close":116270.0859},{"date":"2025-07-23","close":116284.8828},{"date":"2025-07-24","close":116314.4844},{"date":"2025-07-25","close":116309.5469},{"date":"2025-07-28","close":116314.4844},{"date":"2025-07-29","close":116341.1172},{"date":"2025-07-30","close":116363.8047},{"date":"2025-07-31","close":116388.4688},{"date":"2025-08-01","close":116388.4688},{"date":"2025-08-04","close":116388.4688},{"date":"2025-08-05","close":116427.9375},{"date":"2025-08-06","close":116442.7344},{"date":"2025-08-07","close":116467.3984},{"date":"2025-08-08","close":116487.125},{"date":"2025-08-11","close":116487.125},{"date":"2025-08-12","close":116492.0625},{"date":"2025-08-13","close":116521.6562},{"date":"2025-08-14","close":116536.4531},{"date":"2025-08-18","close":116551.25},{"date":"2025-08-19","close":116546.3203},{"date":"2025-08-20","close":116548.2969},{"date":"2025-08-21","close":116585.7812},{"date":"2025-08-22","close":116595.6484},{"date":"2025-08-25","close":116600.5781},{"date":"2025-08-26","close":116620.3125},{"date":"2025-08-27","close":116640.0391},{"date":"2025-08-28","close":116674.5703},{"date":"2025-08-29","close":116674.5703},{"date":"2025-09-01","close":116679.5078},{"date":"2025-09-02","close":116679.5078},{"date":"2025-09-03","close":116684.4375},{"date":"2025-09-04","close":116694.3047},{"date":"2025-09-05","close":116704.1719},{"date":"2025-09-08","close":116704.1719},{"date":"2025-09-09","close":116728.8359},{"date":"2025-09-10","close":116738.6953},{"date":"2025-09-11","close":116768.2969},{"date":"2025-09-12","close":116788.0234},{"date":"2025-09-15","close":116792.9609},{"date":"2025-09-16","close":116788.0234},{"date":"2025-09-17","close":116814.6641},{"date":"2025-09-18","close":116844.2578},{"date":"2025-09-19","close":116859.0547},{"date":"2025-09-22","close":116847.2188},{"date":"2025-09-23","close":116847.2188},{"date":"2025-09-24","close":116847.2188},{"date":"2025-09-25","close":116862.0156},{"date":"2025-09-26","close":116837.3516},{"date":"2025-09-29","close":116837.3516},{"date":"2025-09-30","close":116842.2891},{"date":"2025-10-01","close":116906.4141},{"date":"2025-10-02","close":116936.0078},{"date":"2025-10-10","close":116955.7422},{"date":"2025-10-13","close":116965.6016},{"date":"2025-10-14","close":116995.2031},{"date":"2025-10-15","close":117019.8672},{"date":"2025-10-16","close":117054.3984},{"date":"2025-10-17","close":117044.5312},{"date":"2025-10-20","close":117069.1953},{"date":"2025-10-21","close":117064.2578},{"date":"2025-10-22","close":117049.4609},{"date":"2025-10-23","close":117098.7891},{"date":"2025-10-24","close":117074.125},{"date":"2025-10-27","close":117093.8594},{"date":"2025-10-28","close":117069.1953},{"date":"2025-10-29","close":117064.2578},{"date":"2025-10-30","close":117049.4609},{"date":"2025-10-31","close":117024.7969},{"date":"2025-11-03","close":117034.6641},{"date":"2025-11-04","close":117014.9297},{"date":"2025-11-05","close":117024.7969},{"date":"2025-11-06","close":117005.0703},{"date":"2025-11-07","close":116965.6016},{"date":"2025-11-10","close":116921.2109},{"date":"2025-11-11","close":116945.875},{"date":"2025-11-12","close":116950.8047},{"date":"2025-11-13","close":116911.3438},{"date":"2025-11-14","close":116891.6172},{"date":"2025-11-17","close":116886.6797},{"date":"2025-11-18","close":116926.1406},{"date":"2025-11-19","close":116950.8047},{"date":"2025-11-20","close":116975.4688},{"date":"2025-11-21","close":116975.4688},{"date":"2025-11-24","close":117000.1328},{"date":"2025-11-25","close":117005.0703},{"date":"2025-11-26","close":117010.0},{"date":"2025-11-27","close":117024.7969},{"date":"2025-11-28","close":116945.875},{"date":"2025-12-01","close":116970.5391},{"date":"2025-12-02","close":116936.0078},{"date":"2025-12-03","close":116955.7422},{"date":"2025-12-04","close":116990.2656},{"date":"2025-12-05","close":117010.0},{"date":"2025-12-08","close":117019.8672},{"date":"2025-12-09","close":117000.1328},{"date":"2025-12-10","close":116985.3359},{"date":"2025-12-11","close":117010.0},{"date":"2025-12-12","close":117020.0},{"date":"2025-12-15","close":117060.0},{"date":"2025-12-16","close":117115.0},{"date":"2025-12-17","close":117115.0},{"date":"2025-12-18","close":117150.0},{"date":"2025-12-19","close":117175.0},{"date":"2025-12-22","close":117155.0},{"date":"2025-12-23","close":117185.0},{"date":"2025-12-24","close":117240.0},{"date":"2025-12-26","close":117250.0},{"date":"2025-12-29","close":117275.0},{"date":"2025-12-30","close":117345.0},{"date":"2026-01-02","close":117325.0},{"date":"2026-01-05","close":117335.0},{"date":"2026-01-06","close":117375.0},{"date":"2026-01-07","close":117405.0},{"date":"2026-01-08","close":117475.0},{"date":"2026-01-09","close":117470.0},{"date":"2026-01-12","close":117475.0},{"date":"2026-01-13","close":117470.0},{"date":"2026-01-14","close":117480.0},{"date":"2026-01-15","close":117485.0},{"date":"2026-01-16","close":117475.0},{"date":"2026-01-19","close":117475.0},{"date":"2026-01-20","close":117470.0},{"date":"2026-01-21","close":117470.0},{"date":"2026-01-22","close":117535.0},{"date":"2026-01-23","close":117525.0},{"date":"2026-01-26","close":117550.0},{"date":"2026-01-27","close":117540.0},{"date":"2026-01-28","close":117570.0},{"date":"2026-01-29","close":117555.0},{"date":"2026-01-30","close":117525.0},{"date":"2026-02-02","close":117510.0},{"date":"2026-02-03","close":117485.0},{"date":"2026-02-04","close":117470.0},{"date":"2026-02-05","close":117490.0},{"date":"2026-02-06","close":117485.0},{"date":"2026-02-09","close":117475.0},{"date":"2026-02-10","close":117490.0},{"date":"2026-02-11","close":117535.0},{"date":"2026-02-12","close":117605.0},{"date":"2026-02-13","close":117630.0},{"date":"2026-02-19","close":117655.0},{"date":"2026-02-20","close":117670.0},{"date":"2026-02-23","close":117685.0},{"date":"2026-02-24","close":117700.0},{"date":"2026-02-25","close":117710.0},{"date":"2026-02-26","close":117790.0},{"date":"2026-02-27","close":117820.0},{"date":"2026-03-03","close":117765.0},{"date":"2026-03-04","close":117715.0},{"date":"2026-03-05","close":117755.0},{"date":"2026-03-06","close":117770.0},{"date":"2026-03-09","close":117625.0},{"date":"2026-03-10","close":117715.0},{"date":"2026-03-11","close":117765.0},{"date":"2026-03-12","close":117770.0},{"date":"2026-03-13","close":117755.0},{"date":"2026-03-16","close":117770.0},{"date":"2026-03-17","close":117810.0},{"date":"2026-03-18","close":117830.0},{"date":"2026-03-19","close":117810.0},{"date":"2026-03-20","close":117770.0},{"date":"2026-03-23","close":117610.0},{"date":"2026-03-24","close":117625.0},{"date":"2026-03-25","close":117640.0},{"date":"2026-03-26","close":117680.0},{"date":"2026-03-27","close":117630.0},{"date":"2026-03-30","close":117650.0},{"date":"2026-03-31","close":117655.0},{"date":"2026-04-01","close":117770.0},{"date":"2026-04-02","close":117750.0},{"date":"2026-04-03","close":117775.0},{"date":"2026-04-06","close":117810.0},{"date":"2026-04-07","close":117810.0},{"date":"2026-04-08","close":117910.0},{"date":"2026-04-09","close":117950.0},{"date":"2026-04-10","close":117965.0},{"date":"2026-04-13","close":117955.0},{"date":"2026-04-14","close":117975.0},{"date":"2026-04-15","close":118010.0},{"date":"2026-04-16","close":118035.0},{"date":"2026-04-17","close":118035.0},{"date":"2026-04-20","close":118040.0},{"date":"2026-04-21","close":118080.0},{"date":"2026-04-22","close":118085.0},{"date":"2026-04-23","close":118095.0},{"date":"2026-04-24","close":118010.0},{"date":"2026-04-27","close":117970.0},{"date":"2026-04-28","close":117990.0},{"date":"2026-04-29","close":118005.0},{"date":"2026-04-30","close":118020.0},{"date":"2026-05-04","close":117975.0},{"date":"2026-05-06","close":117985.0},{"date":"2026-05-07","close":118045.0},{"date":"2026-05-08","close":118125.0},{"date":"2026-05-11","close":118120.0},{"date":"2026-05-12","close":118090.0},{"date":"2026-05-13","close":118050.0},{"date":"2026-05-14","close":118135.0},{"date":"2026-05-15","close":118105.0},{"date":"2026-05-18","close":118020.0},{"date":"2026-05-19","close":118050.0},{"date":"2026-05-20","close":118055.0},{"date":"2026-05-21","close":118085.0},{"date":"2026-05-22","close":118085.0},{"date":"2026-05-26","close":118130.0},{"date":"2026-05-27","close":118180.0},{"date":"2026-05-28","close":118160.0},{"date":"2026-05-29","close":118115.0},{"date":"2026-06-01","close":118130.0},{"date":"2026-06-02","close":118080.0},{"date":"2026-06-04","close":118110.0},{"date":"2026-06-05","close":118030.0},{"date":"2026-06-08","close":118005.0},{"date":"2026-06-09","close":117960.0},{"date":"2026-06-10","close":118030.0},{"date":"2026-06-11","close":118055.0},{"date":"2026-06-12","close":118040.0},{"date":"2026-06-15","close":118145.0},{"date":"2026-06-16","close":118205.0},{"date":"2026-06-17","close":118235.0},{"date":"2026-06-18","close":118270.0},{"date":"2026-06-19","close":118225.0},{"date":"2026-06-22","close":118195.0},{"date":"2026-06-23","close":118170.0},{"date":"2026-06-24","close":118200.0},{"date":"2026-06-25","close":118215.0},{"date":"2026-06-26","close":118230.0},{"date":"2026-06-29","close":118245.0},{"date":"2026-06-30","close":118230.0},{"date":"2026-07-01","close":118250.0},{"date":"2026-07-02","close":118210.0},{"date":"2026-07-03","close":118250.0},{"date":"2026-07-06","close":118260.0},{"date":"2026-07-07","close":118270.0},{"date":"2026-07-08","close":118290.0},{"date":"2026-07-09","close":118330.0},{"date":"2026-07-10","close":118330.0},{"date":"2026-07-13","close":118360.0},{"date":"2026-07-14","close":118330.0},{"date":"2026-07-15","close":118335.0},{"date":"2026-07-16","close":118380.0},{"date":"2026-07-20","close":118440.0},{"date":"2026-07-21","close":118425.0},{"date":"2026-07-22","close":118480.0},{"date":"2026-07-23","close":118475.0},{"date":"2026-07-24","close":118480.0},{"date":"2026-07-27","close":118495.0},{"date":"2026-07-28","close":118575.0},{"date":"2026-07-29","close":118620.0},{"date":"2026-07-30","close":118670.0},{"date":"2026-07-31","close":118680.0},{"date":"2026-08-03","close":118725.0},{"date":"2026-08-04","close":118760.0},{"date":"2026-08-05","close":118780.0},{"date":"2026-08-06","close":118870.0},{"date":"2026-08-07","close":118860.0},{"date":"2026-08-10","close":118880.0},{"date":"2026-08-11","close":118885.0},{"date":"2026-08-12","close":118870.0},{"date":"2026-08-13","close":118935.0},{"date":"2026-08-14","close":118945.0},{"date":"2026-08-18","close":118965.0},{"date":"2026-08-19","close":118950.0},{"date":"2026-08-20","close":119015.0},{"date":"2026-08-21","close":118990.0},{"date":"2026-08-24","close":118985.0},{"date":"2026-08-25","close":119030.0},{"date":"2026-08-26","close":119065.0},{"date":"2026-08-27","close":119065.0},{"date":"2026-08-28","close":119120.0},{"date":"2026-08-31","close":119105.0},{"date":"2026-09-01","close":119075.0},{"date":"2026-09-02","close":119070.0},{"date":"2026-09-03","close":119095.0},{"date":"2026-09-04","close":119140.0},{"date":"2026-09-07","close":119155.0},{"date":"2026-09-08","close":119140.0},{"date":"2026-09-09","close":119150.0},{"date":"2026-09-10","close":119180.0},{"date":"2026-09-11","close":119145.0},{"date":"2026-09-14","close":119120.0},{"date":"2026-09-15","close":119090.0},{"date":"2026-09-16","close":119075.0},{"date":"2026-09-17","close":119120.0},{"date":"2026-09-18","close":119115.0},{"date":"2026-09-21","close":119105.0},{"date":"2026-09-22","close":119125.0},{"date":"2026-09-23","close":119150.0},{"date":"2026-09-28","close":119120.0},{"date":"2026-09-29","close":119085.0},{"date":"2026-09-30","close":119125.0},{"date":"2026-10-01","close":119210.0},{"date":"2026-10-02","close":119265.0},{"date":"2026-10-06","close":119345.0},{"date":"2026-10-07","close":119395.0},{"date":"2026-10-08","close":119415.0},{"date":"2026-10-12","close":119420.0},{"date":"2026-10-13","close":119475.0},{"date":"2026-10-14","close":119525.0},{"date":"2026-10-15","close":119520.0},{"date":"2026-10-16","close":119560.0},{"date":"2026-10-19","close":119615.0},{"date":"2026-10-20","close":119630.0},{"date":"2026-10-21","close":119640.0},{"date":"2026-10-22","close":119725.0},{"date":"2026-10-23","close":119700.0}],"chart_data":[{"date":"2024-10-23","open":113182,"high":113182,"low":113172,"close":113177,"volume":1002},{"date":"2024-10-24","open":113163,"high":113207,"low":113163,"close":113207,"volume":3744},{"date":"2024-10-25","open":113187,"high":113241,"low":113187,"close":113241,"volume":504},{"date":"2024-10-28","open":113246,"high":113256,"low":113246,"close":113256,"volume":795},{"date":"2024-10-29","open":113241,"high":113246,"low":113231,"close":113246,"volume":356},{"date":"2024-10-30","open":114790,"high":114790,"low":114780,"close":114790,"volume":158},{"date":"2024-10-31","open":113261,"high":113270,"low":113261,"close":113266,"volume":550},{"date":"2024-11-01","open":113281,"high":113281,"low":113262,"close":113271,"volume":338},{"date":"2024-11-04","open":113271,"high":113276,"low":113271,"close":113271,"volume":363},{"date":"2024-11-05","open":114805,"high":114830,"low":114805,"close":114825,"volume":12609},{"date":"2024-11-06","open":113281,"high":113296,"low":113281,"close":113291,"volume":26},{"date":"2024-11-07","open":113306,"high":113306,"low":113296,"close":113301,"volume":269},{"date":"2024-11-08","open":113300,"high":113340,"low":113300,"close":113340,"volume":690},{"date":"2024-11-11","open":113375,"high":113375,"low":113365,"close":113365,"volume":572},{"date":"2024-11-12","open":113355,"high":113375,"low":113355,"close":113375,"volume":598},{"date":"2024-11-13","open":113359,"high":113384,"low":113359,"close":113379,"volume":7018},{"date":"2024-11-14","open":113389,"high":113389,"low":113384,"close":113389,"volume":426},{"date":"2024-11-15","open":113399,"high":113409,"low":113399,"close":113404,"volume":170},{"date":"2024-11-18","open":113394,"high":113399,"low":113394,"close":113399,"volume":104},{"date":"2024-11-19","open":113405,"high":113419,"low":113405,"close":113419,"volume":4487},{"date":"2024-11-20","open":113429,"high":113449,"low":113429,"close":113444,"volume":4109},{"date":"2024-11-21","open":113443,"high":113483,"low":113443,"close":113483,"volume":12642},{"date":"2024-11-22","open":113474,"high":113508,"low":113474,"close":113503,"volume":38},{"date":"2024-11-25","open":113502,"high":113527,"low":113502,"close":113527,"volume":467},{"date":"2024-11-26","open":113547,"high":113557,"low":113547,"close":113547,"volume":629},{"date":"2024-11-27","open":113567,"high":113577,"low":113567,"close":113567,"volume":68},{"date":"2024-11-28","open":113571,"high":113616,"low":113571,"close":113611,"volume":21568},{"date":"2024-11-29","open":113730,"high":113740,"low":113730,"close":113730,"volume":233},{"date":"2024-12-02","open":113729,"high":113788,"low":113729,"close":113779,"volume":241},{"date":"2024-12-03","open":113808,"high":113828,"low":113808,"close":113823,"volume":6325},{"date":"2024-12-04","open":113828,"high":113838,"low":113828,"close":113828,"volume":160},{"date":"2024-12-05","open":113813,"high":113853,"low":113813,"close":113848,"volume":20421},{"date":"2024-12-06","open":113863,"high":113868,"low":113863,"close":113868,"volume":117},{"date":"2024-12-09","open":113849,"high":113868,"low":113849,"close":113858,"volume":8377},{"date":"2024-12-10","open":113892,"high":113902,"low":113892,"close":113897,"volume":102},{"date":"2024-12-11","open":113892,"high":113897,"low":113892,"close":113897,"volume":176},{"date":"2024-12-12","open":113917,"high":113927,"low":113917,"close":113922,"volume":557},{"date":"2024-12-13","open":113923,"high":113932,"low":113923,"close":113932,"volume":145},{"date":"2024-12-16","open":113918,"high":113932,"low":113918,"close":113932,"volume":7166},{"date":"2024-12-17","open":113937,"high":113942,"low":113937,"close":113937,"volume":87},{"date":"2024-12-18","open":113927,"high":113927,"low":113917,"close":113922,"volume":157},{"date":"2024-12-19","open":113936,"high":113981,"low":113936,"close":113981,"volume":10235},{"date":"2024-12-20","open":113918,"high":113952,"low":113918,"close":113952,"volume":4134},{"date":"2024-12-23","open":113952,"high":113962,"low":113952,"close":113957,"volume":455},{"date":"2024-12-24","open":113937,"high":113967,"low":113937,"close":113957,"volume":8721},{"date":"2024-12-26","open":113966,"high":113976,"low":113966,"close":113976,"volume":668},{"date":"2024-12-27","open":113976,"high":113981,"low":113976,"close":113981,"volume":1114},{"date":"2024-12-30","open":113981,"high":114055,"low":113981,"close":114055,"volume":4291},{"date":"2025-01-02","open":114001,"high":114060,"low":114001,"close":114050,"volume":11357},{"date":"2025-01-03","open":114145,"high":114159,"low":114145,"close":114159,"volume":11510},{"date":"2025-01-06","open":114174,"high":114204,"low":114174,"close":114179,"volume":1822},{"date":"2025-01-07","open":114213,"high":114213,"low":114198,"close":114213,"volume":740},{"date":"2025-01-08","open":114233,"high":114248,"low":114233,"close":114248,"volume":394},{"date":"2025-01-09","open":114293,"high":114297,"low":114278,"close":114297,"volume":2227},{"date":"2025-01-10","open":114317,"high":114322,"low":114307,"close":114322,"volume":2268},{"date":"2025-01-13","open":114332,"high":114332,"low":114322,"close":114327,"volume":151},{"date":"2025-01-14","open":114297,"high":114307,"low":114297,"close":114302,"volume":9571},{"date":"2025-01-15","open":114326,"high":114341,"low":114326,"close":114336,"volume":430},{"date":"2025-01-16","open":114311,"high":114351,"low":114311,"close":114351,"volume":11185},{"date":"2025-01-17","open":114376,"high":114391,"low":114376,"close":114391,"volume":9712},{"date":"2025-01-20","open":114395,"high":114410,"low":114395,"close":114410,"volume":2159},{"date":"2025-01-21","open":114396,"high":114396,"low":114381,"close":114396,"volume":649},{"date":"2025-01-22","open":114400,"high":114415,"low":114400,"close":114415,"volume":1610},{"date":"2025-01-23","open":114391,"high":114465,"low":114391,"close":114465,"volume":2271},{"date":"2025-01-24","open":114474,"high":114489,"low":114474,"close":114489,"volume":718},{"date":"2025-01-31","open":114494,"high":114494,"low":114479,"close":114494,"volume":2233},{"date":"2025-02-03","open":114494,"high":114504,"low":114484,"close":114504,"volume":3950},{"date":"2025-02-04","open":114504,"high":114509,"low":114504,"close":114509,"volume":688},{"date":"2025-02-05","open":114514,"high":114514,"low":114504,"close":114504,"volume":302},{"date":"2025-02-06","open":114515,"high":114549,"low":114515,"close":114549,"volume":20012},{"date":"2025-02-07","open":114523,"high":114558,"low":114523,"close":114558,"volume":312},{"date":"2025-02-10","open":114554,"high":114554,"low":114549,"close":114549,"volume":139},{"date":"2025-02-11","open":114553,"high":114573,"low":114553,"close":114573,"volume":3423},{"date":"2025-02-12","open":114573,"high":114588,"low":114573,"close":114588,"volume":532},{"date":"2025-02-13","open":114574,"high":114608,"low":114574,"close":114598,"volume":20303},{"date":"2025-02-14","open":114584,"high":114613,"low":114584,"close":114608,"volume":7991},{"date":"2025-02-17","open":114623,"high":114638,"low":114623,"close":114623,"volume":140},{"date":"2025-02-18","open":114134,"high":114632,"low":114134,"close":114632,"volume":70},{"date":"2025-02-19","open":114632,"high":114632,"low":114632,"close":114632,"volume":135},{"date":"2025-02-20","open":114637,"high":114666,"low":114637,"close":114657,"volume":3522},{"date":"2025-02-21","open":114682,"high":114682,"low":114677,"close":114682,"volume":1398},{"date":"2025-02-24","open":114702,"high":114702,"low":114687,"close":114687,"volume":878},{"date":"2025-02-25","open":114701,"high":114716,"low":114701,"close":114701,"volume":1058},{"date":"2025-02-26","open":114736,"high":114751,"low":114736,"close":114751,"volume":247},{"date":"2025-02-27","open":114735,"high":114780,"low":114735,"close":114780,"volume":19451},{"date":"2025-02-28","open":114731,"high":114780,"low":114731,"close":114780,"volume":3595},{"date":"2025-03-04","open":114780,"high":114795,"low":114780,"close":114795,"volume":3166},{"date":"2025-03-05","open":114796,"high":114810,"low":114781,"close":114810,"volume":2370},{"date":"2025-03-06","open":118257,"high":118257,"low":114805,"close":114805,"volume":37},{"date":"2025-03-07","open":114805,"high":114834,"low":114805,"close":114805,"volume":249},{"date":"2025-03-10","open":114815,"high":114845,"low":114810,"close":114840,"volume":2172},{"date":"2025-03-11","open":114829,"high":114829,"low":114805,"close":114805,"volume":201},{"date":"2025-03-12","open":114830,"high":114860,"low":114830,"close":114835,"volume":388},{"date":"2025-03-13","open":114888,"high":114888,"low":114859,"close":114864,"volume":1501},{"date":"2025-03-14","open":114888,"high":114888,"low":114859,"close":114859,"volume":98},{"date":"2025-03-17","open":114865,"high":114894,"low":114865,"close":114894,"volume":162},{"date":"2025-03-18","open":114898,"high":114898,"low":114869,"close":114874,"volume":235},{"date":"2025-03-19","open":114880,"high":114909,"low":114880,"close":114904,"volume":526},{"date":"2025-03-20","open":114905,"high":114928,"low":114905,"close":114928,"volume":264},{"date":"2025-03-21","open":114933,"high":114933,"low":114913,"close":114928,"volume":356},{"date":"2025-03-24","open":114914,"high":114944,"low":114914,"close":114914,"volume":1453},{"date":"2025-03-25","open":114918,"high":114948,"low":114918,"close":114948,"volume":573},{"date":"2025-03-26","open":114928,"high":114957,"low":114928,"close":114945,"volume":473},{"date":"2025-03-27","open":114954,"high":114983,"low":114954,"close":114983,"volume":174},{"date":"2025-03-28","open":114998,"high":114998,"low":114978,"close":114978,"volume":157},{"date":"2025-03-31","open":114997,"high":115012,"low":114982,"close":114999,"volume":278},{"date":"2025-04-01","open":115028,"high":115047,"low":115018,"close":115032,"volume":262},{"date":"2025-04-02","open":115037,"high":115057,"low":115032,"close":115057,"volume":22},{"date":"2025-04-03","open":115061,"high":115091,"low":115061,"close":115091,"volume":142},{"date":"2025-04-04","open":115110,"high":115140,"low":115110,"close":115140,"volume":307},{"date":"2025-04-07","open":115215,"high":115215,"low":115185,"close":115190,"volume":459},{"date":"2025-04-08","open":115250,"high":115250,"low":115249,"close":115249,"volume":39},{"date":"2025-04-09","open":115253,"high":115253,"low":115234,"close":115249,"volume":184},{"date":"2025-04-10","open":115284,"high":115284,"low":115254,"close":115254,"volume":348},{"date":"2025-04-11","open":115264,"high":115294,"low":115264,"close":115264,"volume":902},{"date":"2025-04-14","open":115294,"high":115314,"low":115284,"close":115284,"volume":484},{"date":"2025-04-15","open":115322,"high":115322,"low":115293,"close":115293,"volume":256},{"date":"2025-04-16","open":115309,"high":115338,"low":115309,"close":115338,"volume":632},{"date":"2025-04-17","open":115392,"high":115392,"low":115352,"close":115387,"volume":154},{"date":"2025-04-18","open":115382,"high":115382,"low":115352,"close":115382,"volume":184},{"date":"2025-04-21","open":115383,"high":115397,"low":115383,"close":115397,"volume":35},{"date":"2025-04-22","open":115402,"high":115417,"low":115397,"close":115402,"volume":209},{"date":"2025-04-23","open":115417,"high":115427,"low":115407,"close":115427,"volume":578},{"date":"2025-04-24","open":115461,"high":115461,"low":115453,"close":115456,"volume":151},{"date":"2025-04-25","open":115456,"high":115470,"low":115441,"close":115446,"volume":739},{"date":"2025-04-28","open":115456,"high":115485,"low":115456,"close":115466,"volume":437},{"date":"2025-04-29","open":115481,"high":115506,"low":115476,"close":115476,"volume":105},{"date":"2025-04-30","open":115521,"high":115550,"low":115521,"close":115550,"volume":120},{"date":"2025-05-02","open":115545,"high":115550,"low":115545,"close":115550,"volume":481},{"date":"2025-05-07","open":115559,"high":115589,"low":115559,"close":115589,"volume":480},{"date":"2025-05-08","open":115633,"high":115633,"low":115604,"close":115609,"volume":184},{"date":"2025-05-09","open":115604,"high":115633,"low":115604,"close":115604,"volume":584},{"date":"2025-05-12","open":115605,"high":115634,"low":115605,"close":115634,"volume":448},{"date":"2025-05-13","open":115634,"high":115634,"low":115615,"close":115634,"volume":13},{"date":"2025-05-14","open":115610,"high":115644,"low":115610,"close":115619,"volume":331},{"date":"2025-05-15","open":115639,"high":115669,"low":115639,"close":115644,"volume":96},{"date":"2025-05-16","open":115643,"high":115697,"low":115643,"close":115668,"volume":628},{"date":"2025-05-19","open":115723,"high":115733,"low":115708,"close":115708,"volume":1419},{"date":"2025-05-20","open":115703,"high":115728,"low":115698,"close":115698,"volume":210},{"date":"2025-05-21","open":115718,"high":115723,"low":115713,"close":115723,"volume":108},{"date":"2025-05-22","open":115762,"high":115762,"low":115732,"close":115732,"volume":1093},{"date":"2025-05-23","open":115758,"high":115782,"low":115758,"close":115782,"volume":182},{"date":"2025-05-26","open":115777,"high":115802,"low":115767,"close":115782,"volume":135},{"date":"2025-05-27","open":115776,"high":115801,"low":115776,"close":115801,"volume":91},{"date":"2025-05-28","open":115821,"high":115821,"low":115801,"close":115821,"volume":56},{"date":"2025-05-29","open":115832,"high":115861,"low":115832,"close":115851,"volume":2318},{"date":"2025-05-30","open":115841,"high":115871,"low":115841,"close":115861,"volume":490},{"date":"2025-06-02","open":115860,"high":115890,"low":115860,"close":115880,"volume":162},{"date":"2025-06-04","open":115875,"high":115909,"low":115875,"close":115900,"volume":2224},{"date":"2025-06-05","open":115840,"high":115890,"low":115840,"close":115885,"volume":2503},{"date":"2025-06-09","open":115860,"high":115875,"low":115860,"close":115875,"volume":521},{"date":"2025-06-10","open":115909,"high":115924,"low":115890,"close":115895,"volume":3543},{"date":"2025-06-11","open":115900,"high":115934,"low":115900,"close":115905,"volume":1813},{"date":"2025-06-12","open":115881,"high":115940,"low":115881,"close":115940,"volume":1589},{"date":"2025-06-13","open":115910,"high":115950,"low":115910,"close":115935,"volume":1139},{"date":"2025-06-16","open":115910,"high":115925,"low":115896,"close":115910,"volume":180},{"date":"2025-06-17","open":115917,"high":115930,"low":115917,"close":115925,"volume":251},{"date":"2025-06-18","open":115920,"high":115955,"low":115920,"close":115920,"volume":221},{"date":"2025-06-19","open":115935,"high":115940,"low":115935,"close":115940,"volume":243},{"date":"2025-06-20","open":115965,"high":115965,"low":115930,"close":115935,"volume":85},{"date":"2025-06-23","open":115934,"high":115979,"low":115934,"close":115959,"volume":625},{"date":"2025-06-24","open":115939,"high":115969,"low":115939,"close":115969,"volume":272},{"date":"2025-06-25","open":115975,"high":116004,"low":115975,"close":116004,"volume":394},{"date":"2025-06-26","open":115999,"high":116019,"low":115999,"close":116004,"volume":599},{"date":"2025-06-27","open":116039,"high":116039,"low":116014,"close":116019,"volume":246},{"date":"2025-06-30","open":116053,"high":116053,"low":116023,"close":116023,"volume":171},{"date":"2025-07-01","open":116039,"high":116068,"low":116039,"close":116068,"volume":321},{"date":"2025-07-02","open":116088,"high":116088,"low":116063,"close":116088,"volume":740},{"date":"2025-07-03","open":116097,"high":116097,"low":116092,"close":116097,"volume":265},{"date":"2025-07-04","open":116136,"high":116136,"low":116097,"close":116117,"volume":377},{"date":"2025-07-07","open":116122,"high":116122,"low":116117,"close":116117,"volume":766},{"date":"2025-07-08","open":116112,"high":116131,"low":116112,"close":116112,"volume":19},{"date":"2025-07-09","open":116131,"high":116146,"low":116117,"close":116117,"volume":508},{"date":"2025-07-10","open":116157,"high":116187,"low":116157,"close":116162,"volume":624},{"date":"2025-07-11","open":116191,"high":116215,"low":116186,"close":116186,"volume":210},{"date":"2025-07-14","open":116186,"high":116205,"low":116186,"close":116201,"volume":9247},{"date":"2025-07-15","open":116201,"high":116201,"low":116191,"close":116196,"volume":372},{"date":"2025-07-16","open":116197,"high":116211,"low":116197,"close":116206,"volume":1947},{"date":"2025-07-17","open":116240,"high":116240,"low":116235,"close":116240,"volume":226},{"date":"2025-07-18","open":116236,"high":116236,"low":116231,"close":116231,"volume":643},{"date":"2025-07-21","open":116225,"high":116250,"low":116225,"close":116245,"volume":646},{"date":"2025-07-22","open":116265,"high":116275,"low":116265,"close":116270,"volume":2515},{"date":"2025-07-23","open":116261,"high":116285,"low":116261,"close":116285,"volume":49},{"date":"2025-07-24","open":116314,"high":116314,"low":116309,"close":116314,"volume":270},{"date":"2025-07-25","open":116315,"high":116315,"low":116310,"close":116310,"volume":678},{"date":"2025-07-28","open":116289,"high":116314,"low":116289,"close":116314,"volume":618},{"date":"2025-07-29","open":116344,"high":116344,"low":116339,"close":116341,"volume":514},{"date":"2025-07-30","open":116340,"high":116364,"low":116340,"close":116364,"volume":560},{"date":"2025-07-31","open":116383,"high":116388,"low":116383,"close":116388,"volume":1278},{"date":"2025-08-01","open":116388,"high":116393,"low":116383,"close":116388,"volume":2795},{"date":"2025-08-04","open":116363,"high":116393,"low":116363,"close":116388,"volume":2998},{"date":"2025-08-05","open":116428,"high":116433,"low":116428,"close":116428,"volume":450},{"date":"2025-08-06","open":116419,"high":116443,"low":116419,"close":116443,"volume":3107},{"date":"2025-08-07","open":116423,"high":116467,"low":116423,"close":116467,"volume":1267},{"date":"2025-08-08","open":116492,"high":116492,"low":116482,"close":116487,"volume":1256},{"date":"2025-08-11","open":116462,"high":116492,"low":116462,"close":116487,"volume":1863},{"date":"2025-08-12","open":116487,"high":116492,"low":116487,"close":116492,"volume":1490},{"date":"2025-08-13","open":116468,"high":116522,"low":116468,"close":116522,"volume":1531},{"date":"2025-08-14","open":116487,"high":116541,"low":116487,"close":116536,"volume":230},{"date":"2025-08-18","open":116551,"high":116553,"low":116546,"close":116551,"volume":678},{"date":"2025-08-19","open":116546,"high":116551,"low":116546,"close":116546,"volume":2248},{"date":"2025-08-20","open":116546,"high":116551,"low":116546,"close":116548,"volume":815},{"date":"2025-08-21","open":116581,"high":116586,"low":116581,"close":116586,"volume":1335},{"date":"2025-08-22","open":116591,"high":116596,"low":116591,"close":116596,"volume":579},{"date":"2025-08-25","open":116596,"high":116601,"low":116596,"close":116601,"volume":1651},{"date":"2025-08-26","open":116620,"high":116620,"low":116615,"close":116620,"volume":759},{"date":"2025-08-27","open":116640,"high":116640,"low":116637,"close":116640,"volume":894},{"date":"2025-08-28","open":116675,"high":116680,"low":116675,"close":116675,"volume":885},{"date":"2025-08-29","open":116636,"high":116680,"low":116636,"close":116675,"volume":762},{"date":"2025-09-01","open":116655,"high":116680,"low":116655,"close":116680,"volume":387},{"date":"2025-09-02","open":116680,"high":116685,"low":116680,"close":116680,"volume":595},{"date":"2025-09-03","open":116664,"high":116689,"low":116664,"close":116684,"volume":758},{"date":"2025-09-04","open":116659,"high":116699,"low":116659,"close":116694,"volume":706},{"date":"2025-09-05","open":116699,"high":116704,"low":116699,"close":116704,"volume":1486},{"date":"2025-09-08","open":116704,"high":116706,"low":116704,"close":116704,"volume":222},{"date":"2025-09-09","open":116700,"high":116729,"low":116700,"close":116729,"volume":866},{"date":"2025-09-10","open":116739,"high":116744,"low":116739,"close":116739,"volume":3468},{"date":"2025-09-11","open":116763,"high":116768,"low":116763,"close":116768,"volume":244},{"date":"2025-09-12","open":116783,"high":116788,"low":116783,"close":116788,"volume":974},{"date":"2025-09-15","open":116789,"high":116793,"low":116789,"close":116793,"volume":484},{"date":"2025-09-16","open":116788,"high":116789,"low":116788,"close":116788,"volume":1167},{"date":"2025-09-17","open":116818,"high":116818,"low":116813,"close":116815,"volume":1373},{"date":"2025-09-18","open":116807,"high":116844,"low":116807,"close":116844,"volume":551},{"date":"2025-09-19","open":116857,"high":116862,"low":116857,"close":116859,"volume":1012},{"date":"2025-09-22","open":116847,"high":116852,"low":116847,"close":116847,"volume":484},{"date":"2025-09-23","open":116822,"high":116852,"low":116822,"close":116847,"volume":970},{"date":"2025-09-24","open":116832,"high":116857,"low":116832,"close":116847,"volume":4777},{"date":"2025-09-25","open":116827,"high":116866,"low":116827,"close":116862,"volume":985},{"date":"2025-09-26","open":116852,"high":116852,"low":116837,"close":116837,"volume":1996},{"date":"2025-09-29","open":116812,"high":116839,"low":116812,"close":116837,"volume":2009},{"date":"2025-09-30","open":116842,"high":116847,"low":116842,"close":116842,"volume":904},{"date":"2025-10-01","open":116906,"high":116911,"low":116906,"close":116906,"volume":633},{"date":"2025-10-02","open":116827,"high":116936,"low":116827,"close":116936,"volume":7817},{"date":"2025-10-10","open":116951,"high":116956,"low":116951,"close":116956,"volume":805},{"date":"2025-10-13","open":116941,"high":116971,"low":116941,"close":116966,"volume":628},{"date":"2025-10-14","open":116965,"high":117000,"low":116965,"close":116995,"volume":780},{"date":"2025-10-15","open":116996,"high":117025,"low":116996,"close":117020,"volume":3663},{"date":"2025-10-16","open":117059,"high":117059,"low":117049,"close":117054,"volume":1225},{"date":"2025-10-17","open":117035,"high":117050,"low":117035,"close":117045,"volume":1028},{"date":"2025-10-20","open":117044,"high":117074,"low":117044,"close":117069,"volume":13612},{"date":"2025-10-21","open":117064,"high":117069,"low":117064,"close":117064,"volume":1569},{"date":"2025-10-22","open":117044,"high":117054,"low":117039,"close":117049,"volume":409},{"date":"2025-10-23","open":117055,"high":117099,"low":117055,"close":117099,"volume":13746},{"date":"2025-10-24","open":117029,"high":117074,"low":117029,"close":117074,"volume":20114},{"date":"2025-10-27","open":117075,"high":117094,"low":117075,"close":117094,"volume":2640},{"date":"2025-10-28","open":117074,"high":117074,"low":117069,"close":117069,"volume":2372},{"date":"2025-10-29","open":117039,"high":117069,"low":117039,"close":117064,"volume":13711},{"date":"2025-10-30","open":117014,"high":117059,"low":117014,"close":117049,"volume":11988},{"date":"2025-10-31","open":117020,"high":117025,"low":117020,"close":117025,"volume":2255},{"date":"2025-11-03","open":117020,"high":117035,"low":117020,"close":117035,"volume":6678,"rsi_14":56.84,"sma_20":118615.73,"sma_60":118376.07,"sma_120":117973.15},{"date":"2025-11-04","open":117025,"high":117025,"low":117015,"close":117015,"volume":459,"rsi_14":49.11,"sma_20":118624.45,"sma_60":118386.65,"sma_120":117985.01},{"date":"2025-11-05","open":117001,"high":117898,"low":117001,"close":117025,"volume":44572,"rsi_14":44.14,"sma_20":118630.43,"sma_60":118396.74,"sma_120":117997.01},{"date":"2025-11-06","open":117024,"high":117024,"low":117005,"close":117005,"volume":687,"rsi_14":42.64,"sma_20":118633.93,"sma_60":118406.25,"sma_120":118008.6},{"date":"2025-11-07","open":116937,"high":116976,"low":116937,"close":116966,"volume":5299,"rsi_14":31.43,"sma_20":118634.43,"sma_60":118414.66,"sma_120":118019.85},{"date":"2025-11-10","open":116906,"high":116931,"low":116906,"close":116921,"volume":1195,"rsi_14":27.59,"sma_20":118632.2,"sma_60":118421.99,"sma_120":118030.86},{"date":"2025-11-11","open":116946,"high":116946,"low":116946,"close":116946,"volume":527,"rsi_14":34.15,"sma_20":118629.67,"sma_60":118429.73,"sma_120":118041.85},{"date":"2025-11-12","open":116961,"high":116966,"low":116951,"close":116951,"volume":1227,"rsi_14":23.94,"sma_20":118626.17,"sma_60":118437.47,"sma_120":118052.68},{"date":"2025-11-13","open":116931,"high":116931,"low":116911,"close":116911,"volume":1110,"rsi_14":22.74,"sma_20":118618.92,"sma_60":118444.06,"sma_120":118062.85},{"date":"2025-11-14","open":116867,"high":116902,"low":116867,"close":116892,"volume":2573,"rsi_14":16.33,"sma_20":118611.17,"sma_60":118450.05,"sma_120":118072.94},{"date":"2025-11-17","open":116882,"high":116892,"low":116877,"close":116887,"volume":1167,"rsi_14":17.44,"sma_20":118601.9,"sma_60":118455.71,"sma_120":118082.77},{"date":"2025-11-18","open":116906,"high":116936,"low":116906,"close":116926,"volume":15407,"rsi_14":28.16,"sma_20":118594.9,"sma_60":118462.13,"sma_120":118092.86},{"date":"2025-11-19","open":116951,"high":116951,"low":116946,"close":116951,"volume":327,"rsi_14":34.77,"sma_20":118589.88,"sma_60":118468.92,"sma_120":118102.73},{"date":"2025-11-20","open":116950,"high":116980,"low":116950,"close":116975,"volume":12273,"rsi_14":42.46,"sma_20":118583.65,"sma_60":118475.51,"sma_120":118112.82},{"date":"2025-11-21","open":116936,"high":116975,"low":116936,"close":116975,"volume":11420,"rsi_14":40.63,"sma_20":118578.63,"sma_60":118481.93,"sma_120":118122.73},{"date":"2025-11-24","open":117019,"high":117024,"low":117000,"close":117000,"volume":450,"rsi_14":47.81,"sma_20":118573.92,"sma_60":118488.69,"sma_120":118132.69},{"date":"2025-11-25","open":117014,"high":117019,"low":117005,"close":117005,"volume":320,"rsi_14":46.98,"sma_20":118570.68,"sma_60":118495.19,"sma_120":118142.45},{"date":"2025-11-26","open":117005,"high":117029,"low":117005,"close":117010,"volume":376,"rsi_14":50.83,"sma_20":118567.94,"sma_60":118501.44,"sma_120":118152.16},{"date":"2025-11-27","open":117035,"high":117045,"low":117010,"close":117025,"volume":2482,"rsi_14":60.78,"sma_20":118566.69,"sma_60":118507.36,"sma_120":118161.83},{"date":"2025-11-28","open":116916,"high":116956,"low":116916,"close":116946,"volume":11687,"rsi_14":53.94,"sma_20":118562.71,"sma_60":118511.95,"sma_120":118170.66},{"date":"2025-12-01","open":116975,"high":116975,"low":116956,"close":116971,"volume":672,"rsi_14":54.04,"sma_20":118559.47,"sma_60":118516.87,"sma_120":118179.83},{"date":"2025-12-02","open":116931,"high":116956,"low":116931,"close":116936,"volume":604,"rsi_14":47.88,"sma_20":118555.49,"sma_60":118521.2,"sma_120":118188.78},{"date":"2025-12-03","open":116966,"high":116975,"low":116956,"close":116956,"volume":243,"rsi_14":56.9,"sma_20":118552.01,"sma_60":118525.78,"sma_120":118197.74},{"date":"2025-12-04","open":116951,"high":116995,"low":116951,"close":116990,"volume":17307,"rsi_14":64.72,"sma_20":118551.24,"sma_60":118530.78,"sma_120":118206.9},{"date":"2025-12-05","open":116975,"high":117010,"low":116975,"close":117010,"volume":10483,"rsi_14":67.63,"sma_20":118553.5,"sma_60":118535.94,"sma_120":118215.95},{"date":"2025-12-08","open":117032,"high":117035,"low":117020,"close":117020,"volume":644,"rsi_14":64.58,"sma_20":118558.49,"sma_60":118541.27,"sma_120":118225.12},{"date":"2025-12-09","open":117020,"high":117025,"low":116995,"close":117000,"volume":2466,"rsi_14":57.86,"sma_20":118561.26,"sma_60":118545.86,"sma_120":118234.33},{"date":"2025-12-10","open":116975,"high":116995,"low":116975,"close":116985,"volume":9916,"rsi_14":51.62,"sma_20":118563.03,"sma_60":118550.03,"sma_120":118243.29},{"date":"2025-12-11","open":116966,"high":117020,"low":116966,"close":117010,"volume":18252,"rsi_14":55.23,"sma_20":118568.03,"sma_60":118554.12,"sma_120":118252.5},{"date":"2025-12-12","open":117030,"high":117030,"low":117015,"close":117020,"volume":282,"rsi_14":8.43,"sma_20":118494.79,"sma_60":118531.44,"sma_120":118248.34},{"date":"2025-12-15","open":117025,"high":117060,"low":117025,"close":117060,"volume":9084,"rsi_14":10.09,"sma_20":118423.8,"sma_60":118509.37,"sma_120":118244.55},{"date":"2025-12-16","open":117095,"high":117130,"low":117095,"close":117115,"volume":137,"rsi_14":12.35,"sma_20":118353.53,"sma_60":118488.28,"sma_120":118241.0},{"date":"2025-12-17","open":117115,"high":117120,"low":117110,"close":117115,"volume":998,"rsi_14":11.7,"sma_20":118282.05,"sma_60":118466.75,"sma_120":118237.38},{"date":"2025-12-18","open":117110,"high":117150,"low":117110,"close":117150,"volume":22591,"rsi_14":13.8,"sma_20":118211.05,"sma_60":118445.29,"sma_120":118233.75},{"date":"2025-12-19","open":117160,"high":117175,"low":117155,"close":117175,"volume":8684,"rsi_14":13.8,"sma_20":118141.31,"sma_60":118424.0,"sma_120":118230.34},{"date":"2025-12-22","open":117165,"high":117165,"low":117145,"close":117155,"volume":1312,"rsi_14":13.91,"sma_20":118069.29,"sma_60":118402.58,"sma_120":118226.63},{"date":"2025-12-23","open":117185,"high":117195,"low":117180,"close":117185,"volume":1646,"rsi_14":14.36,"sma_20":117998.52,"sma_60":118381.66,"sma_120":118223.13},{"date":"2025-12-24","open":117240,"high":117245,"low":117240,"close":117240,"volume":235,"rsi_14":15.25,"sma_20":117930.25,"sma_60":118361.66,"sma_120":118219.72},{"date":"2025-12-26","open":117255,"high":117260,"low":117250,"close":117250,"volume":1022,"rsi_14":14.81,"sma_20":117861.75,"sma_60":118341.57,"sma_120":118216.22},{"date":"2025-12-29","open":117250,"high":117280,"low":117250,"close":117275,"volume":256,"rsi_14":15.46,"sma_20":117798.5,"sma_60":118322.32,"sma_120":118212.85},{"date":"2025-12-30","open":117275,"high":117355,"low":117275,"close":117345,"volume":3063,"rsi_14":18.59,"sma_20":117737.5,"sma_60":118304.23,"sma_120":118209.89},{"date":"2026-01-02","open":117335,"high":117335,"low":117315,"close":117325,"volume":363,"rsi_14":18.55,"sma_20":117677.25,"sma_60":118285.73,"sma_120":118206.76},{"date":"2026-01-05","open":117340,"high":117350,"low":117335,"close":117335,"volume":1113,"rsi_14":17.93,"sma_20":117616.5,"sma_60":118266.31,"sma_120":118203.76},{"date":"2026-01-06","open":117365,"high":117380,"low":117365,"close":117375,"volume":508,"rsi_14":90.8,"sma_20":117556.0,"sma_60":118247.06,"sma_120":118201.05},{"date":"2026-01-07","open":117400,"high":117415,"low":117400,"close":117405,"volume":1866,"rsi_14":90.59,"sma_20":117496.0,"sma_60":118227.98,"sma_120":118198.21},{"date":"2026-01-08","open":117430,"high":117475,"low":117430,"close":117475,"volume":2222,"rsi_14":90.91,"sma_20":117439.0,"sma_60":118209.9,"sma_120":118195.75},{"date":"2026-01-09","open":117445,"high":117480,"low":117445,"close":117470,"volume":14942,"rsi_14":89.89,"sma_20":117382.75,"sma_60":118191.23,"sma_120":118193.12},{"date":"2026-01-12","open":117470,"high":117480,"low":117470,"close":117475,"volume":330,"rsi_14":89.16,"sma_20":117327.5,"sma_60":118172.23,"sma_120":118190.58},{"date":"2026-01-13","open":117450,"high":117490,"low":117450,"close":117470,"volume":696,"rsi_14":87.34,"sma_20":117270.75,"sma_60":118152.57,"sma_120":118187.92},{"date":"2026-01-14","open":117480,"high":117500,"low":117475,"close":117480,"volume":812,"rsi_14":92.21,"sma_20":117293.75,"sma_60":118133.24,"sma_120":118185.04},{"date":"2026-01-15","open":117480,"high":117535,"low":117480,"close":117485,"volume":648,"rsi_14":91.67,"sma_20":117315.0,"sma_60":118113.56,"sma_120":118182.3},{"date":"2026-01-16","open":117470,"high":117480,"low":117465,"close":117475,"volume":1030,"rsi_14":87.3,"sma_20":117333.0,"sma_60":118093.81,"sma_120":118179.34},{"date":"2026-01-19","open":117460,"high":117490,"low":117460,"close":117475,"volume":699,"rsi_14":86.89,"sma_20":117351.0,"sma_60":118074.31,"sma_120":118176.17},{"date":"2026-01-20","open":117445,"high":117480,"low":117445,"close":117470,"volume":636,"rsi_14":84.21,"sma_20":117367.0,"sma_60":118053.9,"sma_120":118172.84},{"date":"2026-01-21","open":117455,"high":117475,"low":117455,"close":117470,"volume":174,"rsi_14":79.07,"sma_20":117381.75,"sma_60":118033.9,"sma_120":118169.25},{"date":"2026-01-22","open":117515,"high":117545,"low":117515,"close":117535,"volume":115,"rsi_14":90.38,"sma_20":117400.75,"sma_60":118014.65,"sma_120":118166.26},{"date":"2026-01-23","open":117500,"high":117540,"low":117500,"close":117525,"volume":401,"rsi_14":86.54,"sma_20":117417.75,"sma_60":117995.65,"sma_120":118163.13},{"date":"2026-01-26","open":117540,"high":117555,"low":117540,"close":117550,"volume":425,"rsi_14":85.71,"sma_20":117433.25,"sma_60":117977.15,"sma_120":118159.99},{"date":"2026-01-27","open":117545,"high":117545,"low":117540,"close":117540,"volume":191,"rsi_14":80.0,"sma_20":117447.75,"sma_60":117958.73,"sma_120":118156.57},{"date":"2026-01-28","open":117525,"high":117570,"low":117525,"close":117570,"volume":308,"rsi_14":75.68,"sma_20":117462.5,"sma_60":117941.24,"sma_120":118153.2},{"date":"2026-01-29","open":117565,"high":117570,"low":117555,"close":117555,"volume":1442,"rsi_14":71.79,"sma_20":117473.0,"sma_60":117923.32,"sma_120":118149.7},{"date":"2026-01-30","open":117535,"high":117540,"low":117525,"close":117525,"volume":893,"rsi_14":61.36,"sma_20":117483.0,"sma_60":117905.25,"sma_120":118145.95},{"date":"2026-02-02","open":117505,"high":117515,"low":117495,"close":117510,"volume":839,"rsi_14":58.7,"sma_20":117491.75,"sma_60":117886.75,"sma_120":118141.75},{"date":"2026-02-03","open":117495,"high":117500,"low":117480,"close":117485,"volume":1239,"rsi_14":51.02,"sma_20":117497.25,"sma_60":117868.16,"sma_120":118137.21},{"date":"2026-02-04","open":117475,"high":117475,"low":117465,"close":117470,"volume":492,"rsi_14":47.06,"sma_20":117500.5,"sma_60":117850.0,"sma_120":118132.33},{"date":"2026-02-05","open":117475,"high":117495,"low":117475,"close":117490,"volume":177,"rsi_14":52.83,"sma_20":117501.25,"sma_60":117832.91,"sma_120":118127.45},{"date":"2026-02-06","open":117485,"high":117510,"low":117485,"close":117485,"volume":651,"rsi_14":51.85,"sma_20":117502.0,"sma_60":117815.34,"sma_120":118122.53},{"date":"2026-02-09","open":117470,"high":117485,"low":117465,"close":117475,"volume":679,"rsi_14":50.91,"sma_20":117502.0,"sma_60":117797.51,"sma_120":118117.49},{"date":"2026-02-10","open":117465,"high":117490,"low":117465,"close":117490,"volume":64,"rsi_14":53.45,"sma_20":117503.0,"sma_60":117780.59,"sma_120":118112.32},{"date":"2026-02-11","open":117505,"high":117535,"low":117505,"close":117535,"volume":178,"rsi_14":50.0,"sma_20":117505.75,"sma_60":117764.76,"sma_120":118107.41},{"date":"2026-02-12","open":117585,"high":117615,"low":117585,"close":117605,"volume":674,"rsi_14":62.12,"sma_20":117511.75,"sma_60":117750.18,"sma_120":118102.95},{"date":"2026-02-13","open":117565,"high":117640,"low":117565,"close":117630,"volume":89,"rsi_14":62.12,"sma_20":117519.5,"sma_60":117735.34,"sma_120":118098.74},{"date":"2026-02-19","open":117660,"high":117675,"low":117655,"close":117655,"volume":9513,"rsi_14":66.67,"sma_20":117528.5,"sma_60":117720.52,"sma_120":118094.72},{"date":"2026-02-20","open":117625,"high":117680,"low":117625,"close":117670,"volume":709,"rsi_14":65.15,"sma_20":117538.5,"sma_60":117705.52,"sma_120":118090.52},{"date":"2026-02-23","open":117675,"high":117705,"low":117675,"close":117685,"volume":812,"rsi_14":69.7,"sma_20":117549.25,"sma_60":117690.77,"sma_120":118086.35},{"date":"2026-02-24","open":117685,"high":117720,"low":117685,"close":117700,"volume":625,"rsi_14":77.78,"sma_20":117557.5,"sma_60":117675.85,"sma_120":118082.27},{"date":"2026-02-25","open":117695,"high":117725,"low":117695,"close":117710,"volume":483,"rsi_14":82.26,"sma_20":117566.75,"sma_60":117661.01,"sma_120":118078.1},{"date":"2026-02-26","open":117765,"high":117795,"low":117765,"close":117790,"volume":989,"rsi_14":91.78,"sma_20":117578.75,"sma_60":117647.42,"sma_120":118074.43},{"date":"2026-02-27","open":117810,"high":117830,"low":117810,"close":117820,"volume":752,"rsi_14":96.05,"sma_20":117592.75,"sma_60":117634.08,"sma_120":118070.72},{"date":"2026-03-03","open":117830,"high":117830,"low":117765,"close":117765,"volume":6126,"rsi_14":99.21,"sma_20":117682.79,"sma_60":117647.93,"sma_120":118079.94},{"date":"2026-03-04","open":117730,"high":117760,"low":117715,"close":117715,"volume":4503,"rsi_14":96.9,"sma_20":117771.04,"sma_60":117660.51,"sma_120":118088.69},{"date":"2026-03-05","open":117735,"high":117775,"low":117735,"close":117755,"volume":8935,"rsi_14":97.45,"sma_20":117862.82,"sma_60":117674.36,"sma_120":118097.78},{"date":"2026-03-06","open":117745,"high":117775,"low":117745,"close":117770,"volume":488,"rsi_14":97.45,"sma_20":117956.11,"sma_60":117688.12,"sma_120":118106.95},{"date":"2026-03-09","open":117765,"high":117765,"low":117615,"close":117625,"volume":387,"rsi_14":90.54,"sma_20":118043.3,"sma_60":117698.85,"sma_120":118114.82},{"date":"2026-03-10","open":117635,"high":117715,"low":117635,"close":117715,"volume":614,"rsi_14":90.63,"sma_20":118135.8,"sma_60":117710.77,"sma_120":118123.36},{"date":"2026-03-11","open":117730,"high":117775,"low":117730,"close":117765,"volume":4363,"rsi_14":90.75,"sma_20":118229.84,"sma_60":117723.36,"sma_120":118132.32},{"date":"2026-03-12","open":117790,"high":117790,"low":117750,"close":117770,"volume":790,"rsi_14":90.66,"sma_20":118324.38,"sma_60":117736.38,"sma_120":118141.12},{"date":"2026-03-13","open":117790,"high":117790,"low":117755,"close":117755,"volume":122,"rsi_14":89.94,"sma_20":118418.66,"sma_60":117749.39,"sma_120":118149.71},{"date":"2026-03-16","open":117750,"high":117780,"low":117750,"close":117770,"volume":34,"rsi_14":89.94,"sma_20":118512.95,"sma_60":117762.23,"sma_120":118158.17},{"date":"2026-03-17","open":117775,"high":117810,"low":117775,"close":117810,"volume":4357,"rsi_14":90.06,"sma_20":118607.02,"sma_60":117802.17,"sma_120":118166.81},{"date":"2026-03-18","open":117785,"high":117835,"low":117785,"close":117830,"volume":309,"rsi_14":90.11,"sma_20":118698.6,"sma_60":117841.78,"sma_120":118175.58},{"date":"2026-03-19","open":117850,"high":117850,"low":117800,"close":117810,"volume":10334,"rsi_14":88.86,"sma_20":118787.92,"sma_60":117880.14,"sma_120":118184.21},{"date":"2026-03-20","open":117805,"high":117815,"low":117770,"close":117770,"volume":465,"rsi_14":86.99,"sma_20":118873.96,"sma_60":117917.82,"sma_120":118192.28},{"date":"2026-03-23","open":117735,"high":117735,"low":117610,"close":117610,"volume":512,"rsi_14":39.01,"sma_20":118951.14,"sma_60":117952.21,"sma_120":118198.75},{"date":"2026-03-24","open":117570,"high":117660,"low":117570,"close":117625,"volume":246,"rsi_14":43.28,"sma_20":119028.33,"sma_60":117986.44,"sma_120":118205.22},{"date":"2026-03-25","open":117645,"high":117705,"low":117640,"close":117640,"volume":615,"rsi_14":41.09,"sma_20":119105.53,"sma_60":118021.26,"sma_120":118211.92},{"date":"2026-03-26","open":117640,"high":117680,"low":117630,"close":117680,"volume":135,"rsi_14":43.28,"sma_20":119184.26,"sma_60":118056.25,"sma_120":118218.96},{"date":"2026-03-27","open":117650,"high":117650,"low":117615,"close":117630,"volume":549,"rsi_14":50.43,"sma_20":119256.46,"sma_60":118089.49,"sma_120":118225.57},{"date":"2026-03-30","open":117615,"high":117650,"low":117615,"close":117650,"volume":2310,"rsi_14":43.56,"sma_20":119328.16,"sma_60":118122.89,"sma_120":118232.23},{"date":"2026-03-31","open":117650,"high":117670,"low":117640,"close":117655,"volume":709,"rsi_14":38.04,"sma_20":119322.59,"sma_60":118155.96,"sma_120":118239.14},{"date":"2026-04-01","open":117645,"high":117770,"low":117645,"close":117770,"volume":869,"rsi_14":50.0,"sma_20":119325.38,"sma_60":118189.81,"sma_120":118247.02},{"date":"2026-04-02","open":117810,"high":117810,"low":117750,"close":117750,"volume":271,"rsi_14":49.57,"sma_20":119325.12,"sma_60":118223.65,"sma_120":118254.69},{"date":"2026-04-03","open":117725,"high":117795,"low":117725,"close":117775,"volume":4705,"rsi_14":50.43,"sma_20":119325.38,"sma_60":118257.75,"sma_120":118262.03},{"date":"2026-04-06","open":117785,"high":117812,"low":117770,"close":117810,"volume":922,"rsi_14":12.17,"sma_20":119254.44,"sma_60":118265.0,"sma_120":118256.03},{"date":"2026-04-07","open":117815,"high":117830,"low":117810,"close":117810,"volume":77,"rsi_14":11.33,"sma_20":119178.93,"sma_60":118271.75,"sma_120":118249.86},{"date":"2026-04-08","open":117820,"high":117910,"low":117820,"close":117910,"volume":196,"rsi_14":15.49,"sma_20":119105.9,"sma_60":118279.0,"sma_120":118244.45},{"date":"2026-04-09","open":121445,"high":121445,"low":117940,"close":117950,"volume":307,"rsi_14":17.33,"sma_20":119034.61,"sma_60":118287.0,"sma_120":118239.11},{"date":"2026-04-10","open":117940,"high":117985,"low":117940,"close":117965,"volume":6408,"rsi_14":19.32,"sma_20":118964.83,"sma_60":118295.16,"sma_120":118233.7},{"date":"2026-04-13","open":117950,"high":117955,"low":117950,"close":117955,"volume":1339,"rsi_14":18.62,"sma_20":118893.79,"sma_60":118303.25,"sma_120":118227.91},{"date":"2026-04-14","open":117950,"high":117975,"low":117950,"close":117975,"volume":175,"rsi_14":18.81,"sma_20":118821.72,"sma_60":118311.5,"sma_120":118222.37},{"date":"2026-04-15","open":118015,"high":118015,"low":118000,"close":118010,"volume":590,"rsi_14":18.59,"sma_20":118750.39,"sma_60":118320.25,"sma_120":118216.91},{"date":"2026-04-16","open":118060,"high":118060,"low":118035,"close":118035,"volume":197,"rsi_14":20.08,"sma_20":118681.32,"sma_60":118329.58,"sma_120":118211.7},{"date":"2026-04-17","open":118070,"high":118070,"low":118035,"close":118035,"volume":486,"rsi_14":19.26,"sma_20":118614.28,"sma_60":118338.91,"sma_120":118206.61},{"date":"2026-04-20","open":118035,"high":118050,"low":118035,"close":118040,"volume":67,"rsi_14":19.26,"sma_20":118555.6,"sma_60":118348.41,"sma_120":118201.16},{"date":"2026-04-21","open":118075,"high":118080,"low":118065,"close":118080,"volume":829,"rsi_14":16.02,"sma_20":118498.16,"sma_60":118358.58,"sma_120":118196.24},{"date":"2026-04-22","open":118090,"high":118100,"low":118075,"close":118085,"volume":495,"rsi_14":16.41,"sma_20":118440.2,"sma_60":118367.75,"sma_120":118191.2},{"date":"2026-04-23","open":118120,"high":118120,"low":118095,"close":118095,"volume":304,"rsi_14":15.73,"sma_20":118380.73,"sma_60":118377.25,"sma_120":118186.45},{"date":"2026-04-24","open":118025,"high":118025,"low":118000,"close":118010,"volume":1216,"rsi_14":75.64,"sma_20":118319.53,"sma_60":118384.91,"sma_120":118181.03},{"date":"2026-04-27","open":117975,"high":117975,"low":117965,"close":117970,"volume":207,"rsi_14":68.6,"sma_20":118255.32,"sma_60":118392.08,"sma_120":118175.4},{"date":"2026-04-28","open":117975,"high":118000,"low":117975,"close":117990,"volume":553,"rsi_14":61.43,"sma_20":118191.86,"sma_60":118399.08,"sma_120":118170.16},{"date":"2026-04-29","open":118005,"high":118015,"low":118000,"close":118005,"volume":2107,"rsi_14":58.46,"sma_20":118123.32,"sma_60":118406.58,"sma_120":118164.95},{"date":"2026-04-30","open":118035,"high":118040,"low":118010,"close":118020,"volume":770,"rsi_14":58.46,"sma_20":118056.54,"sma_60":118414.83,"sma_120":118160.04},{"date":"2026-05-04","open":117975,"high":117990,"low":117975,"close":117975,"volume":652,"rsi_14":52.78,"sma_20":117986.25,"sma_60":118422.58,"sma_120":118154.67},{"date":"2026-05-06","open":117985,"high":117990,"low":117980,"close":117985,"volume":1011,"rsi_14":51.43,"sma_20":117995.0,"sma_60":118430.91,"sma_120":118149.54},{"date":"2026-05-07","open":117995,"high":118060,"low":117995,"close":118045,"volume":378,"rsi_14":54.67,"sma_20":118006.75,"sma_60":118440.5,"sma_120":118145.25},{"date":"2026-05-08","open":118130,"high":118130,"low":118120,"close":118125,"volume":124,"rsi_14":60.47,"sma_20":118017.5,"sma_60":118451.08,"sma_120":118142.0},{"date":"2026-05-11","open":118125,"high":118140,"low":118120,"close":118120,"volume":1017,"rsi_14":59.77,"sma_20":118026.0,"sma_60":118461.66,"sma_120":118138.5},{"date":"2026-05-12","open":118115,"high":118115,"low":118090,"close":118090,"volume":609,"rsi_14":55.43,"sma_20":118032.25,"sma_60":118471.91,"sma_120":118134.71},{"date":"2026-05-13","open":118065,"high":118065,"low":118040,"close":118050,"volume":2327,"rsi_14":46.74,"sma_20":118037.0,"sma_60":118481.25,"sma_120":118130.92},{"date":"2026-05-14","open":118125,"high":118140,"low":118125,"close":118135,"volume":2633,"rsi_14":54.63,"sma_20":118045.0,"sma_60":118491.25,"sma_120":118128.0},{"date":"2026-05-15","open":118130,"high":118135,"low":118105,"close":118105,"volume":1864,"rsi_14":50.89,"sma_20":118049.75,"sma_60":118499.58,"sma_120":118124.88},{"date":"2026-05-18","open":118050,"high":118050,"low":118020,"close":118020,"volume":238,"rsi_14":50.89,"sma_20":118049.0,"sma_60":118506.08,"sma_120":118120.71},{"date":"2026-05-19","open":118050,"high":118065,"low":118050,"close":118050,"volume":405,"rsi_14":57.27,"sma_20":118049.75,"sma_60":118512.66,"sma_120":118116.59},{"date":"2026-05-20","open":118055,"high":118060,"low":118055,"close":118055,"volume":61,"rsi_14":56.07,"sma_20":118050.5,"sma_60":118519.08,"sma_120":118112.3},{"date":"2026-05-21","open":118030,"high":118095,"low":118030,"close":118085,"volume":17283,"rsi_14":57.27,"sma_20":118050.75,"sma_60":118525.75,"sma_120":118108.26},{"date":"2026-05-22","open":118085,"high":118095,"low":118085,"close":118085,"volume":209,"rsi_14":56.07,"sma_20":118050.75,"sma_60":118532.16,"sma_120":118104.0},{"date":"2026-05-26","open":118120,"high":118130,"low":118120,"close":118130,"volume":831,"rsi_14":64.49,"sma_20":118052.5,"sma_60":118539.16,"sma_120":118100.08},{"date":"2026-05-27","open":118180,"high":118190,"low":118180,"close":118180,"volume":267,"rsi_14":66.96,"sma_20":118061.0,"sma_60":118545.66,"sma_120":118096.54},{"date":"2026-05-28","open":118180,"high":118180,"low":118160,"close":118160,"volume":292,"rsi_14":60.75,"sma_20":118070.5,"sma_60":118551.33,"sma_120":118092.71},{"date":"2026-05-29","open":118120,"high":118120,"low":118110,"close":118115,"volume":585,"rsi_14":49.0,"sma_20":118076.75,"sma_60":118530.4,"sma_120":118089.16},{"date":"2026-06-01","open":118145,"high":118155,"low":118130,"close":118130,"volume":837,"rsi_14":50.98,"sma_20":118083.0,"sma_60":118510.57,"sma_120":118085.54},{"date":"2026-06-02","open":118065,"high":118095,"low":118065,"close":118080,"volume":2518,"rsi_14":49.06,"sma_20":118086.0,"sma_60":118489.22,"sma_120":118081.79},{"date":"2026-06-04","open":118100,"high":118110,"low":118100,"close":118110,"volume":706,"rsi_14":55.77,"sma_20":118092.75,"sma_60":118468.13,"sma_120":118078.12},{"date":"2026-06-05","open":117995,"high":118030,"low":117995,"close":118030,"volume":9351,"rsi_14":39.81,"sma_20":118095.0,"sma_60":118448.15,"sma_120":118073.5},{"date":"2026-06-08","open":118030,"high":118030,"low":118005,"close":118005,"volume":663,"rsi_14":40.2,"sma_20":118093.0,"sma_60":118426.23,"sma_120":118068.5},{"date":"2026-06-09","open":117950,"high":117960,"low":117945,"close":117960,"volume":457,"rsi_14":43.62,"sma_20":118084.75,"sma_60":118402.72,"sma_120":118063.04},{"date":"2026-06-10","open":118030,"high":118030,"low":118015,"close":118030,"volume":114,"rsi_14":48.04,"sma_20":118080.25,"sma_60":118380.29,"sma_120":118058.33},{"date":"2026-06-11","open":118055,"high":118065,"low":118050,"close":118055,"volume":1252,"rsi_14":50.0,"sma_20":118078.5,"sma_60":118358.53,"sma_120":118053.96},{"date":"2026-06-12","open":118040,"high":118040,"low":118040,"close":118040,"volume":64,"rsi_14":45.63,"sma_20":118078.0,"sma_60":118336.26,"sma_120":118049.25},{"date":"2026-06-15","open":118130,"high":118150,"low":118130,"close":118145,"volume":413,"rsi_14":54.84,"sma_20":118078.5,"sma_60":118315.07,"sma_120":118058.62},{"date":"2026-06-16","open":118195,"high":118210,"low":118195,"close":118205,"volume":366,"rsi_14":55.91,"sma_20":118083.5,"sma_60":118294.55,"sma_120":118068.16},{"date":"2026-06-17","open":118235,"high":118235,"low":118235,"close":118235,"volume":5,"rsi_14":54.47,"sma_20":118094.25,"sma_60":118274.86,"sma_120":118077.5},{"date":"2026-06-18","open":118270,"high":118280,"low":118270,"close":118270,"volume":906,"rsi_14":58.73,"sma_20":118105.25,"sma_60":118256.43,"sma_120":118087.12},{"date":"2026-06-19","open":118205,"high":118250,"low":118205,"close":118225,"volume":8682,"rsi_14":58.73,"sma_20":118113.75,"sma_60":118239.95,"sma_120":118096.08},{"date":"2026-06-22","open":118195,"high":118200,"low":118195,"close":118195,"volume":543,"rsi_14":55.04,"sma_20":118119.25,"sma_60":118222.72,"sma_120":118104.58},{"date":"2026-06-23","open":118170,"high":118170,"low":118170,"close":118170,"volume":26,"rsi_14":57.26,"sma_20":118123.5,"sma_60":118204.82,"sma_120":118113.04},{"date":"2026-06-24","open":118205,"high":118205,"low":118195,"close":118200,"volume":286,"rsi_14":57.26,"sma_20":118127.0,"sma_60":118186.74,"sma_120":118121.5},{"date":"2026-06-25","open":118180,"high":118225,"low":118180,"close":118215,"volume":21919,"rsi_14":66.67,"sma_20":118128.75,"sma_60":118169.76,"sma_120":118129.62},{"date":"2026-06-26","open":118190,"high":118230,"low":118190,"close":118230,"volume":9508,"rsi_14":70.64,"sma_20":118132.25,"sma_60":118152.69,"sma_120":118137.79},{"date":"2026-06-29","open":118245,"high":118255,"low":118245,"close":118245,"volume":350,"rsi_14":77.67,"sma_20":118138.75,"sma_60":118135.79,"sma_120":118145.87},{"date":"2026-06-30","open":118230,"high":118240,"low":118230,"close":118230,"volume":82,"rsi_14":71.74,"sma_20":118143.75,"sma_60":118116.69,"sma_120":118153.25},{"date":"2026-07-01","open":118230,"high":118260,"low":118230,"close":118250,"volume":389,"rsi_14":71.43,"sma_20":118152.25,"sma_60":118098.26,"sma_120":118160.96},{"date":"2026-07-02","open":118215,"high":118220,"low":118210,"close":118210,"volume":247,"rsi_14":67.71,"sma_20":118157.25,"sma_60":118078.75,"sma_120":118168.25},{"date":"2026-07-03","open":118210,"high":118250,"low":118210,"close":118250,"volume":3088,"rsi_14":62.65,"sma_20":118168.25,"sma_60":118086.08,"sma_120":118175.54},{"date":"2026-07-06","open":118260,"high":118260,"low":118260,"close":118260,"volume":27,"rsi_14":57.53,"sma_20":118181.0,"sma_60":118093.58,"sma_120":118182.66},{"date":"2026-07-07","open":118270,"high":118280,"low":118270,"close":118270,"volume":165,"rsi_14":55.07,"sma_20":118196.5,"sma_60":118099.58,"sma_120":118189.29},{"date":"2026-07-08","open":118280,"high":118290,"low":118280,"close":118290,"volume":62,"rsi_14":53.03,"sma_20":118209.5,"sma_60":118105.25,"sma_120":118196.12},{"date":"2026-07-09","open":118330,"high":118330,"low":118320,"close":118330,"volume":52,"rsi_14":66.15,"sma_20":118223.25,"sma_60":118111.33,"sma_120":118203.25},{"date":"2026-07-10","open":118300,"high":118350,"low":118300,"close":118330,"volume":10040,"rsi_14":72.88,"sma_20":118237.75,"sma_60":118117.58,"sma_120":118210.41},{"date":"2026-07-13","open":118350,"high":118360,"low":118345,"close":118360,"volume":189,"rsi_14":81.67,"sma_20":118248.5,"sma_60":118124.0,"sma_120":118217.75},{"date":"2026-07-14","open":118345,"high":118345,"low":118330,"close":118330,"volume":558,"rsi_14":71.67,"sma_20":118254.75,"sma_60":118129.33,"sma_120":118224.79},{"date":"2026-07-15","open":118330,"high":118345,"low":118330,"close":118335,"volume":346,"rsi_14":70.69,"sma_20":118259.75,"sma_60":118134.33,"sma_120":118231.96},{"date":"2026-07-16","open":118375,"high":118385,"low":118375,"close":118380,"volume":284,"rsi_14":73.44,"sma_20":118265.25,"sma_60":118140.08,"sma_120":118239.5},{"date":"2026-07-20","open":118435,"high":118440,"low":118435,"close":118440,"volume":128,"rsi_14":76.71,"sma_20":118276.0,"sma_60":118146.75,"sma_120":118247.58},{"date":"2026-07-21","open":118420,"high":118425,"low":118420,"close":118425,"volume":114,"rsi_14":76.71,"sma_20":118287.5,"sma_60":118152.5,"sma_120":118255.54},{"date":"2026-07-22","open":118480,"high":118480,"low":118475,"close":118480,"volume":164,"rsi_14":78.75,"sma_20":118303.0,"sma_60":118159.08,"sma_120":118263.41},{"date":"2026-07-23","open":118445,"high":118500,"low":118445,"close":118475,"volume":14536,"rsi_14":86.3,"sma_20":118316.75,"sma_60":118165.42,"sma_120":118271.33},{"date":"2026-07-24","open":118480,"high":118490,"low":118480,"close":118480,"volume":103,"rsi_14":84.85,"sma_20":118330.0,"sma_60":118173.25,"sma_120":118279.08},{"date":"2026-07-27","open":118470,"high":118495,"low":118470,"close":118495,"volume":438,"rsi_14":85.07,"sma_20":118343.25,"sma_60":118182.0,"sma_120":118287.04},{"date":"2026-07-28","open":118575,"high":118580,"low":118575,"close":118575,"volume":200,"rsi_14":87.65,"sma_20":118359.75,"sma_60":118191.75,"sma_120":118295.41},{"date":"2026-07-29","open":118615,"high":118625,"low":118615,"close":118620,"volume":162,"rsi_14":88.37,"sma_20":118379.25,"sma_60":118202.0,"sma_120":118304.29},{"date":"2026-07-30","open":118635,"high":118680,"low":118635,"close":118670,"volume":3098,"rsi_14":88.64,"sma_20":118400.25,"sma_60":118212.83,"sma_120":118313.83},{"date":"2026-07-31","open":118635,"high":118685,"low":118635,"close":118680,"volume":3283,"rsi_14":88.89,"sma_20":118423.75,"sma_60":118224.58,"sma_120":118323.58},{"date":"2026-08-03","open":118725,"high":118740,"low":118725,"close":118725,"volume":236,"rsi_14":89.25,"sma_20":118447.5,"sma_60":118236.92,"sma_120":118333.91},{"date":"2026-08-04","open":118785,"high":118785,"low":118760,"close":118760,"volume":38,"rsi_14":95.74,"sma_20":118472.5,"sma_60":118248.83,"sma_120":118344.66},{"date":"2026-08-05","open":118790,"high":118790,"low":118780,"close":118780,"volume":106,"rsi_14":95.88,"sma_20":118498.0,"sma_60":118259.75,"sma_120":118355.41},{"date":"2026-08-06","open":118875,"high":118895,"low":118870,"close":118870,"volume":106,"rsi_14":96.23,"sma_20":118527.0,"sma_60":118272.25,"sma_120":118366.96},{"date":"2026-08-07","open":118830,"high":118880,"low":118830,"close":118860,"volume":3459,"rsi_14":93.75,"sma_20":118553.5,"sma_60":118285.08,"sma_120":118378.5},{"date":"2026-08-10","open":118875,"high":118890,"low":118875,"close":118880,"volume":717,"rsi_14":96.91,"sma_20":118581.0,"sma_60":118298.92,"sma_120":118390.08},{"date":"2026-08-11","open":118895,"high":118895,"low":118885,"close":118885,"volume":6,"rsi_14":96.55,"sma_20":118607.25,"sma_60":118311.42,"sma_120":118401.33},{"date":"2026-08-12","open":118880,"high":118890,"low":118870,"close":118870,"volume":374,"rsi_14":94.38,"sma_20":118634.25,"sma_60":118324.17,"sma_120":118411.87},{"date":"2026-08-13","open":118935,"high":118935,"low":118935,"close":118935,"volume":19,"rsi_14":95.05,"sma_20":118664.25,"sma_60":118339.42,"sma_120":118422.75},{"date":"2026-08-14","open":118895,"high":118945,"low":118895,"close":118945,"volume":1310,"rsi_14":95.0,"sma_20":118692.5,"sma_60":118354.33,"sma_120":118433.5},{"date":"2026-08-18","open":115380,"high":118965,"low":115380,"close":118965,"volume":207,"rsi_14":94.32,"sma_20":118718.75,"sma_60":118369.5,"sma_120":118444.29},{"date":"2026-08-19","open":118940,"high":118950,"low":118940,"close":118950,"volume":126,"rsi_14":90.24,"sma_20":118745.0,"sma_60":118383.92,"sma_120":118454.83},{"date":"2026-08-20","open":119005,"high":119020,"low":119005,"close":119015,"volume":173,"rsi_14":90.59,"sma_20":118771.75,"sma_60":118399.42,"sma_120":118465.79},{"date":"2026-08-21","open":119000,"high":119000,"low":118990,"close":118990,"volume":16,"rsi_14":85.23,"sma_20":118797.5,"sma_60":118413.75,"sma_120":118476.46},{"date":"2026-08-24","open":118990,"high":118995,"low":118980,"close":118985,"volume":63,"rsi_14":82.5,"sma_20":118822.75,"sma_60":118427.17,"sma_120":118486.41},{"date":"2026-08-25","open":119025,"high":119030,"low":119015,"close":119030,"volume":56,"rsi_14":82.93,"sma_20":118849.5,"sma_60":118441.67,"sma_120":118496.5},{"date":"2026-08-26","open":119030,"high":119070,"low":119030,"close":119065,"volume":426,"rsi_14":83.53,"sma_20":118874.0,"sma_60":118457.5,"sma_120":118493.95},{"date":"2026-08-27","open":119110,"high":119110,"low":119055,"close":119065,"volume":41,"rsi_14":79.1,"sma_20":118896.25,"sma_60":118473.08,"sma_120":118491.82},{"date":"2026-08-28","open":119075,"high":119140,"low":119075,"close":119120,"volume":423,"rsi_14":84.21,"sma_20":118918.75,"sma_60":118490.42,"sma_120":118489.82},{"date":"2026-08-31","open":119115,"high":119115,"low":119100,"close":119105,"volume":281,"rsi_14":80.0,"sma_20":118940.0,"sma_60":118507.0,"sma_120":118487.56},{"date":"2026-09-01","open":119110,"high":119110,"low":119065,"close":119075,"volume":48,"rsi_14":73.75,"sma_20":118957.5,"sma_60":118524.42,"sma_120":118486.28},{"date":"2026-09-02","open":119075,"high":119075,"low":119065,"close":119070,"volume":33,"rsi_14":75.64,"sma_20":118973.0,"sma_60":118542.17,"sma_120":118484.2},{"date":"2026-09-03","open":119075,"high":119095,"low":119075,"close":119095,"volume":198,"rsi_14":72.86,"sma_20":118988.75,"sma_60":118561.08,"sma_120":118481.9},{"date":"2026-09-04","open":119075,"high":119140,"low":119075,"close":119140,"volume":530,"rsi_14":75.32,"sma_20":119002.25,"sma_60":118579.58,"sma_120":118479.93},{"date":"2026-09-07","open":119140,"high":119160,"low":119140,"close":119155,"volume":200,"rsi_14":75.0,"sma_20":119017.0,"sma_60":118597.92,"sma_120":118478.22},{"date":"2026-09-08","open":119155,"high":119155,"low":119140,"close":119140,"volume":502,"rsi_14":75.0,"sma_20":119030.0,"sma_60":118616.25,"sma_120":118476.26},{"date":"2026-09-09","open":119150,"high":119165,"low":119150,"close":119150,"volume":481,"rsi_14":70.77,"sma_20":119043.25,"sma_60":118633.0,"sma_120":118474.04},{"date":"2026-09-10","open":119150,"high":119195,"low":119150,"close":119180,"volume":5399,"rsi_14":78.79,"sma_20":119058.75,"sma_60":118649.25,"sma_120":118471.9},{"date":"2026-09-11","open":119165,"high":119185,"low":119145,"close":119145,"volume":354,"rsi_14":72.22,"sma_20":119069.25,"sma_60":118664.42,"sma_120":118469.64},{"date":"2026-09-14","open":119120,"high":119120,"low":119120,"close":119120,"volume":73,"rsi_14":63.24,"sma_20":119078.0,"sma_60":118678.58,"sma_120":118467.5},{"date":"2026-09-15","open":119115,"high":119115,"low":119090,"close":119090,"volume":73,"rsi_14":53.73,"sma_20":119084.25,"sma_60":118693.0,"sma_120":118466.47},{"date":"2026-09-16","open":119055,"high":119080,"low":119055,"close":119075,"volume":243,"rsi_14":51.43,"sma_20":119090.5,"sma_60":118707.67,"sma_120":118465.19},{"date":"2026-09-17","open":119065,"high":119130,"low":119065,"close":119120,"volume":4,"rsi_14":50.0,"sma_20":119095.75,"sma_60":118723.5,"sma_120":118464.16},{"date":"2026-09-18","open":119115,"high":119115,"low":119095,"close":119115,"volume":74,"rsi_14":51.52,"sma_20":119102.0,"sma_60":118738.75,"sma_120":118462.75},{"date":"2026-09-21","open":119095,"high":119110,"low":119095,"close":119105,"volume":4536,"rsi_14":54.84,"sma_20":119108.0,"sma_60":118753.58,"sma_120":118461.67},{"date":"2026-09-22","open":119105,"high":119125,"low":119105,"close":119125,"volume":18517,"rsi_14":58.46,"sma_20":119112.75,"sma_60":118768.5,"sma_120":118460.6},{"date":"2026-09-23","open":119155,"high":119155,"low":119150,"close":119150,"volume":75,"rsi_14":58.46,"sma_20":119117.0,"sma_60":118783.58,"sma_120":118459.69},{"date":"2026-09-28","open":119160,"high":119170,"low":119120,"close":119120,"volume":258,"rsi_14":46.77,"sma_20":119119.75,"sma_60":118798.42,"sma_120":118457.55},{"date":"2026-09-29","open":119080,"high":119085,"low":119080,"close":119085,"volume":78,"rsi_14":39.39,"sma_20":119118.0,"sma_60":118812.33,"sma_120":118455.3},{"date":"2026-09-30","open":119110,"high":119125,"low":119110,"close":119125,"volume":424,"rsi_14":47.89,"sma_20":119119.0,"sma_60":118827.58,"sma_120":118453.17},{"date":"2026-10-01","open":119210,"high":119220,"low":119210,"close":119210,"volume":424,"rsi_14":56.98,"sma_20":119125.75,"sma_60":118843.58,"sma_120":118464.83},{"date":"2026-10-02","open":119240,"high":119265,"low":119240,"close":119265,"volume":577,"rsi_14":59.34,"sma_20":119135.5,"sma_60":118860.33,"sma_120":118476.96},{"date":"2026-10-06","open":119345,"high":119345,"low":119325,"close":119345,"volume":205,"rsi_14":70.0,"sma_20":119148.0,"sma_60":118878.25,"sma_120":118488.92},{"date":"2026-10-07","open":119330,"high":119410,"low":119330,"close":119395,"volume":71,"rsi_14":76.19,"sma_20":119160.75,"sma_60":118896.67,"sma_120":118500.96},{"date":"2026-10-08","open":119350,"high":119420,"low":119350,"close":119415,"volume":4518,"rsi_14":81.55,"sma_20":119173.75,"sma_60":118914.75,"sma_120":118513.04},{"date":"2026-10-12","open":119420,"high":119450,"low":119415,"close":119420,"volume":327,"rsi_14":84.16,"sma_20":119187.75,"sma_60":118932.92,"sma_120":118525.25},{"date":"2026-10-13","open":119470,"high":119490,"low":119470,"close":119475,"volume":342,"rsi_14":84.47,"sma_20":119204.0,"sma_60":118951.5,"sma_120":118537.75},{"date":"2026-10-14","open":119530,"high":119545,"low":119525,"close":119525,"volume":163,"rsi_14":86.61,"sma_20":119221.25,"sma_60":118971.42,"sma_120":118550.38},{"date":"2026-10-15","open":119525,"high":119565,"low":119515,"close":119520,"volume":421,"rsi_14":87.39,"sma_20":119240.0,"sma_60":118991.17,"sma_120":118562.75},{"date":"2026-10-16","open":119580,"high":119590,"low":119560,"close":119560,"volume":28,"rsi_14":87.83,"sma_20":119262.0,"sma_60":119010.83,"sma_120":118575.46},{"date":"2026-10-19","open":119615,"high":119615,"low":119610,"close":119615,"volume":194,"rsi_14":88.43,"sma_20":119288.25,"sma_60":119030.42,"sma_120":118588.58},{"date":"2026-10-20","open":119625,"high":119630,"low":119595,"close":119630,"volume":58,"rsi_14":93.22,"sma_20":119316.0,"sma_60":119050.5,"sma_120":118601.5},{"date":"2026-10-21","open":119635,"high":119670,"low":119635,"close":119640,"volume":40,"rsi_14":99.12,"sma_20":119342.0,"sma_60":119069.83,"sma_120":118614.46},{"date":"2026-10-22","open":119650,"high":119725,"low":119650,"close":119725,"volume":307,"rsi_14":99.18,"sma_20":119372.5,"sma_60":119090.67,"sma_120":118628.04},{"date":"2026-10-23","open":119685,"high":119725,"low":119685,"close":119695,"volume":3342}],"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":"PLUS 단기채권액티브","phase":"above-fold","symbol_resolved":true}