{"status":"ok","report":{"price_analysis":{"current":114535.0,"change_1d":-0.2,"change_7d":-0.2,"change_30d":-0.3,"high_30d":115720.0,"low_30d":114375.0,"position_in_range":12.0,"support":114509.5,"resistance":115585.5},"summary":"RISE 국고채3년선물인버스(282000)은(는) F-KTB 인버스지수를 추종하는 ETF입니다, 순자산 515억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 31.8로 약세 구간입니다. MACD(-88.68)가 시그널선(-26.54)을 하회합니다(데드크로스). SMA20 115048, SMA60 114816 — 혼조세입니다. 볼린저밴드 114448~115649 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.803278688524586,"macd":-88.67994494881714,"macd_signal":-26.541418124802647,"sma_20":115048.25,"sma_60":114815.83333333333,"bb_upper":115648.8686394044,"bb_lower":114447.6313605956,"atr_14":154.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 17.00. 30일 누적: 외국인 0.00, 기관 28.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":17.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":13.0,"retail_net":-13.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":13.0,"retail_net":-13.0},"d3":{"foreign_net":0,"institution_net":17.0,"retail_net":-17.0},"d7":{"foreign_net":0,"institution_net":26.0,"retail_net":-26.0},"d14":{"foreign_net":0,"institution_net":25.0,"retail_net":-25.0},"d30":{"foreign_net":0,"institution_net":28.0,"retail_net":-28.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":37,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.8,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.2936,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.29,"summary":"배당수익률 1.29%","metrics":[{"name":"배당수익률","value":1.29,"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":"2026-10-23T20:14:57.669382+00:00","sections":{"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"F-KTB 인버스지수","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":51500000000.0,"aum_display":"515억","dividend_yield":null,"tracking_error":0.1,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"3년국채 F 202609","weight":null}],"holdings_count":3,"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":114535.0,"change_pct":-0.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-11-09","close":100024.9094},{"date":"2017-11-10","close":100014.7781},{"date":"2017-11-13","close":100115.0786},{"date":"2017-11-14","close":100134.3281},{"date":"2017-11-15","close":100144.4595},{"date":"2017-11-16","close":100084.6845},{"date":"2017-11-17","close":100099.8815},{"date":"2017-11-20","close":100050.2378},{"date":"2017-11-21","close":100035.0408},{"date":"2017-11-22","close":100045.1722},{"date":"2017-11-23","close":99939.806},{"date":"2017-11-24","close":100029.9751},{"date":"2017-11-27","close":100019.8438},{"date":"2017-11-28","close":99890.1623},{"date":"2017-11-29","close":99904.3462},{"date":"2017-11-30","close":99779.7305},{"date":"2017-12-01","close":99794.9275},{"date":"2017-12-04","close":99784.7962},{"date":"2017-12-05","close":99784.7962},{"date":"2017-12-06","close":99779.7305},{"date":"2017-12-07","close":99815.1902},{"date":"2017-12-08","close":99839.5055},{"date":"2017-12-11","close":99834.4398},{"date":"2017-12-12","close":99799.9932},{"date":"2017-12-13","close":99789.8618},{"date":"2017-12-14","close":99789.8618},{"date":"2017-12-15","close":99799.9932},{"date":"2017-12-18","close":99834.4398},{"date":"2017-12-19","close":99880.031},{"date":"2017-12-20","close":99854.7026},{"date":"2017-12-21","close":99890.1623},{"date":"2017-12-22","close":99984.384},{"date":"2017-12-26","close":99970.2001},{"date":"2017-12-27","close":100064.4217},{"date":"2017-12-28","close":100045.1722},{"date":"2018-01-02","close":98714.9844},{"date":"2018-01-03","close":98724.8516},{"date":"2018-01-04","close":98798.875},{"date":"2018-01-05","close":98739.6562},{"date":"2018-01-08","close":98798.875},{"date":"2018-01-09","close":98838.3594},{"date":"2018-01-10","close":99020.9531},{"date":"2018-01-11","close":98956.7969},{"date":"2018-01-12","close":98966.6719},{"date":"2018-01-15","close":99129.5234},{"date":"2018-01-16","close":99104.8516},{"date":"2018-01-17","close":99045.625},{"date":"2018-01-18","close":98946.9297},{"date":"2018-01-19","close":98956.7969},{"date":"2018-01-22","close":98996.2812},{"date":"2018-01-23","close":98996.2812},{"date":"2018-01-24","close":99011.0859},{"date":"2018-01-25","close":99055.5},{"date":"2018-01-26","close":99104.8516},{"date":"2018-01-29","close":99312.1172},{"date":"2018-01-30","close":99361.4688},{"date":"2018-01-31","close":99312.1172},{"date":"2018-02-01","close":99213.4219},{"date":"2018-02-02","close":99238.0938},{"date":"2018-02-05","close":100554.7797},{"date":"2018-02-06","close":99188.7422},{"date":"2018-02-07","close":99139.3906},{"date":"2018-02-08","close":99169.0},{"date":"2018-02-09","close":99173.9375},{"date":"2018-02-12","close":99272.6406},{"date":"2018-02-13","close":99223.2891},{"date":"2018-02-14","close":99139.3906},{"date":"2018-02-19","close":99238.0938},{"date":"2018-02-20","close":99287.4453},{"date":"2018-02-21","close":99267.7031},{"date":"2018-02-22","close":99252.8984},{"date":"2018-02-23","close":99193.6797},{"date":"2018-02-26","close":99124.5859},{"date":"2018-02-27","close":99090.0469},{"date":"2018-02-28","close":99134.4609},{"date":"2018-03-02","close":100510.2017},{"date":"2018-03-05","close":100529.4513},{"date":"2018-03-06","close":99233.1562},{"date":"2018-03-07","close":99183.8047},{"date":"2018-03-08","close":99169.0},{"date":"2018-03-09","close":99164.0703},{"date":"2018-03-12","close":99213.4219},{"date":"2018-03-13","close":99193.6797},{"date":"2018-03-14","close":99114.7188},{"date":"2018-03-15","close":99080.1719},{"date":"2018-03-16","close":99124.5859},{"date":"2018-03-19","close":99094.9766},{"date":"2018-03-20","close":99169.0},{"date":"2018-03-21","close":99159.1328},{"date":"2018-03-22","close":99050.5625},{"date":"2018-03-23","close":98922.25},{"date":"2018-03-26","close":98996.2812},{"date":"2018-03-27","close":98991.3438},{"date":"2018-03-28","close":98912.3828},{"date":"2018-03-29","close":98937.0547},{"date":"2018-03-30","close":98892.6406},{"date":"2018-04-02","close":98941.9922},{"date":"2018-04-03","close":98853.1641},{"date":"2018-04-04","close":98793.9453},{"date":"2018-04-05","close":98818.6172},{"date":"2018-04-06","close":98744.5938},{"date":"2018-04-09","close":98784.0703},{"date":"2018-04-10","close":98843.2891},{"date":"2018-04-11","close":98764.3359},{"date":"2018-04-12","close":98739.6562},{"date":"2018-04-13","close":98744.5938},{"date":"2018-04-16","close":98793.9453},{"date":"2018-04-17","close":98858.1016},{"date":"2018-04-18","close":98892.6406},{"date":"2018-04-19","close":98941.9922},{"date":"2018-04-20","close":98927.1875},{"date":"2018-04-23","close":99040.6953},{"date":"2018-04-24","close":99050.5625},{"date":"2018-04-25","close":99085.1094},{"date":"2018-04-26","close":99080.1719},{"date":"2018-04-27","close":98981.4766},{"date":"2018-04-30","close":98991.3438},{"date":"2018-05-02","close":99094.9766},{"date":"2018-05-03","close":99090.0469},{"date":"2018-05-04","close":99213.4219},{"date":"2018-05-08","close":99312.1172},{"date":"2018-05-09","close":99257.8359},{"date":"2018-05-10","close":99213.4219},{"date":"2018-05-11","close":99233.1562},{"date":"2018-05-14","close":99312.1172},{"date":"2018-05-15","close":99326.9219},{"date":"2018-05-16","close":99297.3125},{"date":"2018-05-17","close":99183.8047},{"date":"2018-05-18","close":99070.3047},{"date":"2018-05-21","close":99109.7812},{"date":"2018-05-23","close":99114.7188},{"date":"2018-05-24","close":98932.125},{"date":"2018-05-25","close":98986.4062},{"date":"2018-05-28","close":99016.0156},{"date":"2018-05-29","close":98971.6016},{"date":"2018-05-30","close":98986.4062},{"date":"2018-05-31","close":98981.4766},{"date":"2018-06-01","close":98966.6719},{"date":"2018-06-04","close":99025.8906},{"date":"2018-06-05","close":99055.5},{"date":"2018-06-07","close":99070.3047},{"date":"2018-06-08","close":99011.0859},{"date":"2018-06-11","close":99020.9531},{"date":"2018-06-12","close":98986.4062},{"date":"2018-06-14","close":99030.8203},{"date":"2018-06-15","close":98956.7969},{"date":"2018-06-18","close":98872.9062},{"date":"2018-06-19","close":98843.2891},{"date":"2018-06-20","close":98853.1641},{"date":"2018-06-21","close":98803.8125},{"date":"2018-06-22","close":98779.1406},{"date":"2018-06-25","close":98789.0078},{"date":"2018-06-26","close":98793.9453},{"date":"2018-06-27","close":98719.9141},{"date":"2018-06-28","close":98645.8906},{"date":"2018-06-29","close":98700.1797},{"date":"2018-07-02","close":98690.3047},{"date":"2018-07-03","close":98729.7891},{"date":"2018-07-04","close":98685.375},{"date":"2018-07-05","close":98645.8906},{"date":"2018-07-06","close":98650.8281},{"date":"2018-07-09","close":98680.4375},{"date":"2018-07-10","close":98636.0234},{"date":"2018-07-11","close":98537.3203},{"date":"2018-07-12","close":98650.8281},{"date":"2018-07-13","close":98680.4375},{"date":"2018-07-16","close":98640.9609},{"date":"2018-07-17","close":98670.5703},{"date":"2018-07-18","close":98670.5703},{"date":"2018-07-19","close":98685.375},{"date":"2018-07-20","close":98636.0234},{"date":"2018-07-23","close":98621.2188},{"date":"2018-07-24","close":98729.7891},{"date":"2018-07-25","close":98660.6953},{"date":"2018-07-26","close":98650.8281},{"date":"2018-07-27","close":98813.6797},{"date":"2018-07-30","close":98838.3594},{"date":"2018-07-31","close":98779.1406},{"date":"2018-08-01","close":98803.8125},{"date":"2018-08-02","close":98789.0078},{"date":"2018-08-03","close":98774.2031},{"date":"2018-08-06","close":98744.5938},{"date":"2018-08-07","close":98700.1797},{"date":"2018-08-08","close":98685.375},{"date":"2018-08-09","close":98616.2812},{"date":"2018-08-10","close":98562.0},{"date":"2018-08-13","close":98576.8047},{"date":"2018-08-14","close":98626.1562},{"date":"2018-08-16","close":98586.6719},{"date":"2018-08-17","close":98473.1641},{"date":"2018-08-20","close":98433.6875},{"date":"2018-08-21","close":98186.9375},{"date":"2018-08-22","close":98290.5703},{"date":"2018-08-23","close":98354.7266},{"date":"2018-08-24","close":98334.9844},{"date":"2018-08-27","close":98330.0547},{"date":"2018-08-28","close":98300.4453},{"date":"2018-08-29","close":98270.8281},{"date":"2018-08-30","close":98344.8594},{"date":"2018-08-31","close":98172.1328},{"date":"2018-09-03","close":98182.0},{"date":"2018-09-04","close":98172.1328},{"date":"2018-09-05","close":98142.5234},{"date":"2018-09-06","close":98098.1094},{"date":"2018-09-07","close":98162.2578},{"date":"2018-09-10","close":98157.3281},{"date":"2018-09-11","close":98196.8047},{"date":"2018-09-12","close":98122.7812},{"date":"2018-09-13","close":98191.875},{"date":"2018-09-14","close":98320.1797},{"date":"2018-09-17","close":98344.8594},{"date":"2018-09-18","close":98458.3594},{"date":"2018-09-19","close":98473.1641},{"date":"2018-09-20","close":98636.0234},{"date":"2018-09-21","close":98611.3438},{"date":"2018-09-27","close":98596.5391},{"date":"2018-09-28","close":98562.0},{"date":"2018-10-01","close":98606.4141},{"date":"2018-10-02","close":98566.9297},{"date":"2018-10-04","close":98744.5938},{"date":"2018-10-05","close":98803.8125},{"date":"2018-10-08","close":98808.75},{"date":"2018-10-10","close":98734.7266},{"date":"2018-10-11","close":98586.6719},{"date":"2018-10-12","close":98700.1797},{"date":"2018-10-15","close":98690.3047},{"date":"2018-10-16","close":98650.8281},{"date":"2018-10-17","close":98552.125},{"date":"2018-10-18","close":98463.2969},{"date":"2018-10-19","close":98483.0391},{"date":"2018-10-22","close":98517.5859},{"date":"2018-10-23","close":98478.1016},{"date":"2018-10-24","close":98487.9688},{"date":"2018-10-25","close":98413.9453},{"date":"2018-10-26","close":98354.7266},{"date":"2018-10-29","close":98196.8047},{"date":"2018-10-30","close":98265.8984},{"date":"2018-10-31","close":98325.1172},{"date":"2018-11-01","close":98334.9844},{"date":"2018-11-02","close":98478.1016},{"date":"2018-11-05","close":98478.1016},{"date":"2018-11-06","close":98453.4297},{"date":"2018-11-07","close":98428.75},{"date":"2018-11-08","close":98428.75},{"date":"2018-11-09","close":98413.9453},{"date":"2018-11-12","close":98379.3984},{"date":"2018-11-13","close":98389.2734},{"date":"2018-11-14","close":98280.7031},{"date":"2018-11-15","close":98418.8828},{"date":"2018-11-16","close":98418.8828},{"date":"2018-11-19","close":98384.3359},{"date":"2018-11-20","close":98369.5312},{"date":"2018-11-21","close":98399.1406},{"date":"2018-11-22","close":98394.2109},{"date":"2018-11-23","close":98300.4453},{"date":"2018-11-26","close":98295.5078},{"date":"2018-11-27","close":98270.8281},{"date":"2018-11-28","close":98320.1797},{"date":"2018-11-29","close":98216.5469},{"date":"2018-11-30","close":98246.1562},{"date":"2018-12-03","close":98325.1172},{"date":"2018-12-04","close":98285.6406},{"date":"2018-12-05","close":98216.5469},{"date":"2018-12-06","close":98078.3672},{"date":"2018-12-07","close":98048.7578},{"date":"2018-12-10","close":98053.6953},{"date":"2018-12-11","close":98043.8203},{"date":"2018-12-12","close":98088.2344},{"date":"2018-12-13","close":98098.1094},{"date":"2018-12-14","close":98107.9766},{"date":"2018-12-17","close":98088.2344},{"date":"2018-12-18","close":98053.6953},{"date":"2018-12-19","close":97979.6641},{"date":"2018-12-20","close":98019.1484},{"date":"2018-12-21","close":98196.8047},{"date":"2018-12-24","close":98211.6094},{"date":"2018-12-26","close":98147.4531},{"date":"2018-12-27","close":98152.3906},{"date":"2018-12-28","close":98172.1328},{"date":"2019-01-02","close":98103.0391},{"date":"2019-01-03","close":98073.4297},{"date":"2019-01-04","close":98157.3281},{"date":"2019-01-07","close":98137.5859},{"date":"2019-01-08","close":99500.1049},{"date":"2019-01-09","close":98226.4141},{"date":"2019-01-10","close":98186.9375},{"date":"2019-01-11","close":98196.8047},{"date":"2019-01-14","close":98186.9375},{"date":"2019-01-15","close":98172.1328},{"date":"2019-01-16","close":98206.6797},{"date":"2019-01-17","close":98191.875},{"date":"2019-01-18","close":98251.0938},{"date":"2019-01-21","close":98275.7656},{"date":"2019-01-22","close":98226.4141},{"date":"2019-01-23","close":98211.6094},{"date":"2019-01-24","close":98251.0938},{"date":"2019-01-25","close":98265.8984},{"date":"2019-01-28","close":98275.7656},{"date":"2019-01-29","close":98295.5078},{"date":"2019-01-30","close":98369.5312},{"date":"2019-01-31","close":98285.6406},{"date":"2019-02-01","close":98280.7031},{"date":"2019-02-07","close":98295.5078},{"date":"2019-02-08","close":98241.2188},{"date":"2019-02-11","close":98226.4141},{"date":"2019-02-12","close":98295.5078},{"date":"2019-02-13","close":98325.1172},{"date":"2019-02-14","close":98330.0547},{"date":"2019-02-15","close":98280.7031},{"date":"2019-02-18","close":98364.5938},{"date":"2019-02-19","close":98369.5312},{"date":"2019-02-20","close":98379.3984},{"date":"2019-02-21","close":98413.9453},{"date":"2019-02-22","close":98433.6875},{"date":"2019-02-25","close":98458.3594},{"date":"2019-02-26","close":98453.4297},{"date":"2019-02-27","close":98418.8828},{"date":"2019-02-28","close":98438.625},{"date":"2019-03-04","close":98517.5859},{"date":"2019-03-05","close":98532.3906},{"date":"2019-03-06","close":98507.7109},{"date":"2019-03-07","close":98473.1641},{"date":"2019-03-08","close":98423.8203},{"date":"2019-03-11","close":98458.3594},{"date":"2019-03-12","close":98478.1016},{"date":"2019-03-13","close":98428.75},{"date":"2019-03-14","close":98458.3594},{"date":"2019-03-15","close":98522.5156},{"date":"2019-03-18","close":98557.0625},{"date":"2019-03-19","close":98557.0625},{"date":"2019-03-20","close":98571.8672},{"date":"2019-03-21","close":98512.6484},{"date":"2019-03-22","close":98532.3906},{"date":"2019-03-25","close":98433.6875},{"date":"2019-03-26","close":98428.75},{"date":"2019-03-27","close":98295.5078},{"date":"2019-03-28","close":98162.2578},{"date":"2019-03-29","close":98216.5469},{"date":"2019-04-01","close":98320.1797},{"date":"2019-04-02","close":98285.6406},{"date":"2019-04-03","close":98354.7266},{"date":"2019-04-04","close":98349.7891},{"date":"2019-04-05","close":98399.1406},{"date":"2019-04-08","close":98374.4688},{"date":"2019-04-09","close":98389.2734},{"date":"2019-04-10","close":98413.9453},{"date":"2019-04-11","close":98409.0156},{"date":"2019-04-12","close":98438.625},{"date":"2019-04-15","close":98547.1953},{"date":"2019-04-16","close":98557.0625},{"date":"2019-04-17","close":98616.2812},{"date":"2019-04-18","close":98492.9062},{"date":"2019-04-19","close":98542.2578},{"date":"2019-04-22","close":98616.2812},{"date":"2019-04-23","close":98621.2188},{"date":"2019-04-24","close":98562.0},{"date":"2019-04-25","close":98497.8438},{"date":"2019-04-26","close":98483.0391},{"date":"2019-04-29","close":98468.2344},{"date":"2019-04-30","close":98428.75},{"date":"2019-05-02","close":98532.3906},{"date":"2019-05-03","close":98581.7344},{"date":"2019-05-07","close":98547.1953},{"date":"2019-05-08","close":98532.3906},{"date":"2019-05-09","close":98527.4531},{"date":"2019-05-10","close":98562.0},{"date":"2019-05-13","close":98571.8672},{"date":"2019-05-14","close":98552.125},{"date":"2019-05-15","close":98547.1953},{"date":"2019-05-16","close":98423.8203},{"date":"2019-05-17","close":98428.75},{"date":"2019-05-20","close":98478.1016},{"date":"2019-05-21","close":98438.625},{"date":"2019-05-22","close":98448.4922},{"date":"2019-05-23","close":98399.1406},{"date":"2019-05-24","close":98374.4688},{"date":"2019-05-27","close":98423.8203},{"date":"2019-05-28","close":98423.8203},{"date":"2019-05-29","close":98325.1172},{"date":"2019-05-30","close":98344.8594},{"date":"2019-05-31","close":98216.5469},{"date":"2019-06-03","close":98216.5469},{"date":"2019-06-04","close":98186.9375},{"date":"2019-06-05","close":98127.7188},{"date":"2019-06-07","close":98117.8438},{"date":"2019-06-10","close":98167.1953},{"date":"2019-06-11","close":98206.6797},{"date":"2019-06-12","close":98014.2109},{"date":"2019-06-13","close":98073.4297},{"date":"2019-06-14","close":98053.6953},{"date":"2019-06-17","close":98103.0391},{"date":"2019-06-18","close":98142.5234},{"date":"2019-06-19","close":98107.9766},{"date":"2019-06-20","close":97920.4453},{"date":"2019-06-21","close":97984.6016},{"date":"2019-06-24","close":97999.4062},{"date":"2019-06-25","close":98137.5859},{"date":"2019-06-26","close":98211.6094},{"date":"2019-06-27","close":98216.5469},{"date":"2019-06-28","close":98177.0703},{"date":"2019-07-01","close":98221.4844},{"date":"2019-07-02","close":98191.875},{"date":"2019-07-03","close":98078.3672},{"date":"2019-07-04","close":98038.8828},{"date":"2019-07-05","close":98063.5625},{"date":"2019-07-08","close":98103.0391},{"date":"2019-07-09","close":98098.1094},{"date":"2019-07-10","close":98147.4531},{"date":"2019-07-11","close":98103.0391},{"date":"2019-07-12","close":98147.4531},{"date":"2019-07-15","close":98167.1953},{"date":"2019-07-16","close":98172.1328},{"date":"2019-07-17","close":98088.2344},{"date":"2019-07-18","close":97959.9297},{"date":"2019-07-19","close":97890.8359},{"date":"2019-07-22","close":97954.9922},{"date":"2019-07-23","close":97969.7969},{"date":"2019-07-24","close":97930.3125},{"date":"2019-07-25","close":97885.8984},{"date":"2019-07-26","close":97920.4453},{"date":"2019-07-29","close":97910.5781},{"date":"2019-07-30","close":97890.8359},{"date":"2019-07-31","close":97885.8984},{"date":"2019-08-01","close":97940.1875},{"date":"2019-08-02","close":97811.875},{"date":"2019-08-05","close":97565.125},{"date":"2019-08-06","close":97555.2578},{"date":"2019-08-07","close":97510.8438},{"date":"2019-08-08","close":97570.0625},{"date":"2019-08-09","close":97653.9531},{"date":"2019-08-12","close":97639.1484},{"date":"2019-08-13","close":97525.6484},{"date":"2019-08-14","close":97550.3203},{"date":"2019-08-16","close":97441.75},{"date":"2019-08-19","close":97446.6875},{"date":"2019-08-20","close":97481.2344},{"date":"2019-08-21","close":97649.0234},{"date":"2019-08-22","close":97599.6719},{"date":"2019-08-23","close":97693.4375},{"date":"2019-08-26","close":97535.5156},{"date":"2019-08-27","close":97678.6328},{"date":"2019-08-28","close":97708.2422},{"date":"2019-08-29","close":97703.3047},{"date":"2019-08-30","close":97732.9141},{"date":"2019-09-02","close":97935.25},{"date":"2019-09-03","close":97910.5781},{"date":"2019-09-04","close":97984.6016},{"date":"2019-09-05","close":98024.0781},{"date":"2019-09-06","close":98033.9531},{"date":"2019-09-09","close":97989.5391},{"date":"2019-09-10","close":98029.0156},{"date":"2019-09-11","close":98058.625},{"date":"2019-09-16","close":98399.1406},{"date":"2019-09-17","close":98394.2109},{"date":"2019-09-18","close":98310.3125},{"date":"2019-09-19","close":98285.6406},{"date":"2019-09-20","close":98310.3125},{"date":"2019-09-23","close":98359.6641},{"date":"2019-09-24","close":98349.7891},{"date":"2019-09-25","close":98256.0234},{"date":"2019-09-26","close":98265.8984},{"date":"2019-09-27","close":98260.9609},{"date":"2019-09-30","close":98241.2188},{"date":"2019-10-01","close":98320.1797},{"date":"2019-10-02","close":98275.7656},{"date":"2019-10-04","close":98048.7578},{"date":"2019-10-07","close":98088.2344},{"date":"2019-10-08","close":98196.8047},{"date":"2019-10-10","close":98196.8047},{"date":"2019-10-11","close":98290.5703},{"date":"2019-10-14","close":98300.4453},{"date":"2019-10-15","close":98295.5078},{"date":"2019-10-16","close":98453.4297},{"date":"2019-10-17","close":98616.2812},{"date":"2019-10-18","close":98611.3438},{"date":"2019-10-21","close":98749.5312},{"date":"2019-10-22","close":98705.1094},{"date":"2019-10-23","close":98729.7891},{"date":"2019-10-24","close":98749.5312},{"date":"2019-10-25","close":98867.9688},{"date":"2019-10-28","close":99134.4609},{"date":"2019-10-29","close":99119.6562},{"date":"2019-10-30","close":99040.6953},{"date":"2019-10-31","close":98981.4766},{"date":"2019-11-01","close":99001.2109},{"date":"2019-11-04","close":99243.0312},{"date":"2019-11-05","close":99188.7422},{"date":"2019-11-06","close":99208.4844},{"date":"2019-11-07","close":99198.6172},{"date":"2019-11-08","close":99169.0},{"date":"2019-11-11","close":99085.1094},{"date":"2019-11-12","close":99287.4453},{"date":"2019-11-13","close":99109.7812},{"date":"2019-11-14","close":99134.4609},{"date":"2019-11-15","close":99119.6562},{"date":"2019-11-18","close":99129.5234},{"date":"2019-11-19","close":99030.8203},{"date":"2019-11-20","close":98927.1875},{"date":"2019-11-21","close":98956.7969},{"date":"2019-11-22","close":98932.125},{"date":"2019-11-25","close":99016.0156},{"date":"2019-11-26","close":99016.0156},{"date":"2019-11-27","close":98941.9922},{"date":"2019-11-28","close":98902.5156},{"date":"2019-11-29","close":98759.3984},{"date":"2019-12-02","close":98882.7734},{"date":"2019-12-03","close":99001.2109},{"date":"2019-12-04","close":98843.2891},{"date":"2019-12-05","close":98882.7734},{"date":"2019-12-06","close":98922.25},{"date":"2019-12-09","close":98882.7734},{"date":"2019-12-10","close":98858.1016},{"date":"2019-12-11","close":98863.0312},{"date":"2019-12-12","close":98858.1016},{"date":"2019-12-13","close":98917.3203},{"date":"2019-12-16","close":98858.1016},{"date":"2019-12-17","close":98853.1641},{"date":"2019-12-18","close":98838.3594},{"date":"2019-12-19","close":98882.7734},{"date":"2019-12-20","close":98941.9922},{"date":"2019-12-23","close":98897.5781},{"date":"2019-12-24","close":98838.3594},{"date":"2019-12-26","close":98828.4844},{"date":"2019-12-27","close":98833.4219},{"date":"2019-12-30","close":98823.5547},{"date":"2020-01-02","close":98764.3359},{"date":"2020-01-03","close":98606.4141},{"date":"2020-01-06","close":98576.8047},{"date":"2020-01-07","close":98769.2656},{"date":"2020-01-08","close":98833.4219},{"date":"2020-01-09","close":99040.6953},{"date":"2020-01-10","close":99099.9141},{"date":"2020-01-13","close":99119.6562},{"date":"2020-01-14","close":98986.4062},{"date":"2020-01-15","close":98996.2812},{"date":"2020-01-16","close":99119.6562},{"date":"2020-01-17","close":99109.7812},{"date":"2020-01-20","close":99238.0938},{"date":"2020-01-21","close":99045.625},{"date":"2020-01-22","close":99173.9375},{"date":"2020-01-23","close":99080.1719},{"date":"2020-01-28","close":98892.6406},{"date":"2020-01-29","close":98843.2891},{"date":"2020-01-30","close":98759.3984},{"date":"2020-01-31","close":98734.7266},{"date":"2020-02-03","close":98660.6953},{"date":"2020-02-04","close":98784.0703},{"date":"2020-02-05","close":98784.0703},{"date":"2020-02-06","close":98818.6172},{"date":"2020-02-07","close":98670.5703},{"date":"2020-02-10","close":98739.6562},{"date":"2020-02-11","close":98779.1406},{"date":"2020-02-12","close":98789.0078},{"date":"2020-02-13","close":98680.4375},{"date":"2020-02-14","close":98902.5156},{"date":"2020-02-17","close":98887.7109},{"date":"2020-02-18","close":98734.7266},{"date":"2020-02-19","close":98764.3359},{"date":"2020-02-20","close":98636.0234},{"date":"2020-02-21","close":98453.4297},{"date":"2020-02-24","close":98310.3125},{"date":"2020-02-25","close":98384.3359},{"date":"2020-02-26","close":98305.375},{"date":"2020-02-27","close":98483.0391},{"date":"2020-02-28","close":98231.3516},{"date":"2020-03-02","close":98320.1797},{"date":"2020-03-03","close":98226.4141},{"date":"2020-03-04","close":97989.5391},{"date":"2020-03-05","close":98063.5625},{"date":"2020-03-06","close":98162.2578},{"date":"2020-03-09","close":98186.9375},{"date":"2020-03-10","close":98216.5469},{"date":"2020-03-11","close":98275.7656},{"date":"2020-03-12","close":98186.9375},{"date":"2020-03-13","close":98487.9688},{"date":"2020-03-16","close":98487.9688},{"date":"2020-03-17","close":98310.3125},{"date":"2020-03-18","close":98369.5312},{"date":"2020-03-19","close":99109.7812},{"date":"2020-03-20","close":98833.4219},{"date":"2020-03-23","close":98858.1016},{"date":"2020-03-24","close":98779.1406},{"date":"2020-03-25","close":98793.9453},{"date":"2020-03-26","close":98453.4297},{"date":"2020-03-27","close":98394.2109},{"date":"2020-03-30","close":98384.3359},{"date":"2020-03-31","close":98433.6875},{"date":"2020-04-01","close":98517.5859},{"date":"2020-04-02","close":98428.75},{"date":"2020-04-03","close":98473.1641},{"date":"2020-04-06","close":98374.4688},{"date":"2020-04-07","close":98409.0156},{"date":"2020-04-08","close":98270.8281},{"date":"2020-04-09","close":98196.8047},{"date":"2020-04-10","close":98177.0703},{"date":"2020-04-13","close":98236.2891},{"date":"2020-04-14","close":98256.0234},{"date":"2020-04-16","close":98172.1328},{"date":"2020-04-17","close":98270.8281},{"date":"2020-04-20","close":98182.0},{"date":"2020-04-21","close":98295.5078},{"date":"2020-04-22","close":98394.2109},{"date":"2020-04-23","close":98290.5703},{"date":"2020-04-24","close":98334.9844},{"date":"2020-04-27","close":98330.0547},{"date":"2020-04-28","close":98359.6641},{"date":"2020-04-29","close":98256.0234},{"date":"2020-05-04","close":98172.1328},{"date":"2020-05-06","close":98137.5859},{"date":"2020-05-07","close":98019.1484},{"date":"2020-05-08","close":98014.2109},{"date":"2020-05-11","close":98038.8828},{"date":"2020-05-12","close":97954.9922},{"date":"2020-05-13","close":97861.2266},{"date":"2020-05-14","close":97905.6406},{"date":"2020-05-15","close":97900.7031},{"date":"2020-05-18","close":97851.3594},{"date":"2020-05-19","close":97920.4453},{"date":"2020-05-20","close":97925.3828},{"date":"2020-05-21","close":97880.9688},{"date":"2020-05-22","close":97841.4844},{"date":"2020-05-25","close":97782.2656},{"date":"2020-05-26","close":97861.2266},{"date":"2020-05-27","close":97935.25},{"date":"2020-05-28","close":97752.6562},{"date":"2020-05-29","close":97895.7734},{"date":"2020-06-01","close":97876.0312},{"date":"2020-06-02","close":97994.4688},{"date":"2020-06-03","close":97964.8594},{"date":"2020-06-04","close":98043.8203},{"date":"2020-06-05","close":98053.6953},{"date":"2020-06-08","close":98004.3438},{"date":"2020-06-09","close":97959.9297},{"date":"2020-06-10","close":97905.6406},{"date":"2020-06-11","close":97876.0312},{"date":"2020-06-12","close":97925.3828},{"date":"2020-06-15","close":98024.0781},{"date":"2020-06-16","close":97974.7344},{"date":"2020-06-17","close":97979.6641},{"date":"2020-06-18","close":97930.3125},{"date":"2020-06-19","close":99219.4662},{"date":"2020-06-22","close":97940.1875},{"date":"2020-06-23","close":97856.2891},{"date":"2020-06-24","close":97821.7422},{"date":"2020-06-25","close":97816.8125},{"date":"2020-06-26","close":97723.0469},{"date":"2020-06-29","close":97851.3594},{"date":"2020-06-30","close":97876.0312},{"date":"2020-07-01","close":97940.1875},{"date":"2020-07-02","close":97895.7734},{"date":"2020-07-03","close":99174.8882},{"date":"2020-07-06","close":97940.1875},{"date":"2020-07-07","close":97880.9688},{"date":"2020-07-08","close":97767.4609},{"date":"2020-07-09","close":97880.9688},{"date":"2020-07-10","close":97910.5781},{"date":"2020-07-13","close":97954.9922},{"date":"2020-07-14","close":97964.8594},{"date":"2020-07-15","close":97959.9297},{"date":"2020-07-16","close":97880.9688},{"date":"2020-07-17","close":97802.0078},{"date":"2020-07-20","close":97718.1094},{"date":"2020-07-21","close":97821.7422},{"date":"2020-07-22","close":97787.2031},{"date":"2020-07-23","close":97737.8516},{"date":"2020-07-24","close":97762.5234},{"date":"2020-07-27","close":97772.3984},{"date":"2020-07-28","close":97792.1328},{"date":"2020-07-29","close":97792.1328},{"date":"2020-07-30","close":97678.6328},{"date":"2020-07-31","close":97713.1797},{"date":"2020-08-03","close":97713.1797},{"date":"2020-08-04","close":97723.0469},{"date":"2020-08-05","close":97693.4375},{"date":"2020-08-06","close":97727.9844},{"date":"2020-08-07","close":97742.7891},{"date":"2020-08-10","close":97752.6562},{"date":"2020-08-11","close":97772.3984},{"date":"2020-08-12","close":97772.3984},{"date":"2020-08-13","close":97767.4609},{"date":"2020-08-14","close":97826.6797},{"date":"2020-08-18","close":97772.3984},{"date":"2020-08-19","close":97718.1094},{"date":"2020-08-20","close":97727.9844},{"date":"2020-08-21","close":97905.6406},{"date":"2020-08-24","close":97811.875},{"date":"2020-08-25","close":97802.0078},{"date":"2020-08-26","close":97856.2891},{"date":"2020-08-27","close":97900.7031},{"date":"2020-08-28","close":98014.2109},{"date":"2020-08-31","close":98122.7812},{"date":"2020-09-01","close":98270.8281},{"date":"2020-09-02","close":98098.1094},{"date":"2020-09-03","close":98112.9141},{"date":"2020-09-04","close":98122.7812},{"date":"2020-09-07","close":98231.3516},{"date":"2020-09-08","close":98177.0703},{"date":"2020-09-09","close":98038.8828},{"date":"2020-09-10","close":98078.3672},{"date":"2020-09-11","close":98103.0391},{"date":"2020-09-14","close":98083.3047},{"date":"2020-09-15","close":98048.7578},{"date":"2020-09-16","close":98014.2109},{"date":"2020-09-17","close":98029.0156},{"date":"2020-09-18","close":97994.4688},{"date":"2020-09-21","close":97954.9922},{"date":"2020-09-22","close":97945.125},{"date":"2020-09-23","close":97885.8984},{"date":"2020-09-24","close":97821.7422},{"date":"2020-09-25","close":97806.9375},{"date":"2020-09-28","close":97762.5234},{"date":"2020-09-29","close":97782.2656},{"date":"2020-10-05","close":97816.8125},{"date":"2020-10-06","close":97950.0547},{"date":"2020-10-07","close":97984.6016},{"date":"2020-10-08","close":97984.6016},{"date":"2020-10-12","close":98033.9531},{"date":"2020-10-13","close":98019.1484},{"date":"2020-10-14","close":97950.0547},{"date":"2020-10-15","close":97895.7734},{"date":"2020-10-16","close":97871.0938},{"date":"2020-10-19","close":97851.3594},{"date":"2020-10-20","close":97920.4453},{"date":"2020-10-21","close":98043.8203},{"date":"2020-10-22","close":98024.0781},{"date":"2020-10-23","close":97964.8594},{"date":"2020-10-26","close":97935.25},{"date":"2020-10-27","close":97994.4688},{"date":"2020-10-28","close":97979.6641},{"date":"2020-10-29","close":98014.2109},{"date":"2020-10-30","close":98078.3672},{"date":"2020-11-02","close":98177.0703},{"date":"2020-11-03","close":98211.6094},{"date":"2020-11-04","close":98083.3047},{"date":"2020-11-05","close":98043.8203},{"date":"2020-11-06","close":98107.9766},{"date":"2020-11-09","close":98137.5859},{"date":"2020-11-10","close":98182.0},{"date":"2020-11-11","close":98211.6094},{"date":"2020-11-12","close":98191.875},{"date":"2020-11-13","close":98132.6484},{"date":"2020-11-16","close":98196.8047},{"date":"2020-11-17","close":98167.1953},{"date":"2020-11-18","close":98127.7188},{"date":"2020-11-19","close":98127.7188},{"date":"2020-11-20","close":98152.3906},{"date":"2020-11-23","close":98122.7812},{"date":"2020-11-24","close":98103.0391},{"date":"2020-11-25","close":98177.0703},{"date":"2020-11-26","close":98201.7422},{"date":"2020-11-27","close":98206.6797},{"date":"2020-11-30","close":98251.0938},{"date":"2020-12-01","close":98226.4141},{"date":"2020-12-02","close":98256.0234},{"date":"2020-12-03","close":98231.3516},{"date":"2020-12-04","close":98167.1953},{"date":"2020-12-07","close":98103.0391},{"date":"2020-12-08","close":98142.5234},{"date":"2020-12-09","close":98152.3906},{"date":"2020-12-10","close":98127.7188},{"date":"2020-12-11","close":98147.4531},{"date":"2020-12-14","close":98162.2578},{"date":"2020-12-15","close":98182.0},{"date":"2020-12-16","close":98211.6094},{"date":"2020-12-17","close":98256.0234},{"date":"2020-12-18","close":98246.1562},{"date":"2020-12-21","close":98191.875},{"date":"2020-12-22","close":98122.7812},{"date":"2020-12-23","close":98073.4297},{"date":"2020-12-24","close":98142.5234},{"date":"2020-12-28","close":98182.0},{"date":"2020-12-29","close":98147.4531},{"date":"2020-12-30","close":98246.1562},{"date":"2021-01-04","close":98177.0703},{"date":"2021-01-05","close":98093.1719},{"date":"2021-01-06","close":98152.3906},{"date":"2021-01-07","close":98186.9375},{"date":"2021-01-08","close":98206.6797},{"date":"2021-01-11","close":98137.5859},{"date":"2021-01-12","close":98167.1953},{"date":"2021-01-13","close":98107.9766},{"date":"2021-01-14","close":98186.9375},{"date":"2021-01-15","close":98152.3906},{"date":"2021-01-18","close":98093.1719},{"date":"2021-01-19","close":98147.4531},{"date":"2021-01-20","close":98137.5859},{"date":"2021-01-21","close":98132.6484},{"date":"2021-01-22","close":98211.6094},{"date":"2021-01-25","close":98221.4844},{"date":"2021-01-26","close":98226.4141},{"date":"2021-01-27","close":98191.875},{"date":"2021-01-28","close":98177.0703},{"date":"2021-01-29","close":98147.4531},{"date":"2021-02-01","close":98182.0},{"date":"2021-02-02","close":98152.3906},{"date":"2021-02-03","close":98132.6484},{"date":"2021-02-04","close":98132.6484},{"date":"2021-02-05","close":98117.8438},{"date":"2021-02-08","close":98172.1328},{"date":"2021-02-09","close":98117.8438},{"date":"2021-02-10","close":98127.7188},{"date":"2021-02-15","close":98196.8047},{"date":"2021-02-16","close":98137.5859},{"date":"2021-02-17","close":98172.1328},{"date":"2021-02-18","close":98137.5859},{"date":"2021-02-19","close":98147.4531},{"date":"2021-02-22","close":98246.1562},{"date":"2021-02-23","close":98211.6094},{"date":"2021-02-24","close":98162.2578},{"date":"2021-02-25","close":98152.3906},{"date":"2021-02-26","close":98275.7656},{"date":"2021-03-02","close":98260.9609},{"date":"2021-03-03","close":98236.2891},{"date":"2021-03-04","close":98206.6797},{"date":"2021-03-05","close":98295.5078},{"date":"2021-03-08","close":98438.625},{"date":"2021-03-09","close":98714.9844},{"date":"2021-03-10","close":98626.1562},{"date":"2021-03-11","close":98537.3203},{"date":"2021-03-12","close":98621.2188},{"date":"2021-03-15","close":98591.6094},{"date":"2021-03-16","close":98512.6484},{"date":"2021-03-17","close":98497.8438},{"date":"2021-03-18","close":98384.3359},{"date":"2021-03-19","close":98468.2344},{"date":"2021-03-22","close":98409.0156},{"date":"2021-03-23","close":98349.7891},{"date":"2021-03-24","close":98256.0234},{"date":"2021-03-25","close":98260.9609},{"date":"2021-03-26","close":98290.5703},{"date":"2021-03-29","close":98295.5078},{"date":"2021-03-30","close":98428.75},{"date":"2021-03-31","close":98399.1406},{"date":"2021-04-01","close":98394.2109},{"date":"2021-04-02","close":98369.5312},{"date":"2021-04-05","close":98527.4531},{"date":"2021-04-06","close":98483.0391},{"date":"2021-04-07","close":98468.2344},{"date":"2021-04-08","close":98359.6641},{"date":"2021-04-09","close":98433.6875},{"date":"2021-04-12","close":98330.0547},{"date":"2021-04-13","close":98275.7656},{"date":"2021-04-14","close":98206.6797},{"date":"2021-04-15","close":98369.5312},{"date":"2021-04-16","close":98374.4688},{"date":"2021-04-19","close":98310.3125},{"date":"2021-04-20","close":98310.3125},{"date":"2021-04-21","close":98251.0938},{"date":"2021-04-22","close":98191.875},{"date":"2021-04-23","close":98285.6406},{"date":"2021-04-26","close":98334.9844},{"date":"2021-04-27","close":98280.7031},{"date":"2021-04-28","close":98334.9844},{"date":"2021-04-29","close":98330.0547},{"date":"2021-04-30","close":98384.3359},{"date":"2021-05-03","close":98369.5312},{"date":"2021-05-04","close":98418.8828},{"date":"2021-05-06","close":98369.5312},{"date":"2021-05-07","close":98359.6641},{"date":"2021-05-10","close":98325.1172},{"date":"2021-05-11","close":98280.7031},{"date":"2021-05-12","close":98290.5703},{"date":"2021-05-13","close":98270.8281},{"date":"2021-05-14","close":98290.5703},{"date":"2021-05-17","close":98241.2188},{"date":"2021-05-18","close":98206.6797},{"date":"2021-05-20","close":98226.4141},{"date":"2021-05-21","close":98182.0},{"date":"2021-05-24","close":98226.4141},{"date":"2021-05-25","close":98241.2188},{"date":"2021-05-26","close":98334.9844},{"date":"2021-05-27","close":98231.3516},{"date":"2021-05-28","close":98339.9219},{"date":"2021-05-31","close":98502.7734},{"date":"2021-06-01","close":98448.4922},{"date":"2021-06-02","close":98423.8203},{"date":"2021-06-03","close":98423.8203},{"date":"2021-06-04","close":98458.3594},{"date":"2021-06-07","close":98443.5547},{"date":"2021-06-08","close":98364.5938},{"date":"2021-06-09","close":98275.7656},{"date":"2021-06-10","close":98374.4688},{"date":"2021-06-11","close":98404.0781},{"date":"2021-06-14","close":98409.0156},{"date":"2021-06-15","close":98473.1641},{"date":"2021-06-16","close":98448.4922},{"date":"2021-06-17","close":98576.8047},{"date":"2021-06-18","close":98532.3906},{"date":"2021-06-21","close":98542.2578},{"date":"2021-06-22","close":98463.2969},{"date":"2021-06-23","close":98473.1641},{"date":"2021-06-24","close":98606.4141},{"date":"2021-06-25","close":98803.8125},{"date":"2021-06-28","close":98917.3203},{"date":"2021-06-29","close":98848.2266},{"date":"2021-06-30","close":98784.0703},{"date":"2021-07-01","close":98784.0703},{"date":"2021-07-02","close":98867.9688},{"date":"2021-07-05","close":98789.0078},{"date":"2021-07-06","close":98798.875},{"date":"2021-07-07","close":98621.2188},{"date":"2021-07-08","close":98453.4297},{"date":"2021-07-09","close":98487.9688},{"date":"2021-07-12","close":98428.75},{"date":"2021-07-13","close":98581.7344},{"date":"2021-07-14","close":98512.6484},{"date":"2021-07-15","close":98858.1016},{"date":"2021-07-16","close":98759.3984},{"date":"2021-07-19","close":98749.5312},{"date":"2021-07-20","close":98591.6094},{"date":"2021-07-21","close":98483.0391},{"date":"2021-07-22","close":98581.7344},{"date":"2021-07-23","close":98522.5156},{"date":"2021-07-26","close":98463.2969},{"date":"2021-07-27","close":98483.0391},{"date":"2021-07-28","close":98581.7344},{"date":"2021-07-29","close":98626.1562},{"date":"2021-07-30","close":98581.7344},{"date":"2021-08-02","close":98586.6719},{"date":"2021-08-03","close":98631.0859},{"date":"2021-08-04","close":98547.1953},{"date":"2021-08-05","close":98527.4531},{"date":"2021-08-06","close":98581.7344},{"date":"2021-08-09","close":98566.9297},{"date":"2021-08-10","close":98557.0625},{"date":"2021-08-11","close":98502.7734},{"date":"2021-08-12","close":98487.9688},{"date":"2021-08-13","close":98468.2344},{"date":"2021-08-17","close":98448.4922},{"date":"2021-08-18","close":98394.2109},{"date":"2021-08-19","close":98285.6406},{"date":"2021-08-20","close":98310.3125},{"date":"2021-08-23","close":98374.4688},{"date":"2021-08-24","close":98517.5859},{"date":"2021-08-25","close":98527.4531},{"date":"2021-08-26","close":98438.625},{"date":"2021-08-27","close":98428.75},{"date":"2021-08-30","close":98330.0547},{"date":"2021-08-31","close":98359.6641},{"date":"2021-09-01","close":98404.0781},{"date":"2021-09-02","close":98413.9453},{"date":"2021-09-03","close":98478.1016},{"date":"2021-09-06","close":98562.0},{"date":"2021-09-07","close":98478.1016},{"date":"2021-09-08","close":98626.1562},{"date":"2021-09-09","close":98655.7656},{"date":"2021-09-10","close":98700.1797},{"date":"2021-09-13","close":98700.1797},{"date":"2021-09-14","close":98754.4609},{"date":"2021-09-15","close":98655.7656},{"date":"2021-09-16","close":98665.6328},{"date":"2021-09-17","close":98784.0703},{"date":"2021-09-23","close":98843.2891},{"date":"2021-09-24","close":98907.4453},{"date":"2021-09-27","close":98922.25},{"date":"2021-09-28","close":99050.5625},{"date":"2021-09-29","close":99080.1719},{"date":"2021-09-30","close":99025.8906},{"date":"2021-10-01","close":99154.1953},{"date":"2021-10-05","close":99178.875},{"date":"2021-10-06","close":99396.0156},{"date":"2021-10-07","close":99425.625},{"date":"2021-10-08","close":99400.9453},{"date":"2021-10-12","close":99662.5078},{"date":"2021-10-13","close":99687.1797},{"date":"2021-10-14","close":99613.1562},{"date":"2021-10-15","close":99568.7422},{"date":"2021-10-18","close":99859.9062},{"date":"2021-10-19","close":99756.2734},{"date":"2021-10-20","close":99756.2734},{"date":"2021-10-21","close":99657.5703},{"date":"2021-10-22","close":99845.1016},{"date":"2021-10-25","close":99854.9688},{"date":"2021-10-26","close":99919.125},{"date":"2021-10-27","close":100274.4453},{"date":"2021-10-28","close":100195.4844},{"date":"2021-10-29","close":100471.8438},{"date":"2021-11-01","close":100387.9531},{"date":"2021-11-02","close":100170.8125},{"date":"2021-11-03","close":100180.6797},{"date":"2021-11-04","close":100156.0078},{"date":"2021-11-05","close":99869.7734},{"date":"2021-11-08","close":99761.2031},{"date":"2021-11-09","close":99598.3516},{"date":"2021-11-10","close":99578.6094},{"date":"2021-11-11","close":99751.3359},{"date":"2021-11-12","close":99904.3203},{"date":"2021-11-15","close":99746.3984},{"date":"2021-11-16","close":99869.7734},{"date":"2021-11-17","close":99914.1875},{"date":"2021-11-18","close":99845.1016},{"date":"2021-11-19","close":99820.4219},{"date":"2021-11-22","close":99993.1484},{"date":"2021-11-23","close":100067.1719},{"date":"2021-11-24","close":100012.8906},{"date":"2021-11-25","close":99761.2031},{"date":"2021-11-26","close":99474.9766},{"date":"2021-11-29","close":99470.0391},{"date":"2021-11-30","close":99361.4688},{"date":"2021-12-01","close":99371.3359},{"date":"2021-12-02","close":99391.0781},{"date":"2021-12-03","close":99549.0},{"date":"2021-12-06","close":99499.6484},{"date":"2021-12-07","close":99529.2578},{"date":"2021-12-08","close":99386.1406},{"date":"2021-12-09","close":99321.9922},{"date":"2021-12-10","close":99391.0781},{"date":"2021-12-13","close":99326.9219},{"date":"2021-12-14","close":99267.7031},{"date":"2021-12-15","close":99361.4688},{"date":"2021-12-16","close":99238.0938},{"date":"2021-12-17","close":99178.875},{"date":"2021-12-20","close":99080.1719},{"date":"2021-12-21","close":98927.1875},{"date":"2021-12-22","close":99065.3672},{"date":"2021-12-23","close":99218.3516},{"date":"2021-12-24","close":99169.0},{"date":"2021-12-27","close":99109.7812},{"date":"2021-12-28","close":99109.7812},{"date":"2021-12-29","close":99090.0469},{"date":"2021-12-30","close":99169.0},{"date":"2022-01-03","close":100609.489},{"date":"2022-01-04","close":99386.1406},{"date":"2022-01-05","close":99603.2812},{"date":"2022-01-06","close":99919.125},{"date":"2022-01-07","close":99953.6719},{"date":"2022-01-10","close":99943.7969},{"date":"2022-01-11","close":99879.6484},{"date":"2022-01-12","close":99726.6562},{"date":"2022-01-13","close":99588.4766},{"date":"2022-01-14","close":99879.6484},{"date":"2022-01-17","close":100131.3281},{"date":"2022-01-18","close":100106.6562},{"date":"2022-01-19","close":99914.1875},{"date":"2022-01-20","close":100062.2422},{"date":"2022-01-21","close":100067.1719},{"date":"2022-01-24","close":100007.9531},{"date":"2022-01-25","close":100160.9375},{"date":"2022-01-26","close":100121.4609},{"date":"2022-01-27","close":100368.2109},{"date":"2022-01-28","close":100254.7031},{"date":"2022-02-03","close":100126.3984},{"date":"2022-02-04","close":100175.7422},{"date":"2022-02-07","close":100368.2109},{"date":"2022-02-08","close":100600.1562},{"date":"2022-02-09","close":100521.1953},{"date":"2022-02-10","close":100476.7812},{"date":"2022-02-11","close":100748.2031},{"date":"2022-02-14","close":101965.0652},{"date":"2022-02-15","close":100595.2188},{"date":"2022-02-16","close":100545.8672},{"date":"2022-02-17","close":100447.1719},{"date":"2022-02-18","close":100526.1328},{"date":"2022-02-21","close":100649.5078},{"date":"2022-02-22","close":100506.3906},{"date":"2022-02-23","close":100486.6484},{"date":"2022-02-24","close":100210.2891},{"date":"2022-02-25","close":100274.4453},{"date":"2022-02-28","close":100220.1641},{"date":"2022-03-02","close":100052.3672},{"date":"2022-03-03","close":100086.9141},{"date":"2022-03-04","close":100096.7891},{"date":"2022-03-07","close":100269.5078},{"date":"2022-03-08","close":100338.6016},{"date":"2022-03-10","close":100249.7734},{"date":"2022-03-11","close":100151.0703},{"date":"2022-03-14","close":100170.8125},{"date":"2022-03-15","close":100200.4219},{"date":"2022-03-16","close":100126.3984},{"date":"2022-03-17","close":99909.2578},{"date":"2022-03-18","close":100037.5625},{"date":"2022-03-21","close":100136.2656},{"date":"2022-03-22","close":100516.2578},{"date":"2022-03-23","close":100624.8281},{"date":"2022-03-24","close":100644.5703},{"date":"2022-03-25","close":100822.2344},{"date":"2022-03-28","close":101552.6094},{"date":"2022-03-29","close":101439.1094},{"date":"2022-03-30","close":101128.2031},{"date":"2022-03-31","close":101291.0547},{"date":"2022-04-01","close":101626.6406},{"date":"2022-04-04","close":101804.2969},{"date":"2022-04-05","close":101878.3203},{"date":"2022-04-06","close":102120.1406},{"date":"2022-04-07","close":101937.5469},{"date":"2022-04-08","close":102144.8125},{"date":"2022-04-11","close":102662.9922},{"date":"2022-04-12","close":102593.8984},{"date":"2022-04-13","close":102287.9297},{"date":"2022-04-14","close":102021.4375},{"date":"2022-04-15","close":102120.1406},{"date":"2022-04-18","close":102228.7109},{"date":"2022-04-19","close":102268.1875},{"date":"2022-04-20","close":102154.6875},{"date":"2022-04-21","close":102115.2031},{"date":"2022-04-22","close":102292.8672},{"date":"2022-04-25","close":101927.6719},{"date":"2022-04-26","close":101868.4531},{"date":"2022-04-27","close":101888.1953},{"date":"2022-04-28","close":102060.9219},{"date":"2022-04-29","close":102184.2969},{"date":"2022-05-02","close":103900.1554},{"date":"2022-05-03","close":102559.3516},{"date":"2022-05-04","close":102964.0234},{"date":"2022-05-06","close":102727.1484},{"date":"2022-05-09","close":103809.9862},{"date":"2022-05-10","close":102411.3047},{"date":"2022-05-11","close":102031.3125},{"date":"2022-05-12","close":102001.6953},{"date":"2022-05-13","close":101814.1719},{"date":"2022-05-16","close":102273.125},{"date":"2022-05-17","close":102189.2266},{"date":"2022-05-18","close":102292.8672},{"date":"2022-05-19","close":102213.9062},{"date":"2022-05-20","close":102144.8125},{"date":"2022-05-23","close":102125.0703},{"date":"2022-05-24","close":101972.0859},{"date":"2022-05-25","close":101804.2969},{"date":"2022-05-26","close":101937.5469},{"date":"2022-05-27","close":101833.9062},{"date":"2022-05-30","close":101843.7812},{"date":"2022-05-31","close":102120.1406},{"date":"2022-06-02","close":102465.5859},{"date":"2022-06-03","close":102376.7578},{"date":"2022-06-07","close":102786.3672},{"date":"2022-06-08","close":102702.4688},{"date":"2022-06-09","close":102598.8359},{"date":"2022-06-10","close":102662.9922},{"date":"2022-06-13","close":103250.2578},{"date":"2022-06-14","close":103536.4844},{"date":"2022-06-15","close":103872.0703},{"date":"2022-06-16","close":103941.1562},{"date":"2022-06-17","close":104025.0547},{"date":"2022-06-20","close":104000.375},{"date":"2022-06-21","close":103827.6484},{"date":"2022-06-22","close":103487.1328},{"date":"2022-06-23","close":103497.0078},{"date":"2022-06-24","close":103334.1484},{"date":"2022-06-27","close":103477.2656},{"date":"2022-06-28","close":103511.8125},{"date":"2022-06-29","close":103373.6328},{"date":"2022-06-30","close":103413.1094},{"date":"2022-07-01","close":102914.6719},{"date":"2022-07-04","close":102968.9609},{"date":"2022-07-05","close":102539.6172},{"date":"2022-07-06","close":102179.3594},{"date":"2022-07-07","close":102263.2578},{"date":"2022-07-08","close":102495.2031},{"date":"2022-07-11","close":102431.0469},{"date":"2022-07-12","close":102386.6328},{"date":"2022-07-13","close":102026.375},{"date":"2022-07-14","close":102233.6406},{"date":"2022-07-15","close":102021.4375},{"date":"2022-07-18","close":102031.3125},{"date":"2022-07-19","close":102006.6328},{"date":"2022-07-20","close":102337.2812},{"date":"2022-07-21","close":102297.7969},{"date":"2022-07-22","close":102095.4609},{"date":"2022-07-25","close":101907.9297},{"date":"2022-07-26","close":101903.0},{"date":"2022-07-27","close":101779.625},{"date":"2022-07-28","close":101898.0625},{"date":"2022-07-29","close":101483.5234},{"date":"2022-08-01","close":101759.8828},{"date":"2022-08-02","close":101523.0},{"date":"2022-08-03","close":101725.3359},{"date":"2022-08-04","close":101715.4688},{"date":"2022-08-05","close":101690.7969},{"date":"2022-08-08","close":101848.7109},{"date":"2022-08-09","close":101858.5859},{"date":"2022-08-10","close":101912.8672},{"date":"2022-08-11","close":101917.8047},{"date":"2022-08-12","close":102031.3125},{"date":"2022-08-16","close":101705.6016},{"date":"2022-08-17","close":101715.4688},{"date":"2022-08-18","close":101883.2578},{"date":"2022-08-19","close":102120.1406},{"date":"2022-08-22","close":102268.1875},{"date":"2022-08-23","close":102347.1484},{"date":"2022-08-24","close":102490.2656},{"date":"2022-08-25","close":103117.0078},{"date":"2022-08-26","close":103151.5547},{"date":"2022-08-29","close":103620.3828},{"date":"2022-08-30","close":103585.8359},{"date":"2022-08-31","close":103743.7578},{"date":"2022-09-01","close":103970.7656},{"date":"2022-09-02","close":103590.7734},{"date":"2022-09-05","close":103398.3047},{"date":"2022-09-06","close":103501.9375},{"date":"2022-09-07","close":103571.0312},{"date":"2022-09-08","close":103121.9453},{"date":"2022-09-13","close":103131.8125},{"date":"2022-09-14","close":103191.0391},{"date":"2022-09-15","close":103728.9531},{"date":"2022-09-16","close":103649.9922},{"date":"2022-09-19","close":103674.6641},{"date":"2022-09-20","close":103758.5625},{"date":"2022-09-21","close":103985.5703},{"date":"2022-09-22","close":104538.2969},{"date":"2022-09-23","close":104780.1094},{"date":"2022-09-26","close":105806.5938},{"date":"2022-09-27","close":105268.6719},{"date":"2022-09-28","close":105071.2734},{"date":"2022-09-29","close":105337.7656},{"date":"2022-09-30","close":104947.8984},{"date":"2022-10-04","close":104454.3984},{"date":"2022-10-05","close":104676.4766},{"date":"2022-10-06","close":104696.2109},{"date":"2022-10-07","close":105115.6875},{"date":"2022-10-11","close":105273.6094},{"date":"2022-10-12","close":104627.125},{"date":"2022-10-13","close":104903.4844},{"date":"2022-10-14","close":104982.4453},{"date":"2022-10-17","close":104933.0938},{"date":"2022-10-18","close":105071.2734},{"date":"2022-10-19","close":105293.3516},{"date":"2022-10-20","close":105367.375},{"date":"2022-10-21","close":105890.4844},{"date":"2022-10-24","close":105357.5078},{"date":"2022-10-25","close":105130.4922},{"date":"2022-10-26","close":104923.2266},{"date":"2022-10-27","close":104992.3125},{"date":"2022-10-28","close":104607.3828},{"date":"2022-10-31","close":104952.8359},{"date":"2022-11-01","close":104543.2266},{"date":"2022-11-02","close":104701.1484},{"date":"2022-11-03","close":104908.4219},{"date":"2022-11-04","close":104711.0156},{"date":"2022-11-07","close":104938.0312},{"date":"2022-11-08","close":104888.6797},{"date":"2022-11-09","close":104597.5156},{"date":"2022-11-10","close":104484.0078},{"date":"2022-11-11","close":103788.1719},{"date":"2022-11-14","close":103926.3516},{"date":"2022-11-15","close":103610.5078},{"date":"2022-11-16","close":103827.6484},{"date":"2022-11-17","close":103753.625},{"date":"2022-11-18","close":103802.9766},{"date":"2022-11-21","close":103837.5234},{"date":"2022-11-22","close":103862.1953},{"date":"2022-11-23","close":103901.6797},{"date":"2022-11-24","close":103482.2031},{"date":"2022-11-25","close":103309.4766},{"date":"2022-11-28","close":103427.9141},{"date":"2022-11-29","close":103506.875},{"date":"2022-11-30","close":103413.1094},{"date":"2022-12-01","close":103353.8906},{"date":"2022-12-02","close":103324.2812},{"date":"2022-12-05","close":103279.8672},{"date":"2022-12-06","close":103368.6953},{"date":"2022-12-07","close":103418.0469},{"date":"2022-12-08","close":103531.5547},{"date":"2022-12-09","close":103472.3281},{"date":"2022-12-12","close":103477.2656},{"date":"2022-12-13","close":103506.875},{"date":"2022-12-14","close":103265.0625},{"date":"2022-12-15","close":103269.9922},{"date":"2022-12-16","close":103299.6094},{"date":"2022-12-19","close":103314.4141},{"date":"2022-12-20","close":103911.5469},{"date":"2022-12-21","close":103733.8906},{"date":"2022-12-22","close":103600.6406},{"date":"2022-12-23","close":103788.1719},{"date":"2022-12-26","close":103970.7656},{"date":"2022-12-27","close":103911.5469},{"date":"2022-12-28","close":104064.5312},{"date":"2022-12-29","close":104222.4531},{"date":"2023-01-02","close":104429.7266},{"date":"2023-01-03","close":104059.5938},{"date":"2023-01-04","close":103886.875},{"date":"2023-01-05","close":103990.5078},{"date":"2023-01-06","close":104059.5938},{"date":"2023-01-09","close":103659.8594},{"date":"2023-01-10","close":103605.5781},{"date":"2023-01-11","close":103413.1094},{"date":"2023-01-12","close":103373.6328},{"date":"2023-01-13","close":103052.8594},{"date":"2023-01-16","close":103289.7344},{"date":"2023-01-17","close":103467.3984},{"date":"2023-01-18","close":103181.1641},{"date":"2023-01-19","close":102806.1016},{"date":"2023-01-20","close":103102.2031},{"date":"2023-01-25","close":103052.8594},{"date":"2023-01-26","close":102988.7031},{"date":"2023-01-27","close":103161.4219},{"date":"2023-01-30","close":103047.9219},{"date":"2023-01-31","close":103329.2188},{"date":"2023-02-01","close":103052.8594},{"date":"2023-02-02","close":102914.6719},{"date":"2023-02-03","close":102717.2734},{"date":"2023-02-06","close":103289.7344},{"date":"2023-02-07","close":103413.1094},{"date":"2023-02-08","close":103487.1328},{"date":"2023-02-09","close":103595.7031},{"date":"2023-02-10","close":103620.3828},{"date":"2023-02-13","close":103768.4297},{"date":"2023-02-14","close":103724.0156},{"date":"2023-02-15","close":103960.8984},{"date":"2023-02-16","close":103990.5078},{"date":"2023-02-17","close":104405.0469},{"date":"2023-02-20","close":104533.3594},{"date":"2023-02-21","close":104360.6328},{"date":"2023-02-22","close":104592.5781},{"date":"2023-02-23","close":104350.7656},{"date":"2023-02-24","close":104306.3516},{"date":"2023-02-27","close":104651.7969},{"date":"2023-02-28","close":105115.6875},{"date":"2023-03-02","close":105278.5469},{"date":"2023-03-03","close":105012.0547},{"date":"2023-03-06","close":104913.3516},{"date":"2023-03-07","close":104789.9766},{"date":"2023-03-08","close":105115.6875},{"date":"2023-03-09","close":105194.6484},{"date":"2023-03-10","close":104592.5781},{"date":"2023-03-13","close":103901.6797},{"date":"2023-03-14","close":103659.8594},{"date":"2023-03-15","close":104094.1406},{"date":"2023-03-16","close":103798.0391},{"date":"2023-03-17","close":103951.0234},{"date":"2023-03-20","close":103511.8125},{"date":"2023-03-21","close":103679.6016},{"date":"2023-03-22","close":103585.8359},{"date":"2023-03-23","close":103368.6953},{"date":"2023-03-24","close":103181.1641},{"date":"2023-03-27","close":103452.5938},{"date":"2023-03-28","close":103536.4844},{"date":"2023-03-29","close":103571.0312},{"date":"2023-03-30","close":103477.2656},{"date":"2023-03-31","close":103625.3203},{"date":"2023-04-03","close":103837.5234},{"date":"2023-04-04","close":103654.9297},{"date":"2023-04-05","close":103561.1641},{"date":"2023-04-06","close":103497.0078},{"date":"2023-04-07","close":103556.2266},{"date":"2023-04-10","close":103482.2031},{"date":"2023-04-11","close":103571.0312},{"date":"2023-04-12","close":103635.1875},{"date":"2023-04-13","close":103472.3281},{"date":"2023-04-14","close":103600.6406},{"date":"2023-04-17","close":103778.3047},{"date":"2023-04-18","close":103867.1328},{"date":"2023-04-19","close":103946.0938},{"date":"2023-04-20","close":104025.0547},{"date":"2023-04-21","close":103758.5625},{"date":"2023-04-24","close":103738.8203},{"date":"2023-04-25","close":103758.5625},{"date":"2023-04-26","close":103798.0391},{"date":"2023-04-27","close":103812.8438},{"date":"2023-04-28","close":103916.4844},{"date":"2023-05-02","close":103990.5078},{"date":"2023-05-03","close":103842.4531},{"date":"2023-05-04","close":103714.1484},{"date":"2023-05-08","close":103817.7812},{"date":"2023-05-09","close":103857.2656},{"date":"2023-05-10","close":103886.875},{"date":"2023-05-11","close":103753.625},{"date":"2023-05-12","close":103719.0781},{"date":"2023-05-15","close":103960.8984},{"date":"2023-05-16","close":103788.1719},{"date":"2023-05-17","close":103931.2891},{"date":"2023-05-18","close":105409.7283},{"date":"2023-05-19","close":104197.7812},{"date":"2023-05-22","close":104069.4688},{"date":"2023-05-23","close":104301.4141},{"date":"2023-05-24","close":105619.4475},{"date":"2023-05-25","close":104646.8672},{"date":"2023-05-26","close":104740.625},{"date":"2023-05-30","close":104908.4219},{"date":"2023-05-31","close":104582.7109},{"date":"2023-06-01","close":104636.9922},{"date":"2023-06-02","close":104523.4844},{"date":"2023-06-05","close":104720.8906},{"date":"2023-06-07","close":104632.0547},{"date":"2023-06-08","close":104864.0},{"date":"2023-06-09","close":104794.9141},{"date":"2023-06-12","close":104775.1719},{"date":"2023-06-13","close":104829.4609},{"date":"2023-06-14","close":104997.25},{"date":"2023-06-15","close":105273.6094},{"date":"2023-06-16","close":105091.0156},{"date":"2023-06-19","close":105174.9062},{"date":"2023-06-20","close":105061.4062},{"date":"2023-06-21","close":105155.1719},{"date":"2023-06-22","close":105204.5156},{"date":"2023-06-23","close":105288.4141},{"date":"2023-06-26","close":105150.2344},{"date":"2023-06-27","close":105165.0391},{"date":"2023-06-28","close":105160.1016},{"date":"2023-06-29","close":105288.4141},{"date":"2023-06-30","close":105604.2578},{"date":"2023-07-03","close":106789.6198},{"date":"2023-07-04","close":106809.8825},{"date":"2023-07-05","close":106894.9859},{"date":"2023-07-06","close":106990.2207},{"date":"2023-07-07","close":105885.5469},{"date":"2023-07-10","close":106023.7344},{"date":"2023-07-11","close":107179.6772},{"date":"2023-07-12","close":107164.4801},{"date":"2023-07-13","close":106879.7889},{"date":"2023-07-14","close":105540.1016},{"date":"2023-07-17","close":105584.5156},{"date":"2023-07-18","close":106835.2109},{"date":"2023-07-19","close":105347.6328},{"date":"2023-07-20","close":105451.2734},{"date":"2023-07-21","close":105554.9062},{"date":"2023-07-24","close":105545.0312},{"date":"2023-07-25","close":107084.4424},{"date":"2023-07-26","close":105579.5781},{"date":"2023-07-27","close":106910.183},{"date":"2023-07-28","close":105648.6719},{"date":"2023-07-31","close":107274.912},{"date":"2023-08-01","close":107060.1271},{"date":"2023-08-02","close":107295.1747},{"date":"2023-08-03","close":105905.2891},{"date":"2023-08-04","close":106082.9531},{"date":"2023-08-07","close":105846.0703},{"date":"2023-08-08","close":105811.5234},{"date":"2023-08-09","close":105831.2656},{"date":"2023-08-10","close":105944.7734},{"date":"2023-08-11","close":105934.8984},{"date":"2023-08-14","close":106147.1094},{"date":"2023-08-16","close":106018.7969},{"date":"2023-08-17","close":106354.375},{"date":"2023-08-18","close":106073.0781},{"date":"2023-08-21","close":106344.5078},{"date":"2023-08-22","close":106270.4844},{"date":"2023-08-23","close":106226.0625},{"date":"2023-08-24","close":106166.8438},{"date":"2023-08-25","close":106319.8281},{"date":"2023-08-28","close":106152.0391},{"date":"2023-08-29","close":106152.0391},{"date":"2023-08-30","close":106097.7578},{"date":"2023-08-31","close":106112.5625},{"date":"2023-09-01","close":106003.9922},{"date":"2023-09-04","close":106255.6797},{"date":"2023-09-05","close":106285.2891},{"date":"2023-09-06","close":106319.8281},{"date":"2023-09-07","close":106546.8438},{"date":"2023-09-08","close":106462.9453},{"date":"2023-09-11","close":106645.5391},{"date":"2023-09-12","close":106665.2812},{"date":"2023-09-13","close":106640.6094},{"date":"2023-09-14","close":106596.1953},{"date":"2023-09-15","close":106596.1953},{"date":"2023-09-18","close":106778.7891},{"date":"2023-09-19","close":106699.8281},{"date":"2023-09-20","close":106783.7188},{"date":"2023-09-21","close":106857.75},{"date":"2023-09-22","close":106813.3359},{"date":"2023-09-25","close":106759.0469},{"date":"2023-09-26","close":106749.1797},{"date":"2023-09-27","close":106833.0703},{"date":"2023-10-04","close":107504.2344},{"date":"2023-10-05","close":107523.9766},{"date":"2023-10-06","close":107306.8359},{"date":"2023-10-10","close":107326.5703},{"date":"2023-10-11","close":107158.7812},{"date":"2023-10-12","close":107129.1719},{"date":"2023-10-13","close":107183.4609},{"date":"2023-10-16","close":107296.9609},{"date":"2023-10-17","close":107311.7656},{"date":"2023-10-18","close":107543.7109},{"date":"2023-10-19","close":107607.8672},{"date":"2023-10-20","close":107538.7812},{"date":"2023-10-23","close":107563.4531},{"date":"2023-10-24","close":107449.9453},{"date":"2023-10-25","close":107479.5547},{"date":"2023-10-26","close":107775.6562},{"date":"2023-10-27","close":107642.4141},{"date":"2023-10-30","close":107795.3984},{"date":"2023-10-31","close":107750.9844},{"date":"2023-11-01","close":107642.4141},{"date":"2023-11-02","close":107390.7266},{"date":"2023-11-03","close":107237.7422},{"date":"2023-11-06","close":107099.5625},{"date":"2023-11-07","close":107099.5625},{"date":"2023-11-08","close":107069.9531},{"date":"2023-11-09","close":106976.1875},{"date":"2023-11-10","close":107074.8906},{"date":"2023-11-13","close":107079.8203},{"date":"2023-11-14","close":107104.5},{"date":"2023-11-15","close":106620.8672},{"date":"2023-11-16","close":106611.0},{"date":"2023-11-17","close":106507.3594},{"date":"2023-11-20","close":106551.7734},{"date":"2023-11-21","close":106438.2734},{"date":"2023-11-22","close":106561.6484},{"date":"2023-11-23","close":106423.4688},{"date":"2023-11-24","close":106606.0625},{"date":"2023-11-27","close":106556.7109},{"date":"2023-11-28","close":106517.2344},{"date":"2023-11-29","close":106176.7188},{"date":"2023-11-30","close":106364.25},{"date":"2023-12-01","close":106270.4844},{"date":"2023-12-04","close":106186.5859},{"date":"2023-12-05","close":106023.7344},{"date":"2023-12-06","close":105994.1172},{"date":"2023-12-07","close":106102.6875},{"date":"2023-12-08","close":106082.9531},{"date":"2023-12-11","close":106166.8438},{"date":"2023-12-12","close":106132.3047},{"date":"2023-12-13","close":106147.1094},{"date":"2023-12-14","close":105619.0625},{"date":"2023-12-15","close":105633.8672},{"date":"2023-12-18","close":105698.0234},{"date":"2023-12-19","close":105673.3438},{"date":"2023-12-20","close":105584.5156},{"date":"2023-12-21","close":105540.1016},{"date":"2023-12-22","close":105604.2578},{"date":"2023-12-26","close":105500.6172},{"date":"2023-12-27","close":105569.7109},{"date":"2023-12-28","close":105357.5078},{"date":"2024-01-02","close":105772.0469},{"date":"2024-01-03","close":105885.5469},{"date":"2024-01-04","close":105811.5234},{"date":"2024-01-05","close":105969.4453},{"date":"2024-01-08","close":106053.3438},{"date":"2024-01-09","close":105855.9375},{"date":"2024-01-10","close":105949.7031},{"date":"2024-01-11","close":105762.1719},{"date":"2024-01-12","close":105767.1094},{"date":"2024-01-15","close":105678.2812},{"date":"2024-01-16","close":105910.2266},{"date":"2024-01-17","close":105984.25},{"date":"2024-01-18","close":107479.5655},{"date":"2024-01-19","close":106132.3047},{"date":"2024-01-22","close":106087.8828},{"date":"2024-01-23","close":106063.2109},{"date":"2024-01-24","close":106186.5859},{"date":"2024-01-25","close":106186.5859},{"date":"2024-01-26","close":106087.8828},{"date":"2024-01-29","close":106171.7812},{"date":"2024-01-30","close":106137.2344},{"date":"2024-01-31","close":106043.4688},{"date":"2024-02-01","close":106137.2344},{"date":"2024-02-02","close":105989.1875},{"date":"2024-02-05","close":106309.9609},{"date":"2024-02-06","close":106191.5234},{"date":"2024-02-07","close":106270.4844},{"date":"2024-02-08","close":106270.4844},{"date":"2024-02-13","close":106551.7734},{"date":"2024-02-14","close":106739.3047},{"date":"2024-02-15","close":106719.5703},{"date":"2024-02-16","close":106675.1484},{"date":"2024-02-19","close":106694.8906},{"date":"2024-02-20","close":106689.9609},{"date":"2024-02-21","close":106749.1797},{"date":"2024-02-22","close":106497.4922},{"date":"2024-02-23","close":106699.8281},{"date":"2024-02-26","close":106527.1016},{"date":"2024-02-27","close":106675.1484},{"date":"2024-02-28","close":106615.9297},{"date":"2024-02-29","close":106773.8516},{"date":"2024-03-04","close":106660.3438},{"date":"2024-03-05","close":106704.7656},{"date":"2024-03-06","close":106581.3906},{"date":"2024-03-07","close":106645.5391},{"date":"2024-03-08","close":106458.0078},{"date":"2024-03-11","close":106556.7109},{"date":"2024-03-12","close":106527.1016},{"date":"2024-03-13","close":106576.4531},{"date":"2024-03-14","close":106635.6719},{"date":"2024-03-15","close":106838.0078},{"date":"2024-03-18","close":106902.1641},{"date":"2024-03-19","close":107050.2109},{"date":"2024-03-20","close":107000.8594},{"date":"2024-03-21","close":106842.9453},{"date":"2024-03-22","close":106704.7656},{"date":"2024-03-25","close":106803.4609},{"date":"2024-03-26","close":106798.5234},{"date":"2024-03-27","close":106838.0078},{"date":"2024-03-28","close":106783.7188},{"date":"2024-03-29","close":106951.5156},{"date":"2024-04-01","close":106818.2656},{"date":"2024-04-02","close":107050.2109},{"date":"2024-04-03","close":107025.5391},{"date":"2024-04-04","close":107079.8203},{"date":"2024-04-05","close":106990.9922},{"date":"2024-04-08","close":107287.0938},{"date":"2024-04-09","close":107267.3516},{"date":"2024-04-11","close":107612.8047},{"date":"2024-04-12","close":107390.7266},{"date":"2024-04-15","close":107593.0625},{"date":"2024-04-16","close":107637.4766},{"date":"2024-04-17","close":107775.6562},{"date":"2024-04-18","close":107479.5547},{"date":"2024-04-19","close":107558.5156},{"date":"2024-04-22","close":107864.4922},{"date":"2024-04-23","close":107736.1797},{"date":"2024-04-24","close":107894.1016},{"date":"2024-04-25","close":107938.5156},{"date":"2024-04-26","close":108007.6016},{"date":"2024-04-29","close":107958.2578},{"date":"2024-04-30","close":107948.3828},{"date":"2024-05-02","close":107795.3984},{"date":"2024-05-03","close":107869.4219},{"date":"2024-05-07","close":107662.1562},{"date":"2024-05-08","close":107711.5},{"date":"2024-05-09","close":107691.7656},{"date":"2024-05-10","close":107731.2422},{"date":"2024-05-13","close":107696.6953},{"date":"2024-05-14","close":107795.3984},{"date":"2024-05-16","close":107499.2969},{"date":"2024-05-17","close":107607.8672},{"date":"2024-05-20","close":107657.2188},{"date":"2024-05-21","close":107736.1797},{"date":"2024-05-22","close":107662.1562},{"date":"2024-05-23","close":107711.5},{"date":"2024-05-24","close":107721.375},{"date":"2024-05-27","close":107775.6562},{"date":"2024-05-28","close":107731.2422},{"date":"2024-05-29","close":107790.4609},{"date":"2024-05-30","close":107918.7734},{"date":"2024-05-31","close":107899.0312},{"date":"2024-06-03","close":107908.9062},{"date":"2024-06-04","close":107706.5703},{"date":"2024-06-05","close":107652.2812},{"date":"2024-06-07","close":107445.0156},{"date":"2024-06-10","close":107755.9219},{"date":"2024-06-11","close":107672.0234},{"date":"2024-06-12","close":107652.2812},{"date":"2024-06-13","close":107459.8203},{"date":"2024-06-14","close":107454.8828},{"date":"2024-06-17","close":107277.2266},{"date":"2024-06-18","close":107390.7266},{"date":"2024-06-19","close":107139.0391},{"date":"2024-06-20","close":107341.375},{"date":"2024-06-21","close":107208.1328},{"date":"2024-06-24","close":107351.25},{"date":"2024-06-25","close":107351.25},{"date":"2024-06-26","close":107370.9844},{"date":"2024-06-27","close":107474.625},{"date":"2024-06-28","close":107296.9609},{"date":"2024-07-01","close":107469.6875},{"date":"2024-07-02","close":107292.0312},{"date":"2024-07-03","close":107351.25},{"date":"2024-07-04","close":107193.3281},{"date":"2024-07-05","close":107292.0312},{"date":"2024-07-08","close":107208.1328},{"date":"2024-07-09","close":107242.6797},{"date":"2024-07-10","close":107203.1953},{"date":"2024-07-11","close":107445.0156},{"date":"2024-07-12","close":107203.1953},{"date":"2024-07-15","close":107222.9375},{"date":"2024-07-16","close":107035.4062},{"date":"2024-07-17","close":107163.7188},{"date":"2024-07-18","close":107139.0391},{"date":"2024-07-19","close":107252.5469},{"date":"2024-07-22","close":107232.8047},{"date":"2024-07-23","close":107301.8984},{"date":"2024-07-24","close":107139.0391},{"date":"2024-07-25","close":107168.6562},{"date":"2024-07-26","close":107104.5},{"date":"2024-07-29","close":107050.2109},{"date":"2024-07-30","close":107065.0156},{"date":"2024-07-31","close":107193.3281},{"date":"2024-08-01","close":107025.5391},{"date":"2024-08-02","close":106986.0547},{"date":"2024-08-05","close":106462.9453},{"date":"2024-08-06","close":106995.9297},{"date":"2024-08-07","close":106897.2266},{"date":"2024-08-08","close":106907.0938},{"date":"2024-08-09","close":106971.25},{"date":"2024-08-12","close":107045.2812},{"date":"2024-08-13","close":106902.1641},{"date":"2024-08-14","close":106916.9688},{"date":"2024-08-16","close":106995.9297},{"date":"2024-08-19","close":107074.8906},{"date":"2024-08-20","close":107094.625},{"date":"2024-08-21","close":107139.0391},{"date":"2024-08-22","close":107000.8594},{"date":"2024-08-23","close":107119.3047},{"date":"2024-08-26","close":107010.7344},{"date":"2024-08-27","close":108680.1319},{"date":"2024-08-28","close":107173.5859},{"date":"2024-08-29","close":107321.6406},{"date":"2024-08-30","close":107321.6406},{"date":"2024-09-02","close":107484.4922},{"date":"2024-09-03","close":107435.1406},{"date":"2024-09-04","close":107346.3125},{"date":"2024-09-05","close":107218.0},{"date":"2024-09-06","close":107218.0},{"date":"2024-09-09","close":107277.2266},{"date":"2024-09-10","close":107287.0938},{"date":"2024-09-11","close":107148.9141},{"date":"2024-09-12","close":107321.6406},{"date":"2024-09-13","close":107129.1719},{"date":"2024-09-19","close":107296.9609},{"date":"2024-09-20","close":107218.0},{"date":"2024-09-23","close":107400.6016},{"date":"2024-09-24","close":107306.8359},{"date":"2024-09-25","close":107262.4219},{"date":"2024-09-26","close":107222.9375},{"date":"2024-09-27","close":107282.1562},{"date":"2024-09-30","close":107341.375},{"date":"2024-10-02","close":107252.5469},{"date":"2024-10-04","close":107494.3672},{"date":"2024-10-07","close":107903.9688},{"date":"2024-10-08","close":107889.1641},{"date":"2024-10-10","close":107948.3828},{"date":"2024-10-11","close":107982.9297},{"date":"2024-10-14","close":107903.9688},{"date":"2024-10-15","close":107894.1016},{"date":"2024-10-16","close":107736.1797},{"date":"2024-10-17","close":107825.0078},{"date":"2024-10-18","close":107844.75},{"date":"2024-10-21","close":107879.2969},{"date":"2024-10-22","close":107987.8672},{"date":"2024-10-23","close":108047.0859},{"date":"2024-10-24","close":107859.5547},{"date":"2024-10-25","close":107859.5547},{"date":"2024-10-28","close":108071.7578},{"date":"2024-10-29","close":108066.8281},{"date":"2024-10-30","close":109535.2188},{"date":"2024-10-31","close":108081.6328},{"date":"2024-11-01","close":108106.3047},{"date":"2024-11-04","close":108086.5625},{"date":"2024-11-05","close":109509.8904},{"date":"2024-11-06","close":108200.0703},{"date":"2024-11-07","close":108130.9766},{"date":"2024-11-08","close":108007.6016},{"date":"2024-11-11","close":108086.5625},{"date":"2024-11-12","close":108116.1719},{"date":"2024-11-13","close":108195.1328},{"date":"2024-11-14","close":108209.9375},{"date":"2024-11-15","close":108234.6172},{"date":"2024-11-18","close":108205.0078},{"date":"2024-11-19","close":108081.6328},{"date":"2024-11-20","close":108086.5625},{"date":"2024-11-21","close":107908.9062},{"date":"2024-11-22","close":107923.7109},{"date":"2024-11-25","close":107829.9453},{"date":"2024-11-26","close":107844.75},{"date":"2024-11-27","close":107706.5703},{"date":"2024-11-28","close":107420.3359},{"date":"2024-11-29","close":107292.0312},{"date":"2024-12-02","close":107242.6797},{"date":"2024-12-03","close":107277.2266},{"date":"2024-12-04","close":107425.2734},{"date":"2024-12-05","close":107336.4453},{"date":"2024-12-06","close":107494.3672},{"date":"2024-12-09","close":107331.5078},{"date":"2024-12-10","close":107390.7266},{"date":"2024-12-11","close":107420.3359},{"date":"2024-12-12","close":107533.8438},{"date":"2024-12-13","close":107425.2734},{"date":"2024-12-16","close":107583.1953},{"date":"2024-12-17","close":107765.7891},{"date":"2024-12-18","close":107543.7109},{"date":"2024-12-19","close":107829.9453},{"date":"2024-12-20","close":107973.0625},{"date":"2024-12-23","close":107874.3594},{"date":"2024-12-24","close":108091.5},{"date":"2024-12-26","close":108071.7578},{"date":"2024-12-27","close":108126.0469},{"date":"2024-12-30","close":108096.4375},{"date":"2025-01-02","close":107928.6406},{"date":"2025-01-03","close":107884.2266},{"date":"2025-01-06","close":108056.9531},{"date":"2025-01-07","close":107923.7109},{"date":"2025-01-08","close":107938.5156},{"date":"2025-01-09","close":107785.5312},{"date":"2025-01-10","close":108061.8906},{"date":"2025-01-13","close":108269.1562},{"date":"2025-01-14","close":108269.1562},{"date":"2025-01-15","close":108298.7734},{"date":"2025-01-16","close":108170.4609},{"date":"2025-01-17","close":108012.5391},{"date":"2025-01-20","close":108150.7188},{"date":"2025-01-21","close":107982.9297},{"date":"2025-01-22","close":108047.0859},{"date":"2025-01-23","close":107992.7969},{"date":"2025-01-24","close":108066.8281},{"date":"2025-01-31","close":108086.5625},{"date":"2025-02-03","close":108140.8516},{"date":"2025-02-04","close":108130.9766},{"date":"2025-02-05","close":108185.2656},{"date":"2025-02-06","close":108135.9141},{"date":"2025-02-07","close":108377.7266},{"date":"2025-02-10","close":108348.1172},{"date":"2025-02-11","close":108377.7266},{"date":"2025-02-12","close":108432.0156},{"date":"2025-02-13","close":108441.8828},{"date":"2025-02-14","close":108348.1172},{"date":"2025-02-17","close":108466.5625},{"date":"2025-02-18","close":108501.1016},{"date":"2025-02-19","close":108515.9141},{"date":"2025-02-20","close":108481.3672},{"date":"2025-02-21","close":108506.0391},{"date":"2025-02-24","close":108451.7578},{"date":"2025-02-25","close":108436.9531},{"date":"2025-02-26","close":108338.25},{"date":"2025-02-27","close":108402.4062},{"date":"2025-02-28","close":108293.8359},{"date":"2025-03-04","close":108239.5469},{"date":"2025-03-05","close":108392.5312},{"date":"2025-03-06","close":108580.0625},{"date":"2025-03-07","close":108417.2109},{"date":"2025-03-10","close":108609.6719},{"date":"2025-03-11","close":108476.4297},{"date":"2025-03-12","close":108515.9141},{"date":"2025-03-13","close":108515.9141},{"date":"2025-03-14","close":108634.3516},{"date":"2025-03-17","close":108624.4844},{"date":"2025-03-18","close":108688.6328},{"date":"2025-03-19","close":108728.1172},{"date":"2025-03-20","close":108703.4375},{"date":"2025-03-21","close":108693.5703},{"date":"2025-03-24","close":108782.3984},{"date":"2025-03-25","close":108777.4688},{"date":"2025-03-26","close":108846.5547},{"date":"2025-03-27","close":108792.2734},{"date":"2025-03-28","close":108890.9688},{"date":"2025-03-31","close":108639.2891},{"date":"2025-04-01","close":108747.8594},{"date":"2025-04-02","close":108673.8281},{"date":"2025-04-03","close":108589.9375},{"date":"2025-04-04","close":108313.5781},{"date":"2025-04-07","close":108209.9375},{"date":"2025-04-08","close":108219.8125},{"date":"2025-04-09","close":108372.7969},{"date":"2025-04-10","close":108323.4453},{"date":"2025-04-11","close":108318.5078},{"date":"2025-04-14","close":108264.2266},{"date":"2025-04-15","close":108303.7031},{"date":"2025-04-16","close":108140.8516},{"date":"2025-04-17","close":108288.8984},{"date":"2025-04-18","close":108145.7812},{"date":"2025-04-21","close":108126.0469},{"date":"2025-04-22","close":108076.6953},{"date":"2025-04-23","close":108190.2031},{"date":"2025-04-24","close":108140.8516},{"date":"2025-04-25","close":108086.5625},{"date":"2025-04-28","close":108076.6953},{"date":"2025-04-29","close":108116.1719},{"date":"2025-04-30","close":107953.3203},{"date":"2025-05-02","close":108056.9531},{"date":"2025-05-07","close":107963.1875},{"date":"2025-05-08","close":108111.2422},{"date":"2025-05-09","close":108239.5469},{"date":"2025-05-12","close":108303.7031},{"date":"2025-05-13","close":108392.5312},{"date":"2025-05-14","close":108427.0781},{"date":"2025-05-15","close":108427.0781},{"date":"2025-05-16","close":108353.0547},{"date":"2025-05-19","close":108476.4297},{"date":"2025-05-20","close":108417.2109},{"date":"2025-05-21","close":108436.9531},{"date":"2025-05-22","close":108501.1016},{"date":"2025-05-23","close":108441.8828},{"date":"2025-05-26","close":108520.8438},{"date":"2025-05-27","close":108456.6875},{"date":"2025-05-28","close":108456.6875},{"date":"2025-05-29","close":108501.1016},{"date":"2025-05-30","close":108639.2891},{"date":"2025-06-02","close":108545.5234},{"date":"2025-06-04","close":108871.2344},{"date":"2025-06-05","close":108826.8125},{"date":"2025-06-09","close":108831.75},{"date":"2025-06-10","close":108797.2031},{"date":"2025-06-11","close":108955.125},{"date":"2025-06-12","close":108965.0},{"date":"2025-06-13","close":109113.0469},{"date":"2025-06-16","close":109113.0469},{"date":"2025-06-17","close":109073.5625},{"date":"2025-06-18","close":109187.0703},{"date":"2025-06-19","close":109147.5938},{"date":"2025-06-20","close":109192.0078},{"date":"2025-06-23","close":109256.1641},{"date":"2025-06-24","close":109157.4609},{"date":"2025-06-25","close":109137.7188},{"date":"2025-06-26","close":109157.4609},{"date":"2025-06-27","close":109048.8906},{"date":"2025-06-30","close":109098.2422},{"date":"2025-07-01","close":109063.6953},{"date":"2025-07-02","close":109246.2891},{"date":"2025-07-03","close":109113.0469},{"date":"2025-07-04","close":109251.2266},{"date":"2025-07-07","close":109275.8984},{"date":"2025-07-08","close":109295.6406},{"date":"2025-07-09","close":109236.4219},{"date":"2025-07-10","close":109157.4609},{"date":"2025-07-11","close":109157.4609},{"date":"2025-07-14","close":109305.5156},{"date":"2025-07-15","close":109231.4844},{"date":"2025-07-16","close":109305.5156},{"date":"2025-07-17","close":109305.5156},{"date":"2025-07-18","close":109344.9922},{"date":"2025-07-21","close":109241.3594},{"date":"2025-07-22","close":109280.8359},{"date":"2025-07-23","close":109221.6172},{"date":"2025-07-24","close":109310.4453},{"date":"2025-07-25","close":109315.3828},{"date":"2025-07-28","close":109320.3203},{"date":"2025-07-29","close":109246.2891},{"date":"2025-07-30","close":109295.6406},{"date":"2025-07-31","close":109246.2891},{"date":"2025-08-01","close":109394.3438},{"date":"2025-08-04","close":109157.4609},{"date":"2025-08-05","close":109201.875},{"date":"2025-08-06","close":109167.3281},{"date":"2025-08-07","close":109172.2656},{"date":"2025-08-08","close":109137.7188},{"date":"2025-08-11","close":109226.5547},{"date":"2025-08-12","close":109231.4844},{"date":"2025-08-13","close":109241.3594},{"date":"2025-08-14","close":109142.6562},{"date":"2025-08-18","close":109310.4453},{"date":"2025-08-19","close":109335.125},{"date":"2025-08-20","close":109389.4062},{"date":"2025-08-21","close":109325.25},{"date":"2025-08-22","close":109438.7578},{"date":"2025-08-25","close":109340.0547},{"date":"2025-08-26","close":109369.6641},{"date":"2025-08-27","close":109236.4219},{"date":"2025-08-28","close":109335.125},{"date":"2025-08-29","close":109330.1875},{"date":"2025-09-01","close":109423.9531},{"date":"2025-09-02","close":109443.6953},{"date":"2025-09-03","close":109586.8047},{"date":"2025-09-04","close":109512.7812},{"date":"2025-09-05","close":109527.5859},{"date":"2025-09-08","close":109483.1719},{"date":"2025-09-09","close":109468.3672},{"date":"2025-09-10","close":109463.4297},{"date":"2025-09-11","close":109493.0391},{"date":"2025-09-12","close":109468.3672},{"date":"2025-09-15","close":109557.1953},{"date":"2025-09-16","close":109433.8203},{"date":"2025-09-17","close":109507.8438},{"date":"2025-09-18","close":109394.3438},{"date":"2025-09-19","close":109572.0},{"date":"2025-09-22","close":109591.7422},{"date":"2025-09-23","close":109650.9609},{"date":"2025-09-24","close":109705.25},{"date":"2025-09-25","close":109902.6484},{"date":"2025-09-26","close":109966.8047},{"date":"2025-09-29","close":110040.8281},{"date":"2025-09-30","close":110070.4375},{"date":"2025-10-01","close":110208.6172},{"date":"2025-10-02","close":110134.5938},{"date":"2025-10-10","close":110248.1016},{"date":"2025-10-13","close":110060.5703},{"date":"2025-10-14","close":110050.6953},{"date":"2025-10-15","close":109932.2578},{"date":"2025-10-16","close":110183.9453},{"date":"2025-10-17","close":110065.5},{"date":"2025-10-20","close":110193.8125},{"date":"2025-10-21","close":110208.6172},{"date":"2025-10-22","close":110223.4219},{"date":"2025-10-23","close":110302.3828},{"date":"2025-10-24","close":110317.1875},{"date":"2025-10-27","close":110336.9297},{"date":"2025-10-28","close":110430.6953},{"date":"2025-10-29","close":110519.5234},{"date":"2025-10-30","close":110751.4688},{"date":"2025-10-31","close":110657.7031},{"date":"2025-11-03","close":110795.8828},{"date":"2025-11-04","close":110751.4688},{"date":"2025-11-05","close":110869.9062},{"date":"2025-11-06","close":111062.375},{"date":"2025-11-07","close":111323.9297},{"date":"2025-11-10","close":111220.2969},{"date":"2025-11-11","close":111141.3359},{"date":"2025-11-12","close":111521.3281},{"date":"2025-11-13","close":111476.9141},{"date":"2025-11-14","close":111506.5234},{"date":"2025-11-17","close":111501.5938},{"date":"2025-11-18","close":111318.9922},{"date":"2025-11-19","close":111358.4766},{"date":"2025-11-20","close":111447.3047},{"date":"2025-11-21","close":111358.4766},{"date":"2025-11-24","close":111422.6328},{"date":"2025-11-25","close":111457.1719},{"date":"2025-11-26","close":111412.7578},{"date":"2025-11-27","close":111861.8438},{"date":"2025-11-28","close":111743.4062},{"date":"2025-12-01","close":111935.875},{"date":"2025-12-02","close":111881.5859},{"date":"2025-12-03","close":112014.8281},{"date":"2025-12-04","close":111906.2578},{"date":"2025-12-05","close":111847.0391},{"date":"2025-12-08","close":111906.2578},{"date":"2025-12-09","close":112138.2031},{"date":"2025-12-10","close":112138.2031},{"date":"2025-12-11","close":112306.0},{"date":"2025-12-12","close":112180.0},{"date":"2025-12-15","close":111955.0},{"date":"2025-12-16","close":111830.0},{"date":"2025-12-17","close":111940.0},{"date":"2025-12-18","close":111755.0},{"date":"2025-12-19","close":111975.0},{"date":"2025-12-22","close":111895.0},{"date":"2025-12-23","close":111960.0},{"date":"2025-12-24","close":111810.0},{"date":"2025-12-26","close":111945.0},{"date":"2025-12-29","close":111800.0},{"date":"2025-12-30","close":111985.0},{"date":"2026-01-02","close":111980.0},{"date":"2026-01-05","close":112020.0},{"date":"2026-01-06","close":112140.0},{"date":"2026-01-07","close":111960.0},{"date":"2026-01-08","close":112005.0},{"date":"2026-01-09","close":112055.0},{"date":"2026-01-12","close":112180.0},{"date":"2026-01-13","close":112190.0},{"date":"2026-01-14","close":112195.0},{"date":"2026-01-15","close":112450.0},{"date":"2026-01-16","close":112450.0},{"date":"2026-01-19","close":112580.0},{"date":"2026-01-20","close":112885.0},{"date":"2026-01-21","close":112625.0},{"date":"2026-01-22","close":112615.0},{"date":"2026-01-23","close":112690.0},{"date":"2026-01-26","close":112550.0},{"date":"2026-01-27","close":112510.0},{"date":"2026-01-28","close":112450.0},{"date":"2026-01-29","close":112530.0},{"date":"2026-01-30","close":112720.0},{"date":"2026-02-02","close":112665.0},{"date":"2026-02-03","close":112885.0},{"date":"2026-02-04","close":112940.0},{"date":"2026-02-05","close":112955.0},{"date":"2026-02-06","close":112980.0},{"date":"2026-02-09","close":113065.0},{"date":"2026-02-10","close":112810.0},{"date":"2026-02-11","close":112790.0},{"date":"2026-02-12","close":112645.0},{"date":"2026-02-13","close":112620.0},{"date":"2026-02-19","close":112675.0},{"date":"2026-02-20","close":112615.0},{"date":"2026-02-23","close":112575.0},{"date":"2026-02-24","close":112705.0},{"date":"2026-02-25","close":112480.0},{"date":"2026-02-26","close":112300.0},{"date":"2026-02-27","close":112200.0},{"date":"2026-03-03","close":112750.0},{"date":"2026-03-04","close":112935.0},{"date":"2026-03-05","close":112800.0},{"date":"2026-03-06","close":112870.0},{"date":"2026-03-09","close":113550.0},{"date":"2026-03-10","close":113055.0},{"date":"2026-03-11","close":112930.0},{"date":"2026-03-12","close":112965.0},{"date":"2026-03-13","close":113185.0},{"date":"2026-03-16","close":113025.0},{"date":"2026-03-17","close":113120.0},{"date":"2026-03-18","close":112820.0},{"date":"2026-03-19","close":113150.0},{"date":"2026-03-20","close":113390.0},{"date":"2026-03-23","close":114145.0},{"date":"2026-03-24","close":113820.0},{"date":"2026-03-25","close":113970.0},{"date":"2026-03-26","close":113945.0},{"date":"2026-03-27","close":114060.0},{"date":"2026-03-30","close":113830.0},{"date":"2026-03-31","close":113925.0},{"date":"2026-04-01","close":113245.0},{"date":"2026-04-02","close":113710.0},{"date":"2026-04-03","close":113520.0},{"date":"2026-04-06","close":113435.0},{"date":"2026-04-07","close":113470.0},{"date":"2026-04-08","close":112995.0},{"date":"2026-04-09","close":113065.0},{"date":"2026-04-10","close":113190.0},{"date":"2026-04-13","close":113255.0},{"date":"2026-04-14","close":113155.0},{"date":"2026-04-15","close":113075.0},{"date":"2026-04-16","close":113185.0},{"date":"2026-04-17","close":113275.0},{"date":"2026-04-20","close":113215.0},{"date":"2026-04-21","close":113125.0},{"date":"2026-04-22","close":113270.0},{"date":"2026-04-23","close":113570.0},{"date":"2026-04-24","close":113760.0},{"date":"2026-04-27","close":113730.0},{"date":"2026-04-28","close":113905.0},{"date":"2026-04-29","close":113945.0},{"date":"2026-04-30","close":114180.0},{"date":"2026-05-04","close":114155.0},{"date":"2026-05-06","close":114080.0},{"date":"2026-05-07","close":113950.0},{"date":"2026-05-08","close":113940.0},{"date":"2026-05-11","close":114080.0},{"date":"2026-05-12","close":114320.0},{"date":"2026-05-13","close":114235.0},{"date":"2026-05-14","close":114235.0},{"date":"2026-05-15","close":114695.0},{"date":"2026-05-18","close":114570.0},{"date":"2026-05-19","close":114580.0},{"date":"2026-05-20","close":114555.0},{"date":"2026-05-21","close":114565.0},{"date":"2026-05-22","close":114490.0},{"date":"2026-05-26","close":114250.0},{"date":"2026-05-27","close":114335.0},{"date":"2026-05-28","close":114640.0},{"date":"2026-05-29","close":114460.0},{"date":"2026-06-01","close":114695.0},{"date":"2026-06-02","close":114570.0},{"date":"2026-06-04","close":114935.0},{"date":"2026-06-05","close":114955.0},{"date":"2026-06-08","close":115230.0},{"date":"2026-06-09","close":114840.0},{"date":"2026-06-10","close":114800.0},{"date":"2026-06-11","close":114775.0},{"date":"2026-06-12","close":114610.0},{"date":"2026-06-15","close":114300.0},{"date":"2026-06-16","close":114200.0},{"date":"2026-06-17","close":114175.0},{"date":"2026-06-18","close":114320.0},{"date":"2026-06-19","close":114400.0},{"date":"2026-06-22","close":114580.0},{"date":"2026-06-23","close":114370.0},{"date":"2026-06-24","close":114360.0},{"date":"2026-06-25","close":114215.0},{"date":"2026-06-26","close":114300.0},{"date":"2026-06-29","close":114155.0},{"date":"2026-06-30","close":114155.0},{"date":"2026-07-01","close":114470.0},{"date":"2026-07-02","close":114415.0},{"date":"2026-07-03","close":114390.0},{"date":"2026-07-06","close":114430.0},{"date":"2026-07-07","close":114385.0},{"date":"2026-07-08","close":114375.0},{"date":"2026-07-09","close":114365.0},{"date":"2026-07-10","close":114355.0},{"date":"2026-07-13","close":114480.0},{"date":"2026-07-14","close":114840.0},{"date":"2026-07-15","close":114730.0},{"date":"2026-07-16","close":114665.0},{"date":"2026-07-20","close":114855.0},{"date":"2026-07-21","close":114705.0},{"date":"2026-07-22","close":114925.0},{"date":"2026-07-23","close":114930.0},{"date":"2026-07-24","close":115080.0},{"date":"2026-07-27","close":114760.0},{"date":"2026-07-28","close":114595.0},{"date":"2026-07-29","close":114520.0},{"date":"2026-07-30","close":114610.0},{"date":"2026-07-31","close":114405.0},{"date":"2026-08-03","close":114330.0},{"date":"2026-08-04","close":114325.0},{"date":"2026-08-05","close":114045.0},{"date":"2026-08-06","close":114280.0},{"date":"2026-08-07","close":114215.0},{"date":"2026-08-10","close":114365.0},{"date":"2026-08-11","close":114475.0},{"date":"2026-08-12","close":114470.0},{"date":"2026-08-13","close":114390.0},{"date":"2026-08-14","close":114515.0},{"date":"2026-08-18","close":114650.0},{"date":"2026-08-19","close":114525.0},{"date":"2026-08-20","close":114495.0},{"date":"2026-08-21","close":114690.0},{"date":"2026-08-24","close":114560.0},{"date":"2026-08-25","close":114575.0},{"date":"2026-08-26","close":114485.0},{"date":"2026-08-27","close":114330.0},{"date":"2026-08-28","close":114455.0},{"date":"2026-08-31","close":114640.0},{"date":"2026-09-01","close":114730.0},{"date":"2026-09-02","close":114965.0},{"date":"2026-09-03","close":114735.0},{"date":"2026-09-04","close":114760.0},{"date":"2026-09-07","close":114765.0},{"date":"2026-09-08","close":114850.0},{"date":"2026-09-09","close":114885.0},{"date":"2026-09-10","close":115055.0},{"date":"2026-09-11","close":115275.0},{"date":"2026-09-14","close":115405.0},{"date":"2026-09-15","close":115580.0},{"date":"2026-09-16","close":115470.0},{"date":"2026-09-17","close":115395.0},{"date":"2026-09-18","close":115330.0},{"date":"2026-09-21","close":115360.0},{"date":"2026-09-22","close":115395.0},{"date":"2026-09-23","close":115210.0},{"date":"2026-09-28","close":115720.0},{"date":"2026-09-29","close":115470.0},{"date":"2026-09-30","close":115285.0},{"date":"2026-10-01","close":115260.0},{"date":"2026-10-02","close":115060.0},{"date":"2026-10-06","close":115030.0},{"date":"2026-10-07","close":115135.0},{"date":"2026-10-08","close":115145.0},{"date":"2026-10-12","close":114995.0},{"date":"2026-10-13","close":114665.0},{"date":"2026-10-14","close":114870.0},{"date":"2026-10-15","close":114715.0},{"date":"2026-10-16","close":114760.0},{"date":"2026-10-19","close":114780.0},{"date":"2026-10-20","close":114750.0},{"date":"2026-10-21","close":114630.0},{"date":"2026-10-22","close":114730.0},{"date":"2026-10-23","close":114375.0}],"chart_data":[{"date":"2024-10-23","open":108067,"high":108117,"low":108047,"close":108047,"volume":4},{"date":"2024-10-24","open":107870,"high":107890,"low":107820,"close":107860,"volume":6},{"date":"2024-10-25","open":107860,"high":107860,"low":107860,"close":107860,"volume":0},{"date":"2024-10-28","open":108072,"high":108072,"low":108052,"close":108072,"volume":4},{"date":"2024-10-29","open":107998,"high":108067,"low":107998,"close":108067,"volume":4},{"date":"2024-10-30","open":109515,"high":109554,"low":109515,"close":109535,"volume":4},{"date":"2024-10-31","open":108166,"high":108181,"low":108082,"close":108082,"volume":6},{"date":"2024-11-01","open":108155,"high":108155,"low":108106,"close":108106,"volume":4},{"date":"2024-11-04","open":108097,"high":108097,"low":108087,"close":108087,"volume":4},{"date":"2024-11-05","open":109535,"high":109535,"low":109510,"close":109510,"volume":6},{"date":"2024-11-06","open":108018,"high":108274,"low":108018,"close":108200,"volume":4},{"date":"2024-11-07","open":108215,"high":108215,"low":108131,"close":108131,"volume":6},{"date":"2024-11-08","open":108008,"high":108008,"low":107988,"close":108008,"volume":4},{"date":"2024-11-11","open":108087,"high":108097,"low":108087,"close":108087,"volume":5},{"date":"2024-11-12","open":108056,"high":108116,"low":108046,"close":108116,"volume":4},{"date":"2024-11-13","open":108146,"high":108205,"low":108146,"close":108195,"volume":4},{"date":"2024-11-14","open":108265,"high":108265,"low":108210,"close":108210,"volume":5},{"date":"2024-11-15","open":108235,"high":108235,"low":108225,"close":108235,"volume":4},{"date":"2024-11-18","open":108235,"high":108235,"low":108195,"close":108205,"volume":4},{"date":"2024-11-19","open":108117,"high":108117,"low":108062,"close":108082,"volume":7},{"date":"2024-11-20","open":108112,"high":108112,"low":107998,"close":108087,"volume":15},{"date":"2024-11-21","open":108062,"high":108062,"low":107899,"close":107909,"volume":106},{"date":"2024-11-22","open":108008,"high":108008,"low":107914,"close":107924,"volume":4},{"date":"2024-11-25","open":107830,"high":107830,"low":107830,"close":107830,"volume":0},{"date":"2024-11-26","open":107825,"high":107845,"low":107825,"close":107845,"volume":4},{"date":"2024-11-27","open":107737,"high":107737,"low":107697,"close":107707,"volume":4},{"date":"2024-11-28","open":107701,"high":107701,"low":107420,"close":107420,"volume":464019},{"date":"2024-11-29","open":107391,"high":107391,"low":107282,"close":107292,"volume":106},{"date":"2024-12-02","open":107327,"high":107327,"low":107223,"close":107243,"volume":4},{"date":"2024-12-03","open":107163,"high":107277,"low":107114,"close":107277,"volume":186420},{"date":"2024-12-04","open":107499,"high":107499,"low":107291,"close":107425,"volume":143},{"date":"2024-12-05","open":107326,"high":107434,"low":107326,"close":107336,"volume":4},{"date":"2024-12-06","open":107385,"high":107494,"low":107385,"close":107494,"volume":17},{"date":"2024-12-09","open":107505,"high":107505,"low":107332,"close":107332,"volume":4},{"date":"2024-12-10","open":107371,"high":107391,"low":107352,"close":107391,"volume":4},{"date":"2024-12-11","open":107296,"high":107420,"low":107296,"close":107420,"volume":4},{"date":"2024-12-12","open":107485,"high":107549,"low":107485,"close":107534,"volume":22},{"date":"2024-12-13","open":107548,"high":107548,"low":107425,"close":107425,"volume":4},{"date":"2024-12-16","open":107587,"high":107587,"low":107538,"close":107583,"volume":4},{"date":"2024-12-17","open":107534,"high":107766,"low":107534,"close":107766,"volume":4},{"date":"2024-12-18","open":107825,"high":107865,"low":107544,"close":107544,"volume":6},{"date":"2024-12-19","open":107732,"high":107850,"low":107732,"close":107830,"volume":6},{"date":"2024-12-20","open":107865,"high":107973,"low":107786,"close":107973,"volume":462038},{"date":"2024-12-23","open":107839,"high":107874,"low":107805,"close":107874,"volume":5},{"date":"2024-12-24","open":107988,"high":108092,"low":107988,"close":108092,"volume":4},{"date":"2024-12-26","open":108052,"high":108136,"low":108052,"close":108072,"volume":4},{"date":"2024-12-27","open":108200,"high":108230,"low":108126,"close":108126,"volume":4},{"date":"2024-12-30","open":108165,"high":108165,"low":108076,"close":108096,"volume":4},{"date":"2025-01-02","open":107909,"high":107929,"low":107870,"close":107929,"volume":4},{"date":"2025-01-03","open":107893,"high":107893,"low":107834,"close":107884,"volume":4},{"date":"2025-01-06","open":108028,"high":108057,"low":107988,"close":108057,"volume":4},{"date":"2025-01-07","open":108033,"high":108033,"low":107909,"close":107924,"volume":4},{"date":"2025-01-08","open":108082,"high":108082,"low":107939,"close":107939,"volume":4},{"date":"2025-01-09","open":107880,"high":107880,"low":107786,"close":107786,"volume":4},{"date":"2025-01-10","open":107909,"high":108062,"low":107909,"close":108062,"volume":463005},{"date":"2025-01-13","open":108185,"high":108269,"low":108185,"close":108269,"volume":4},{"date":"2025-01-14","open":108269,"high":108338,"low":108259,"close":108269,"volume":8},{"date":"2025-01-15","open":108225,"high":108299,"low":108225,"close":108299,"volume":4},{"date":"2025-01-16","open":108170,"high":108180,"low":108150,"close":108170,"volume":4},{"date":"2025-01-17","open":107973,"high":108013,"low":107973,"close":108013,"volume":4},{"date":"2025-01-20","open":108102,"high":108151,"low":108087,"close":108151,"volume":4},{"date":"2025-01-21","open":107944,"high":107983,"low":107904,"close":107983,"volume":4},{"date":"2025-01-22","open":108047,"high":108057,"low":108028,"close":108047,"volume":4},{"date":"2025-01-23","open":107973,"high":107993,"low":107964,"close":107993,"volume":8},{"date":"2025-01-24","open":107993,"high":108067,"low":107993,"close":108067,"volume":184395},{"date":"2025-01-31","open":107934,"high":108087,"low":107934,"close":108087,"volume":13},{"date":"2025-02-03","open":108220,"high":108220,"low":108092,"close":108141,"volume":9},{"date":"2025-02-04","open":108131,"high":108131,"low":108102,"close":108131,"volume":4},{"date":"2025-02-05","open":108185,"high":108209,"low":108155,"close":108185,"volume":4},{"date":"2025-02-06","open":108062,"high":108136,"low":108062,"close":108136,"volume":4},{"date":"2025-02-07","open":108255,"high":108378,"low":108255,"close":108378,"volume":372837},{"date":"2025-02-10","open":108339,"high":108353,"low":108284,"close":108348,"volume":5},{"date":"2025-02-11","open":108309,"high":108378,"low":108309,"close":108378,"volume":4},{"date":"2025-02-12","open":108393,"high":108432,"low":108393,"close":108432,"volume":4},{"date":"2025-02-13","open":108566,"high":108566,"low":108442,"close":108442,"volume":7},{"date":"2025-02-14","open":108309,"high":108383,"low":108309,"close":108348,"volume":5},{"date":"2025-02-17","open":108383,"high":108467,"low":108383,"close":108467,"volume":4},{"date":"2025-02-18","open":108413,"high":108511,"low":108413,"close":108501,"volume":4},{"date":"2025-02-19","open":108585,"high":108585,"low":108506,"close":108516,"volume":4},{"date":"2025-02-20","open":108515,"high":108515,"low":108441,"close":108481,"volume":4},{"date":"2025-02-21","open":108566,"high":108566,"low":108497,"close":108506,"volume":4},{"date":"2025-02-24","open":108403,"high":108452,"low":108403,"close":108452,"volume":4},{"date":"2025-02-25","open":108423,"high":108437,"low":108403,"close":108437,"volume":4},{"date":"2025-02-26","open":108318,"high":108357,"low":108318,"close":108338,"volume":4},{"date":"2025-02-27","open":108347,"high":108402,"low":108347,"close":108402,"volume":4},{"date":"2025-02-28","open":108344,"high":108344,"low":108260,"close":108294,"volume":9},{"date":"2025-03-04","open":108230,"high":108240,"low":108230,"close":108240,"volume":2030},{"date":"2025-03-05","open":108383,"high":108413,"low":108383,"close":108393,"volume":4},{"date":"2025-03-06","open":108650,"high":108659,"low":108580,"close":108580,"volume":4},{"date":"2025-03-07","open":108446,"high":108446,"low":108417,"close":108417,"volume":4},{"date":"2025-03-10","open":108541,"high":108610,"low":108541,"close":108610,"volume":4},{"date":"2025-03-11","open":108446,"high":108476,"low":108446,"close":108476,"volume":4},{"date":"2025-03-12","open":108585,"high":108585,"low":108516,"close":108516,"volume":4},{"date":"2025-03-13","open":108526,"high":108526,"low":108472,"close":108516,"volume":4},{"date":"2025-03-14","open":108579,"high":108644,"low":108579,"close":108634,"volume":4},{"date":"2025-03-17","open":108624,"high":108649,"low":108624,"close":108624,"volume":4},{"date":"2025-03-18","open":108709,"high":108709,"low":108689,"close":108689,"volume":6},{"date":"2025-03-19","open":108689,"high":108728,"low":108689,"close":108728,"volume":4},{"date":"2025-03-20","open":108683,"high":108713,"low":108683,"close":108703,"volume":4},{"date":"2025-03-21","open":108694,"high":108694,"low":108684,"close":108694,"volume":4},{"date":"2025-03-24","open":108742,"high":108782,"low":108742,"close":108782,"volume":4},{"date":"2025-03-25","open":108787,"high":108787,"low":108767,"close":108777,"volume":4},{"date":"2025-03-26","open":108857,"high":108877,"low":108847,"close":108847,"volume":4},{"date":"2025-03-27","open":108821,"high":108821,"low":108792,"close":108792,"volume":4},{"date":"2025-03-28","open":108872,"high":108891,"low":108872,"close":108891,"volume":7},{"date":"2025-03-31","open":108708,"high":108708,"low":108639,"close":108639,"volume":4},{"date":"2025-04-01","open":108788,"high":108788,"low":108748,"close":108748,"volume":4},{"date":"2025-04-02","open":108733,"high":108733,"low":108674,"close":108674,"volume":4},{"date":"2025-04-03","open":108526,"high":108590,"low":108526,"close":108590,"volume":4},{"date":"2025-04-04","open":108388,"high":108388,"low":108265,"close":108314,"volume":4},{"date":"2025-04-07","open":108270,"high":108270,"low":108210,"close":108210,"volume":4},{"date":"2025-04-08","open":108289,"high":108289,"low":108220,"close":108220,"volume":4},{"date":"2025-04-09","open":108324,"high":108398,"low":108324,"close":108373,"volume":4},{"date":"2025-04-10","open":108333,"high":108333,"low":108303,"close":108323,"volume":4},{"date":"2025-04-11","open":108329,"high":108329,"low":108289,"close":108319,"volume":4},{"date":"2025-04-14","open":108313,"high":108313,"low":108264,"close":108264,"volume":4},{"date":"2025-04-15","open":108289,"high":108314,"low":108279,"close":108304,"volume":4},{"date":"2025-04-16","open":108191,"high":108191,"low":108141,"close":108141,"volume":4},{"date":"2025-04-17","open":108235,"high":108289,"low":108235,"close":108289,"volume":4},{"date":"2025-04-18","open":108166,"high":108166,"low":108136,"close":108146,"volume":6},{"date":"2025-04-21","open":108166,"high":108166,"low":108117,"close":108126,"volume":4},{"date":"2025-04-22","open":108087,"high":108097,"low":108067,"close":108077,"volume":370810},{"date":"2025-04-23","open":108160,"high":108190,"low":108160,"close":108190,"volume":5},{"date":"2025-04-24","open":108107,"high":108141,"low":108067,"close":108141,"volume":184395},{"date":"2025-04-25","open":108107,"high":108107,"low":108052,"close":108087,"volume":4},{"date":"2025-04-28","open":108028,"high":108077,"low":108018,"close":108077,"volume":4},{"date":"2025-04-29","open":108116,"high":108125,"low":108106,"close":108116,"volume":4},{"date":"2025-04-30","open":108012,"high":108012,"low":107953,"close":107953,"volume":4},{"date":"2025-05-02","open":108097,"high":108097,"low":108057,"close":108057,"volume":4},{"date":"2025-05-07","open":108046,"high":108046,"low":107963,"close":107963,"volume":4},{"date":"2025-05-08","open":108022,"high":108120,"low":108022,"close":108111,"volume":4},{"date":"2025-05-09","open":108181,"high":108274,"low":108181,"close":108240,"volume":5},{"date":"2025-05-12","open":108304,"high":108314,"low":108294,"close":108304,"volume":4},{"date":"2025-05-13","open":108353,"high":108472,"low":108353,"close":108393,"volume":5},{"date":"2025-05-14","open":108477,"high":108477,"low":108418,"close":108427,"volume":10},{"date":"2025-05-15","open":108427,"high":108437,"low":108427,"close":108427,"volume":4},{"date":"2025-05-16","open":108344,"high":108353,"low":108344,"close":108353,"volume":7},{"date":"2025-05-19","open":108352,"high":108491,"low":108352,"close":108476,"volume":5},{"date":"2025-05-20","open":108461,"high":108461,"low":108417,"close":108417,"volume":4},{"date":"2025-05-21","open":108398,"high":108457,"low":108398,"close":108437,"volume":4},{"date":"2025-05-22","open":108556,"high":108566,"low":108501,"close":108501,"volume":186422},{"date":"2025-05-23","open":108442,"high":108472,"low":108442,"close":108442,"volume":4},{"date":"2025-05-26","open":108482,"high":108551,"low":108472,"close":108521,"volume":4},{"date":"2025-05-27","open":108492,"high":108501,"low":108457,"close":108457,"volume":4},{"date":"2025-05-28","open":108516,"high":108516,"low":108418,"close":108457,"volume":92203},{"date":"2025-05-29","open":108442,"high":108501,"low":108403,"close":108501,"volume":460981},{"date":"2025-05-30","open":108515,"high":108649,"low":108515,"close":108639,"volume":4},{"date":"2025-06-02","open":108580,"high":108580,"low":108516,"close":108546,"volume":4},{"date":"2025-06-04","open":108737,"high":108871,"low":108737,"close":108871,"volume":6},{"date":"2025-06-05","open":108788,"high":108827,"low":108788,"close":108827,"volume":5},{"date":"2025-06-09","open":108985,"high":108985,"low":108832,"close":108832,"volume":276589},{"date":"2025-06-10","open":108841,"high":108851,"low":108787,"close":108797,"volume":4},{"date":"2025-06-11","open":108866,"high":108955,"low":108866,"close":108955,"volume":370304},{"date":"2025-06-12","open":108852,"high":108965,"low":108852,"close":108965,"volume":4},{"date":"2025-06-13","open":108960,"high":109113,"low":108960,"close":109113,"volume":7},{"date":"2025-06-16","open":109222,"high":109222,"low":109113,"close":109113,"volume":7},{"date":"2025-06-17","open":109187,"high":109187,"low":109074,"close":109074,"volume":5},{"date":"2025-06-18","open":109163,"high":109192,"low":109163,"close":109187,"volume":4},{"date":"2025-06-19","open":109192,"high":109202,"low":109148,"close":109148,"volume":4},{"date":"2025-06-20","open":109291,"high":109291,"low":109192,"close":109192,"volume":13},{"date":"2025-06-23","open":109246,"high":109256,"low":109236,"close":109256,"volume":4},{"date":"2025-06-24","open":109216,"high":109216,"low":109088,"close":109157,"volume":5},{"date":"2025-06-25","open":109074,"high":109138,"low":109074,"close":109138,"volume":8},{"date":"2025-06-26","open":109152,"high":109167,"low":109152,"close":109157,"volume":4},{"date":"2025-06-27","open":109109,"high":109109,"low":109015,"close":109049,"volume":4},{"date":"2025-06-30","open":109053,"high":109098,"low":109053,"close":109098,"volume":4},{"date":"2025-07-01","open":109084,"high":109104,"low":109064,"close":109064,"volume":5},{"date":"2025-07-02","open":109177,"high":109246,"low":109177,"close":109246,"volume":4},{"date":"2025-07-03","open":109207,"high":109207,"low":109113,"close":109113,"volume":4},{"date":"2025-07-04","open":109246,"high":109251,"low":109241,"close":109251,"volume":4},{"date":"2025-07-07","open":109252,"high":109276,"low":109232,"close":109276,"volume":4},{"date":"2025-07-08","open":109331,"high":109331,"low":109261,"close":109296,"volume":7},{"date":"2025-07-09","open":109275,"high":109285,"low":109201,"close":109236,"volume":8},{"date":"2025-07-10","open":109236,"high":109236,"low":109152,"close":109157,"volume":4},{"date":"2025-07-11","open":109083,"high":109174,"low":109083,"close":109157,"volume":4},{"date":"2025-07-14","open":109257,"high":109306,"low":109257,"close":109306,"volume":4},{"date":"2025-07-15","open":109265,"high":109265,"low":109231,"close":109231,"volume":4},{"date":"2025-07-16","open":109360,"high":109360,"low":109306,"close":109306,"volume":5},{"date":"2025-07-17","open":109306,"high":109306,"low":109306,"close":109306,"volume":4},{"date":"2025-07-18","open":109350,"high":109350,"low":109345,"close":109345,"volume":4},{"date":"2025-07-21","open":109300,"high":109300,"low":109241,"close":109241,"volume":277097},{"date":"2025-07-22","open":109276,"high":109281,"low":109266,"close":109281,"volume":184394},{"date":"2025-07-23","open":109222,"high":109232,"low":109212,"close":109222,"volume":184395},{"date":"2025-07-24","open":109305,"high":109310,"low":109226,"close":109310,"volume":8},{"date":"2025-07-25","open":109270,"high":109315,"low":109270,"close":109315,"volume":4},{"date":"2025-07-28","open":109359,"high":109359,"low":109320,"close":109320,"volume":5},{"date":"2025-07-29","open":109236,"high":109256,"low":109211,"close":109246,"volume":5},{"date":"2025-07-30","open":109271,"high":109306,"low":109232,"close":109296,"volume":6},{"date":"2025-07-31","open":109325,"high":109325,"low":109246,"close":109246,"volume":4},{"date":"2025-08-01","open":109349,"high":109399,"low":109349,"close":109394,"volume":15},{"date":"2025-08-04","open":109073,"high":109157,"low":109073,"close":109157,"volume":4},{"date":"2025-08-05","open":109183,"high":109202,"low":109183,"close":109202,"volume":4},{"date":"2025-08-06","open":109157,"high":109167,"low":109147,"close":109167,"volume":4},{"date":"2025-08-07","open":109162,"high":109196,"low":109162,"close":109172,"volume":4},{"date":"2025-08-08","open":109118,"high":109138,"low":109118,"close":109138,"volume":4},{"date":"2025-08-11","open":109247,"high":109247,"low":109187,"close":109227,"volume":8},{"date":"2025-08-12","open":109231,"high":109231,"low":109221,"close":109231,"volume":4},{"date":"2025-08-13","open":109256,"high":109256,"low":109241,"close":109241,"volume":4},{"date":"2025-08-14","open":109133,"high":109143,"low":109133,"close":109143,"volume":4},{"date":"2025-08-18","open":109275,"high":109310,"low":109275,"close":109310,"volume":4},{"date":"2025-08-19","open":109260,"high":109335,"low":109260,"close":109335,"volume":4},{"date":"2025-08-20","open":109374,"high":109389,"low":109374,"close":109389,"volume":4},{"date":"2025-08-21","open":109325,"high":109344,"low":109325,"close":109325,"volume":4},{"date":"2025-08-22","open":109419,"high":109439,"low":109360,"close":109439,"volume":9},{"date":"2025-08-25","open":109321,"high":109340,"low":109321,"close":109340,"volume":4},{"date":"2025-08-26","open":109385,"high":109385,"low":109360,"close":109370,"volume":4},{"date":"2025-08-27","open":109265,"high":109265,"low":109236,"close":109236,"volume":4},{"date":"2025-08-28","open":109191,"high":109335,"low":109191,"close":109335,"volume":92204},{"date":"2025-08-29","open":109339,"high":109339,"low":109330,"close":109330,"volume":4},{"date":"2025-09-01","open":109429,"high":109429,"low":109405,"close":109424,"volume":4},{"date":"2025-09-02","open":109385,"high":109444,"low":109385,"close":109444,"volume":4},{"date":"2025-09-03","open":109528,"high":109587,"low":109528,"close":109587,"volume":9},{"date":"2025-09-04","open":109444,"high":109555,"low":109444,"close":109513,"volume":13},{"date":"2025-09-05","open":109489,"high":109538,"low":109489,"close":109528,"volume":10},{"date":"2025-09-08","open":109453,"high":109483,"low":109453,"close":109483,"volume":5},{"date":"2025-09-09","open":109512,"high":109512,"low":109458,"close":109468,"volume":4},{"date":"2025-09-10","open":109473,"high":109473,"low":109463,"close":109463,"volume":4},{"date":"2025-09-11","open":109489,"high":109503,"low":109489,"close":109493,"volume":4},{"date":"2025-09-12","open":109428,"high":109468,"low":109428,"close":109468,"volume":5},{"date":"2025-09-15","open":109566,"high":109601,"low":109557,"close":109557,"volume":4},{"date":"2025-09-16","open":109498,"high":109498,"low":109434,"close":109434,"volume":4},{"date":"2025-09-17","open":109513,"high":109513,"low":109498,"close":109508,"volume":4},{"date":"2025-09-18","open":109488,"high":109488,"low":109394,"close":109394,"volume":4},{"date":"2025-09-19","open":109533,"high":109577,"low":109533,"close":109572,"volume":4},{"date":"2025-09-22","open":109563,"high":109612,"low":109563,"close":109592,"volume":4},{"date":"2025-09-23","open":109651,"high":109661,"low":109617,"close":109651,"volume":8},{"date":"2025-09-24","open":109641,"high":109715,"low":109641,"close":109705,"volume":4},{"date":"2025-09-25","open":109780,"high":109903,"low":109780,"close":109903,"volume":6},{"date":"2025-09-26","open":109928,"high":110091,"low":109928,"close":109967,"volume":8},{"date":"2025-09-29","open":110041,"high":110056,"low":110031,"close":110041,"volume":4},{"date":"2025-09-30","open":110001,"high":110070,"low":110001,"close":110070,"volume":4},{"date":"2025-10-01","open":110160,"high":110209,"low":110160,"close":110209,"volume":4},{"date":"2025-10-02","open":110086,"high":110145,"low":110086,"close":110135,"volume":4},{"date":"2025-10-10","open":110292,"high":110322,"low":110238,"close":110248,"volume":579},{"date":"2025-10-13","open":110125,"high":110155,"low":110061,"close":110061,"volume":4},{"date":"2025-10-14","open":110120,"high":110120,"low":110031,"close":110051,"volume":210},{"date":"2025-10-15","open":109996,"high":109996,"low":109912,"close":109932,"volume":4},{"date":"2025-10-16","open":110031,"high":110184,"low":110031,"close":110184,"volume":4},{"date":"2025-10-17","open":110046,"high":110075,"low":110026,"close":110066,"volume":12},{"date":"2025-10-20","open":110214,"high":110214,"low":110184,"close":110194,"volume":7},{"date":"2025-10-21","open":110140,"high":110224,"low":110140,"close":110209,"volume":4},{"date":"2025-10-22","open":110331,"high":110331,"low":110223,"close":110223,"volume":7},{"date":"2025-10-23","open":110124,"high":110302,"low":110124,"close":110302,"volume":4},{"date":"2025-10-24","open":110317,"high":110317,"low":110297,"close":110317,"volume":4},{"date":"2025-10-27","open":110263,"high":110374,"low":110263,"close":110337,"volume":6},{"date":"2025-10-28","open":110461,"high":110480,"low":110431,"close":110431,"volume":4},{"date":"2025-10-29","open":110451,"high":110530,"low":110451,"close":110520,"volume":4},{"date":"2025-10-30","open":110716,"high":110751,"low":110697,"close":110751,"volume":91186},{"date":"2025-10-31","open":110752,"high":110752,"low":110619,"close":110658,"volume":182379},{"date":"2025-11-03","open":110703,"high":110796,"low":110703,"close":110796,"volume":12,"rsi_14":76.51,"sma_20":111736.81,"sma_60":111161.0,"sma_120":110770.61},{"date":"2025-11-04","open":102717,"high":110934,"low":102717,"close":110751,"volume":14,"rsi_14":80.77,"sma_20":111771.31,"sma_60":111187.91,"sma_120":110792.9},{"date":"2025-11-05","open":110826,"high":110870,"low":110826,"close":110870,"volume":4,"rsi_14":78.63,"sma_20":111804.8,"sma_60":111216.08,"sma_120":110815.11},{"date":"2025-11-06","open":110968,"high":111062,"low":110968,"close":111062,"volume":359667,"rsi_14":89.16,"sma_20":111851.81,"sma_60":111248.08,"sma_120":110838.4},{"date":"2025-11-07","open":111088,"high":111324,"low":111058,"close":111324,"volume":449843,"rsi_14":90.18,"sma_20":111906.26,"sma_60":111284.4,"sma_120":110863.14},{"date":"2025-11-10","open":111304,"high":111309,"low":111210,"close":111220,"volume":179334,"rsi_14":83.87,"sma_20":111965.02,"sma_60":111319.57,"sma_120":110886.73},{"date":"2025-11-11","open":111141,"high":111141,"low":111126,"close":111141,"volume":4,"rsi_14":79.46,"sma_20":112020.29,"sma_60":111351.91,"sma_120":110909.66},{"date":"2025-11-12","open":111091,"high":111521,"low":111091,"close":111521,"volume":92202,"rsi_14":82.79,"sma_20":112100.78,"sma_60":111390.58,"sma_120":110936.41},{"date":"2025-11-13","open":111423,"high":111477,"low":111413,"close":111477,"volume":7,"rsi_14":80.68,"sma_20":112166.28,"sma_60":111428.31,"sma_120":110961.74},{"date":"2025-11-14","open":111591,"high":112779,"low":111507,"close":111507,"volume":116,"rsi_14":80.79,"sma_20":112239.28,"sma_60":111468.23,"sma_120":110987.82},{"date":"2025-11-17","open":111650,"high":111650,"low":111492,"close":111502,"volume":5,"rsi_14":79.57,"sma_20":112305.54,"sma_60":111505.23,"sma_120":111013.7},{"date":"2025-11-18","open":111458,"high":111458,"low":111290,"close":111319,"volume":5,"rsi_14":70.97,"sma_20":112361.77,"sma_60":111538.71,"sma_120":111037.49},{"date":"2025-11-19","open":111348,"high":111378,"low":111348,"close":111358,"volume":4,"rsi_14":67.72,"sma_20":112419.26,"sma_60":111571.96,"sma_120":111062.12},{"date":"2025-11-20","open":111373,"high":111447,"low":111363,"close":111447,"volume":4,"rsi_14":73.13,"sma_20":112477.26,"sma_60":111607.79,"sma_120":111086.83},{"date":"2025-11-21","open":111402,"high":111402,"low":111348,"close":111358,"volume":89159,"rsi_14":66.97,"sma_20":112530.0,"sma_60":111640.21,"sma_120":111111.33},{"date":"2025-11-24","open":111295,"high":111423,"low":111285,"close":111423,"volume":5,"rsi_14":69.98,"sma_20":112585.01,"sma_60":111675.38,"sma_120":111136.37},{"date":"2025-11-25","open":111427,"high":111467,"low":111427,"close":111457,"volume":4,"rsi_14":68.42,"sma_20":112637.04,"sma_60":111710.64,"sma_120":111161.34},{"date":"2025-11-26","open":111423,"high":111423,"low":111339,"close":111413,"volume":4,"rsi_14":62.09,"sma_20":112682.27,"sma_60":111747.38,"sma_120":111184.75},{"date":"2025-11-27","open":111437,"high":111862,"low":111437,"close":111862,"volume":7,"rsi_14":66.45,"sma_20":112738.53,"sma_60":111790.05,"sma_120":111212.75},{"date":"2025-11-28","open":111817,"high":111882,"low":111743,"close":111743,"volume":7,"rsi_14":65.83,"sma_20":112793.55,"sma_60":111830.79,"sma_120":111237.0},{"date":"2025-12-01","open":111778,"high":111970,"low":111778,"close":111936,"volume":4,"rsi_14":72.5,"sma_20":112851.32,"sma_60":111873.22,"sma_120":111263.25},{"date":"2025-12-02","open":111911,"high":111911,"low":111837,"close":111882,"volume":5,"rsi_14":62.51,"sma_20":112908.58,"sma_60":111914.39,"sma_120":111289.0},{"date":"2025-12-03","open":111916,"high":112015,"low":111916,"close":112015,"volume":180004,"rsi_14":67.62,"sma_20":112966.6,"sma_60":111955.4,"sma_120":111316.17},{"date":"2025-12-04","open":111965,"high":111965,"low":111872,"close":111906,"volume":4,"rsi_14":62.45,"sma_20":113009.35,"sma_60":111995.82,"sma_120":111341.08},{"date":"2025-12-05","open":111941,"high":111941,"low":111847,"close":111847,"volume":90009,"rsi_14":60.41,"sma_20":113035.88,"sma_60":112034.99,"sma_120":111365.42},{"date":"2025-12-08","open":111832,"high":111906,"low":111832,"close":111906,"volume":355004,"rsi_14":69.13,"sma_20":113070.63,"sma_60":112075.9,"sma_120":111389.01},{"date":"2025-12-09","open":111990,"high":112138,"low":111990,"close":112138,"volume":444004,"rsi_14":72.55,"sma_20":113121.13,"sma_60":112120.98,"sma_120":111414.56},{"date":"2025-12-10","open":112173,"high":112301,"low":112138,"close":112138,"volume":88007,"rsi_14":71.06,"sma_20":113152.38,"sma_60":112166.15,"sma_120":111440.43},{"date":"2025-12-11","open":112064,"high":112306,"low":111995,"close":112306,"volume":15,"rsi_14":77.57,"sma_20":113194.41,"sma_60":112213.66,"sma_120":111466.77},{"date":"2025-12-12","open":112150,"high":112180,"low":112145,"close":112180,"volume":12,"rsi_14":39.19,"sma_20":113154.67,"sma_60":112234.83,"sma_120":111480.06},{"date":"2025-12-15","open":112175,"high":112175,"low":111955,"close":111955,"volume":177004,"rsi_14":36.02,"sma_20":113103.93,"sma_60":112250.74,"sma_120":111491.11},{"date":"2025-12-16","open":111865,"high":111930,"low":111830,"close":111830,"volume":4,"rsi_14":35.22,"sma_20":113056.21,"sma_60":112266.66,"sma_120":111500.57},{"date":"2025-12-17","open":111875,"high":112025,"low":111875,"close":111940,"volume":4,"rsi_14":28.24,"sma_20":113011.97,"sma_60":112283.17,"sma_120":111511.78},{"date":"2025-12-18","open":111815,"high":111835,"low":111720,"close":111755,"volume":4,"rsi_14":27.68,"sma_20":112953.97,"sma_60":112298.5,"sma_120":111521.61},{"date":"2025-12-19","open":111815,"high":111975,"low":111815,"close":111975,"volume":4,"rsi_14":28.22,"sma_20":112911.47,"sma_60":112314.51,"sma_120":111533.11},{"date":"2025-12-22","open":111925,"high":111985,"low":111895,"close":111895,"volume":20,"rsi_14":28.01,"sma_20":112861.74,"sma_60":112328.85,"sma_120":111544.87},{"date":"2025-12-23","open":111980,"high":111980,"low":111890,"close":111960,"volume":5,"rsi_14":26.46,"sma_20":112813.48,"sma_60":112343.28,"sma_120":111556.74},{"date":"2025-12-24","open":111810,"high":111820,"low":111790,"close":111810,"volume":4,"rsi_14":26.14,"sma_20":112760.0,"sma_60":112354.28,"sma_120":111567.66},{"date":"2025-12-26","open":111925,"high":111945,"low":111915,"close":111945,"volume":4,"rsi_14":29.57,"sma_20":112690.5,"sma_60":112364.2,"sma_120":111578.16},{"date":"2025-12-29","open":111845,"high":111845,"low":111800,"close":111800,"volume":4,"rsi_14":27.1,"sma_20":112619.75,"sma_60":112370.62,"sma_120":111588.58},{"date":"2025-12-30","open":111785,"high":111985,"low":111785,"close":111985,"volume":4,"rsi_14":26.03,"sma_20":112548.5,"sma_60":112378.88,"sma_120":111599.37},{"date":"2026-01-02","open":111895,"high":111990,"low":111895,"close":111980,"volume":8,"rsi_14":25.99,"sma_20":112479.75,"sma_60":112386.55,"sma_120":111609.91},{"date":"2026-01-05","open":112055,"high":112140,"low":112020,"close":112020,"volume":4,"rsi_14":23.05,"sma_20":112406.25,"sma_60":112392.55,"sma_120":111620.62},{"date":"2026-01-06","open":112110,"high":112140,"low":112035,"close":112140,"volume":4,"rsi_14":48.88,"sma_20":112344.25,"sma_60":112401.8,"sma_120":111632.83},{"date":"2026-01-07","open":112065,"high":112065,"low":111960,"close":111960,"volume":89004,"rsi_14":50.14,"sma_20":112276.25,"sma_60":112406.13,"sma_120":111644.21},{"date":"2026-01-08","open":112070,"high":112070,"low":112005,"close":112005,"volume":4,"rsi_14":55.26,"sma_20":112207.5,"sma_60":112414.38,"sma_120":111655.96},{"date":"2026-01-09","open":112035,"high":112130,"low":112035,"close":112055,"volume":29,"rsi_14":53.58,"sma_20":112129.5,"sma_60":112423.64,"sma_120":111666.88},{"date":"2026-01-12","open":112160,"high":112180,"low":112095,"close":112180,"volume":24,"rsi_14":63.75,"sma_20":112057.75,"sma_60":112436.97,"sma_120":111679.46},{"date":"2026-01-13","open":112095,"high":112200,"low":112095,"close":112190,"volume":4,"rsi_14":58.05,"sma_20":111978.0,"sma_60":112446.23,"sma_120":111691.5},{"date":"2026-01-14","open":112260,"high":112260,"low":112175,"close":112195,"volume":4,"rsi_14":61.9,"sma_20":111978.75,"sma_60":112457.57,"sma_120":111703.59},{"date":"2026-01-15","open":112100,"high":112450,"low":112100,"close":112450,"volume":176005,"rsi_14":66.9,"sma_20":112003.5,"sma_60":112470.99,"sma_120":111717.47},{"date":"2026-01-16","open":112515,"high":112515,"low":112450,"close":112450,"volume":4,"rsi_14":74.62,"sma_20":112034.5,"sma_60":112484.16,"sma_120":111732.22},{"date":"2026-01-19","open":112485,"high":112580,"low":112485,"close":112580,"volume":4,"rsi_14":74.52,"sma_20":112066.5,"sma_60":112499.24,"sma_120":111747.72},{"date":"2026-01-20","open":112720,"high":112885,"low":112645,"close":112885,"volume":4,"rsi_14":87.29,"sma_20":112123.0,"sma_60":112518.08,"sma_120":111766.26},{"date":"2026-01-21","open":112745,"high":112745,"low":112625,"close":112625,"volume":4,"rsi_14":70.92,"sma_20":112155.5,"sma_60":112532.32,"sma_120":111781.89},{"date":"2026-01-22","open":112575,"high":112660,"low":112575,"close":112615,"volume":8,"rsi_14":70.68,"sma_20":112191.5,"sma_60":112546.08,"sma_120":111797.39},{"date":"2026-01-23","open":112585,"high":112690,"low":112585,"close":112690,"volume":4,"rsi_14":71.34,"sma_20":112228.0,"sma_60":112559.51,"sma_120":111813.47},{"date":"2026-01-26","open":112520,"high":112565,"low":112520,"close":112550,"volume":5,"rsi_14":62.89,"sma_20":112265.0,"sma_60":112569.09,"sma_120":111829.01},{"date":"2026-01-27","open":112520,"high":112545,"low":112510,"close":112510,"volume":4,"rsi_14":68.97,"sma_20":112293.25,"sma_60":112574.09,"sma_120":111843.8},{"date":"2026-01-28","open":112535,"high":112535,"low":112440,"close":112450,"volume":14,"rsi_14":65.19,"sma_20":112325.75,"sma_60":112579.68,"sma_120":111858.51},{"date":"2026-01-29","open":112420,"high":112580,"low":112420,"close":112530,"volume":14,"rsi_14":65.89,"sma_20":112353.0,"sma_60":112584.27,"sma_120":111872.64},{"date":"2026-01-30","open":112710,"high":112720,"low":112685,"close":112720,"volume":12,"rsi_14":67.31,"sma_20":112390.0,"sma_60":112592.78,"sma_120":111890.34},{"date":"2026-02-02","open":112725,"high":112795,"low":112645,"close":112665,"volume":14,"rsi_14":64.8,"sma_20":112422.25,"sma_60":112598.37,"sma_120":111907.22},{"date":"2026-02-03","open":112830,"high":112895,"low":112800,"close":112885,"volume":89016,"rsi_14":68.96,"sma_20":112459.5,"sma_60":112604.37,"sma_120":111926.22},{"date":"2026-02-04","open":112870,"high":112940,"low":112870,"close":112940,"volume":88005,"rsi_14":65.12,"sma_20":112508.5,"sma_60":112606.88,"sma_120":111945.64},{"date":"2026-02-05","open":112980,"high":112980,"low":112865,"close":112955,"volume":16,"rsi_14":65.44,"sma_20":112556.0,"sma_60":112611.38,"sma_120":111965.47},{"date":"2026-02-06","open":112750,"high":112980,"low":112750,"close":112980,"volume":4,"rsi_14":63.07,"sma_20":112602.25,"sma_60":112617.63,"sma_120":111984.77},{"date":"2026-02-09","open":113070,"high":113110,"low":113035,"close":113065,"volume":89006,"rsi_14":56.87,"sma_20":112646.5,"sma_60":112618.88,"sma_120":112004.73},{"date":"2026-02-10","open":112925,"high":112925,"low":112810,"close":112810,"volume":8,"rsi_14":57.09,"sma_20":112677.5,"sma_60":112616.64,"sma_120":112022.48},{"date":"2026-02-11","open":112840,"high":112840,"low":112760,"close":112790,"volume":14,"rsi_14":56.65,"sma_20":112707.25,"sma_60":112613.56,"sma_120":112040.89},{"date":"2026-02-12","open":112800,"high":112800,"low":112605,"close":112645,"volume":6,"rsi_14":48.38,"sma_20":112717.0,"sma_60":112608.14,"sma_120":112056.69},{"date":"2026-02-13","open":112600,"high":112660,"low":112575,"close":112620,"volume":10,"rsi_14":52.76,"sma_20":112725.5,"sma_60":112605.4,"sma_120":112072.06},{"date":"2026-02-19","open":112570,"high":112675,"low":112555,"close":112675,"volume":11,"rsi_14":56.42,"sma_20":112730.25,"sma_60":112602.91,"sma_120":112087.43},{"date":"2026-02-20","open":112730,"high":112730,"low":112615,"close":112615,"volume":4,"rsi_14":56.42,"sma_20":112716.75,"sma_60":112597.91,"sma_120":112102.85},{"date":"2026-02-23","open":112585,"high":112605,"low":112540,"close":112575,"volume":7,"rsi_14":51.81,"sma_20":112714.25,"sma_60":112593.74,"sma_120":112116.98},{"date":"2026-02-24","open":112555,"high":112705,"low":112555,"close":112705,"volume":4,"rsi_14":49.37,"sma_20":112718.75,"sma_60":112590.66,"sma_120":112133.02},{"date":"2026-02-25","open":112565,"high":112565,"low":112480,"close":112480,"volume":4,"rsi_14":43.17,"sma_20":112708.25,"sma_60":112583.24,"sma_120":112146.94},{"date":"2026-02-26","open":112505,"high":112505,"low":112290,"close":112300,"volume":178004,"rsi_14":27.76,"sma_20":112695.75,"sma_60":112573.58,"sma_120":112160.48},{"date":"2026-02-27","open":112235,"high":112235,"low":112190,"close":112200,"volume":4,"rsi_14":22.79,"sma_20":112680.25,"sma_60":112554.67,"sma_120":112172.36},{"date":"2026-03-03","open":112555,"high":112750,"low":112545,"close":112750,"volume":4,"rsi_14":68.9,"sma_20":112769.31,"sma_60":112571.6,"sma_120":112201.2},{"date":"2026-03-04","open":112655,"high":112935,"low":112655,"close":112935,"volume":16,"rsi_14":70.33,"sma_20":112863.73,"sma_60":112588.41,"sma_120":112230.81},{"date":"2026-03-05","open":112770,"high":112885,"low":112695,"close":112800,"volume":27,"rsi_14":66.95,"sma_20":112941.82,"sma_60":112603.86,"sma_120":112259.12},{"date":"2026-03-06","open":112900,"high":112900,"low":112815,"close":112870,"volume":4,"rsi_14":72.65,"sma_20":113026.2,"sma_60":112618.23,"sma_120":112286.82},{"date":"2026-03-09","open":113510,"high":113635,"low":113425,"close":113550,"volume":265040,"rsi_14":77.63,"sma_20":113134.03,"sma_60":112645.93,"sma_120":112320.87},{"date":"2026-03-10","open":113055,"high":113150,"low":113030,"close":113055,"volume":22,"rsi_14":71.38,"sma_20":113214.04,"sma_60":112666.26,"sma_120":112350.63},{"date":"2026-03-11","open":113025,"high":113025,"low":112860,"close":112930,"volume":5,"rsi_14":69.78,"sma_20":113286.96,"sma_60":112683.49,"sma_120":112379.69},{"date":"2026-03-12","open":113225,"high":113225,"low":112945,"close":112965,"volume":89006,"rsi_14":69.65,"sma_20":113360.41,"sma_60":112697.39,"sma_120":112409.19},{"date":"2026-03-13","open":113100,"high":113195,"low":113025,"close":113185,"volume":88005,"rsi_14":71.99,"sma_20":113440.75,"sma_60":112715.0,"sma_120":112440.58},{"date":"2026-03-16","open":113115,"high":113115,"low":112975,"close":113025,"volume":13,"rsi_14":70.16,"sma_20":113525.74,"sma_60":112727.08,"sma_120":112470.37},{"date":"2026-03-17","open":112975,"high":113120,"low":112975,"close":113120,"volume":4,"rsi_14":69.95,"sma_20":113616.54,"sma_60":112767.51,"sma_120":112501.17},{"date":"2026-03-18","open":112995,"high":112995,"low":112820,"close":112820,"volume":4,"rsi_14":68.81,"sma_20":113699.39,"sma_60":112806.63,"sma_120":112528.69},{"date":"2026-03-19","open":113130,"high":113150,"low":113100,"close":113150,"volume":4,"rsi_14":73.37,"sma_20":113800.2,"sma_60":112853.4,"sma_120":112560.03},{"date":"2026-03-20","open":113120,"high":113390,"low":113120,"close":113390,"volume":6,"rsi_14":76.06,"sma_20":113910.43,"sma_60":112902.39,"sma_120":112592.78},{"date":"2026-03-23","open":113665,"high":114145,"low":113665,"close":114145,"volume":6,"rsi_14":68.24,"sma_20":114061.9,"sma_60":112967.22,"sma_120":112632.86},{"date":"2026-03-24","open":113725,"high":114020,"low":113725,"close":113820,"volume":12,"rsi_14":61.16,"sma_20":114198.91,"sma_60":113022.89,"sma_120":112668.7},{"date":"2026-03-25","open":113695,"high":113970,"low":113640,"close":113970,"volume":7,"rsi_14":64.7,"sma_20":114337.02,"sma_60":113082.42,"sma_120":112705.64},{"date":"2026-03-26","open":113870,"high":113945,"low":113870,"close":113945,"volume":9,"rsi_14":63.66,"sma_20":114485.11,"sma_60":113140.45,"sma_120":112741.87},{"date":"2026-03-27","open":114080,"high":114090,"low":114060,"close":114060,"volume":4,"rsi_14":57.57,"sma_20":114648.02,"sma_60":113202.92,"sma_120":112778.6},{"date":"2026-03-30","open":114015,"high":114045,"low":113830,"close":113830,"volume":9,"rsi_14":62.48,"sma_20":114804.29,"sma_60":113259.26,"sma_120":112811.73},{"date":"2026-03-31","open":113830,"high":113925,"low":113830,"close":113925,"volume":89004,"rsi_14":66.18,"sma_20":114863.81,"sma_60":113319.62,"sma_120":112845.12},{"date":"2026-04-01","open":113630,"high":113630,"low":113245,"close":113245,"volume":5,"rsi_14":53.76,"sma_20":114879.51,"sma_60":113365.41,"sma_120":112872.15},{"date":"2026-04-02","open":113405,"high":113750,"low":113405,"close":113710,"volume":89017,"rsi_14":56.62,"sma_20":114925.61,"sma_60":113419.14,"sma_120":112902.84},{"date":"2026-04-03","open":113445,"high":113575,"low":113445,"close":113520,"volume":11,"rsi_14":56.2,"sma_20":114958.54,"sma_60":113469.0,"sma_120":112930.77},{"date":"2026-04-06","open":113600,"high":113600,"low":113430,"close":113435,"volume":4,"rsi_14":39.41,"sma_20":114878.21,"sma_60":113490.58,"sma_120":112946.19},{"date":"2026-04-07","open":113370,"high":113470,"low":113370,"close":113470,"volume":4,"rsi_14":42.09,"sma_20":114824.7,"sma_60":113515.75,"sma_120":112960.94},{"date":"2026-04-08","open":113050,"high":113050,"low":112945,"close":112995,"volume":16,"rsi_14":34.8,"sma_20":114753.78,"sma_60":113532.25,"sma_120":112973.32},{"date":"2026-04-09","open":113055,"high":113100,"low":113045,"close":113065,"volume":14,"rsi_14":32.64,"sma_20":114684.58,"sma_60":113549.08,"sma_120":112986.36},{"date":"2026-04-10","open":113070,"high":113190,"low":113070,"close":113190,"volume":4,"rsi_14":23.24,"sma_20":114610.49,"sma_60":113565.91,"sma_120":113001.44},{"date":"2026-04-13","open":113375,"high":113375,"low":113255,"close":113255,"volume":4,"rsi_14":26.17,"sma_20":114547.75,"sma_60":113583.66,"sma_120":113014.95},{"date":"2026-04-14","open":113155,"high":113155,"low":113120,"close":113155,"volume":6,"rsi_14":22.93,"sma_20":114475.21,"sma_60":113599.66,"sma_120":113028.61},{"date":"2026-04-15","open":113020,"high":113150,"low":113020,"close":113075,"volume":7,"rsi_14":22.64,"sma_20":114413.85,"sma_60":113610.08,"sma_120":113040.53},{"date":"2026-04-16","open":113070,"high":113185,"low":113070,"close":113185,"volume":4,"rsi_14":22.52,"sma_20":114341.29,"sma_60":113622.33,"sma_120":113053.25},{"date":"2026-04-17","open":113230,"high":113275,"low":113230,"close":113275,"volume":88004,"rsi_14":25.45,"sma_20":114261.06,"sma_60":113633.91,"sma_120":113066.58},{"date":"2026-04-20","open":113235,"high":113235,"low":113170,"close":113215,"volume":6,"rsi_14":23.34,"sma_20":114139.59,"sma_60":113639.41,"sma_120":113078.75},{"date":"2026-04-21","open":113145,"high":113165,"low":113115,"close":113125,"volume":7,"rsi_14":27.29,"sma_20":114030.08,"sma_60":113647.75,"sma_120":113090.04},{"date":"2026-04-22","open":113280,"high":113290,"low":113260,"close":113270,"volume":4,"rsi_14":19.91,"sma_20":113920.22,"sma_60":113658.66,"sma_120":113102.37},{"date":"2026-04-23","open":113515,"high":113605,"low":113515,"close":113570,"volume":4,"rsi_14":28.3,"sma_20":113826.63,"sma_60":113673.33,"sma_120":113116.42},{"date":"2026-04-24","open":113675,"high":113760,"low":113675,"close":113760,"volume":4,"rsi_14":58.4,"sma_20":113736.72,"sma_60":113693.5,"sma_120":113131.29},{"date":"2026-04-27","open":113705,"high":113730,"low":113665,"close":113730,"volume":6,"rsi_14":56.74,"sma_20":113656.95,"sma_60":113713.83,"sma_120":113143.96},{"date":"2026-04-28","open":113800,"high":113960,"low":113800,"close":113905,"volume":4,"rsi_14":77.91,"sma_20":113581.13,"sma_60":113738.08,"sma_120":113158.88},{"date":"2026-04-29","open":113945,"high":113945,"low":113945,"close":113945,"volume":1,"rsi_14":77.5,"sma_20":113541.75,"sma_60":113761.66,"sma_120":113172.97},{"date":"2026-04-30","open":114115,"high":114180,"low":114105,"close":114180,"volume":88004,"rsi_14":78.95,"sma_20":113490.56,"sma_60":113786.0,"sma_120":113189.39},{"date":"2026-05-04","open":114015,"high":114155,"low":114015,"close":114155,"volume":4,"rsi_14":76.95,"sma_20":113447.75,"sma_60":113810.83,"sma_120":113204.6},{"date":"2026-05-06","open":114200,"high":114280,"low":114080,"close":114080,"volume":5,"rsi_14":78.12,"sma_20":113480.0,"sma_60":113830.75,"sma_120":113217.56},{"date":"2026-05-07","open":113995,"high":114005,"low":113940,"close":113950,"volume":6,"rsi_14":75.81,"sma_20":113504.0,"sma_60":113847.58,"sma_120":113227.23},{"date":"2026-05-08","open":113955,"high":113955,"low":113920,"close":113940,"volume":4,"rsi_14":73.67,"sma_20":113551.25,"sma_60":113864.0,"sma_120":113237.69},{"date":"2026-05-11","open":114000,"high":114110,"low":114000,"close":114080,"volume":4,"rsi_14":74.47,"sma_20":113602.0,"sma_60":113882.33,"sma_120":113249.98},{"date":"2026-05-12","open":114190,"high":114320,"low":114190,"close":114320,"volume":89005,"rsi_14":80.27,"sma_20":113658.5,"sma_60":113903.25,"sma_120":113261.06},{"date":"2026-05-13","open":114405,"high":114475,"low":114230,"close":114235,"volume":17,"rsi_14":80.49,"sma_20":113707.5,"sma_60":113927.0,"sma_120":113271.82},{"date":"2026-05-14","open":114235,"high":114235,"low":114190,"close":114235,"volume":6,"rsi_14":78.81,"sma_20":113761.5,"sma_60":113951.08,"sma_120":113282.32},{"date":"2026-05-15","open":114445,"high":114725,"low":114445,"close":114695,"volume":14005,"rsi_14":80.65,"sma_20":113842.5,"sma_60":113985.25,"sma_120":113296.7},{"date":"2026-05-18","open":114700,"high":114700,"low":114530,"close":114570,"volume":27004,"rsi_14":72.88,"sma_20":113911.75,"sma_60":114017.75,"sma_120":113311.58},{"date":"2026-05-19","open":114660,"high":114660,"low":114580,"close":114580,"volume":4,"rsi_14":74.29,"sma_20":113977.0,"sma_60":114049.5,"sma_120":113326.2},{"date":"2026-05-20","open":114700,"high":114700,"low":114555,"close":114555,"volume":44004,"rsi_14":70.31,"sma_20":114044.0,"sma_60":114081.83,"sma_120":113339.87},{"date":"2026-05-21","open":114525,"high":114565,"low":114490,"close":114565,"volume":9,"rsi_14":69.75,"sma_20":114116.0,"sma_60":114115.0,"sma_120":113354.37},{"date":"2026-05-22","open":114465,"high":114520,"low":114465,"close":114490,"volume":88014,"rsi_14":60.99,"sma_20":114177.0,"sma_60":114144.75,"sma_120":113367.7},{"date":"2026-05-26","open":114370,"high":114370,"low":114250,"close":114250,"volume":7,"rsi_14":52.92,"sma_20":114211.0,"sma_60":114174.25,"sma_120":113378.75},{"date":"2026-05-27","open":114260,"high":114335,"low":114235,"close":114335,"volume":4,"rsi_14":57.8,"sma_20":114239.75,"sma_60":114208.16,"sma_120":113390.87},{"date":"2026-05-28","open":114415,"high":114750,"low":114350,"close":114640,"volume":29,"rsi_14":69.06,"sma_20":114285.25,"sma_60":114248.83,"sma_120":113401.75},{"date":"2026-05-29","open":114470,"high":114480,"low":114435,"close":114460,"volume":5,"rsi_14":63.13,"sma_20":114313.0,"sma_60":114252.65,"sma_120":113412.12},{"date":"2026-06-01","open":114595,"high":114695,"low":114595,"close":114695,"volume":7,"rsi_14":64.82,"sma_20":114350.5,"sma_60":114257.25,"sma_120":113422.83},{"date":"2026-06-02","open":114815,"high":114890,"low":114570,"close":114570,"volume":25,"rsi_14":56.38,"sma_20":114370.0,"sma_60":114262.06,"sma_120":113432.96},{"date":"2026-06-04","open":114810,"high":114935,"low":114810,"close":114935,"volume":5,"rsi_14":65.62,"sma_20":114409.0,"sma_60":114271.76,"sma_120":113445.0},{"date":"2026-06-05","open":114910,"high":114955,"low":114910,"close":114955,"volume":4,"rsi_14":65.93,"sma_20":114452.75,"sma_60":114270.32,"sma_120":113458.12},{"date":"2026-06-08","open":115155,"high":115230,"low":115110,"close":115230,"volume":87010,"rsi_14":62.89,"sma_20":114516.75,"sma_60":114281.82,"sma_120":113474.04},{"date":"2026-06-09","open":115105,"high":115105,"low":114805,"close":114840,"volume":21,"rsi_14":55.77,"sma_20":114561.75,"sma_60":114288.93,"sma_120":113486.21},{"date":"2026-06-10","open":114935,"high":114935,"low":114800,"close":114800,"volume":88014,"rsi_14":54.64,"sma_20":114597.75,"sma_60":114294.78,"sma_120":113496.08},{"date":"2026-06-11","open":114800,"high":114800,"low":114750,"close":114775,"volume":14,"rsi_14":54.64,"sma_20":114620.5,"sma_60":114296.5,"sma_120":113505.75},{"date":"2026-06-12","open":114590,"high":114655,"low":114570,"close":114610,"volume":19,"rsi_14":50.89,"sma_20":114639.25,"sma_60":114298.17,"sma_120":113512.62},{"date":"2026-06-15","open":114285,"high":114300,"low":114220,"close":114300,"volume":19,"rsi_14":46.56,"sma_20":114642.5,"sma_60":114293.07,"sma_120":113530.29},{"date":"2026-06-16","open":114320,"high":114320,"low":114200,"close":114200,"volume":9,"rsi_14":49.05,"sma_20":114617.75,"sma_60":114291.37,"sma_120":113549.0},{"date":"2026-06-17","open":114170,"high":114175,"low":114120,"close":114175,"volume":15,"rsi_14":46.88,"sma_20":114598.0,"sma_60":114283.68,"sma_120":113568.54},{"date":"2026-06-18","open":114310,"high":114320,"low":114260,"close":114320,"volume":9,"rsi_14":43.33,"sma_20":114585.0,"sma_60":114274.35,"sma_120":113588.37},{"date":"2026-06-19","open":114335,"high":114520,"low":114335,"close":114400,"volume":4,"rsi_14":48.7,"sma_20":114577.25,"sma_60":114253.61,"sma_120":113610.42},{"date":"2026-06-22","open":114605,"high":114615,"low":114530,"close":114580,"volume":14,"rsi_14":47.44,"sma_20":114578.0,"sma_60":114241.36,"sma_120":113632.12},{"date":"2026-06-23","open":114570,"high":114575,"low":114370,"close":114370,"volume":17,"rsi_14":45.71,"sma_20":114572.0,"sma_60":114223.07,"sma_120":113652.75},{"date":"2026-06-24","open":114450,"high":114450,"low":114360,"close":114360,"volume":8,"rsi_14":35.44,"sma_20":114577.5,"sma_60":114205.04,"sma_120":113672.75},{"date":"2026-06-25","open":114260,"high":114290,"low":114185,"close":114215,"volume":17,"rsi_14":32.38,"sma_20":114571.5,"sma_60":114182.66,"sma_120":113692.79},{"date":"2026-06-26","open":114285,"high":114300,"low":114285,"close":114300,"volume":4,"rsi_14":25.65,"sma_20":114554.5,"sma_60":114165.57,"sma_120":113712.42},{"date":"2026-06-29","open":114130,"high":114195,"low":114130,"close":114155,"volume":9,"rsi_14":29.43,"sma_20":114539.25,"sma_60":114144.46,"sma_120":113732.04},{"date":"2026-06-30","open":114210,"high":114210,"low":114120,"close":114155,"volume":11,"rsi_14":30.15,"sma_20":114512.25,"sma_60":114134.83,"sma_120":113750.12},{"date":"2026-07-01","open":114280,"high":114530,"low":114280,"close":114470,"volume":88023,"rsi_14":42.04,"sma_20":114507.25,"sma_60":114122.6,"sma_120":113770.87},{"date":"2026-07-02","open":114470,"high":114470,"low":114380,"close":114415,"volume":12,"rsi_14":44.6,"sma_20":114481.25,"sma_60":114112.67,"sma_120":113790.83},{"date":"2026-07-03","open":114335,"high":114410,"low":114305,"close":114390,"volume":88018,"rsi_14":52.96,"sma_20":114453.0,"sma_60":114128.58,"sma_120":113809.58},{"date":"2026-07-06","open":114495,"high":114495,"low":114395,"close":114430,"volume":6,"rsi_14":57.88,"sma_20":114413.0,"sma_60":114144.58,"sma_120":113830.17},{"date":"2026-07-07","open":114395,"high":114395,"low":114305,"close":114385,"volume":9,"rsi_14":57.09,"sma_20":114390.25,"sma_60":114167.75,"sma_120":113850.0},{"date":"2026-07-08","open":114575,"high":114575,"low":114375,"close":114375,"volume":88004,"rsi_14":52.04,"sma_20":114369.0,"sma_60":114189.58,"sma_120":113869.33},{"date":"2026-07-09","open":114475,"high":114510,"low":114365,"close":114365,"volume":7,"rsi_14":48.63,"sma_20":114348.5,"sma_60":114209.17,"sma_120":113887.54},{"date":"2026-07-10","open":114475,"high":114475,"low":114330,"close":114355,"volume":5,"rsi_14":39.82,"sma_20":114335.75,"sma_60":114227.5,"sma_120":113905.58},{"date":"2026-07-13","open":114490,"high":114525,"low":114480,"close":114480,"volume":5,"rsi_14":55.39,"sma_20":114344.75,"sma_60":114249.58,"sma_120":113924.62},{"date":"2026-07-14","open":114730,"high":114840,"low":114730,"close":114840,"volume":14,"rsi_14":67.52,"sma_20":114376.75,"sma_60":114279.0,"sma_120":113944.54},{"date":"2026-07-15","open":114685,"high":114790,"low":114685,"close":114730,"volume":12,"rsi_14":69.29,"sma_20":114404.5,"sma_60":114304.75,"sma_120":113963.54},{"date":"2026-07-16","open":114720,"high":114720,"low":114630,"close":114665,"volume":9,"rsi_14":63.88,"sma_20":114421.75,"sma_60":114327.92,"sma_120":113980.92},{"date":"2026-07-20","open":114915,"high":114915,"low":114825,"close":114855,"volume":60,"rsi_14":75.74,"sma_20":114444.5,"sma_60":114355.25,"sma_120":113997.33},{"date":"2026-07-21","open":114805,"high":114805,"low":114680,"close":114705,"volume":4,"rsi_14":68.21,"sma_20":114450.75,"sma_60":114381.58,"sma_120":114014.67},{"date":"2026-07-22","open":114860,"high":114925,"low":114860,"close":114925,"volume":4,"rsi_14":66.08,"sma_20":114478.5,"sma_60":114409.17,"sma_120":114033.92},{"date":"2026-07-23","open":114885,"high":114940,"low":114885,"close":114930,"volume":8,"rsi_14":68.86,"sma_20":114507.0,"sma_60":114431.83,"sma_120":114052.58},{"date":"2026-07-24","open":115080,"high":115115,"low":115080,"close":115080,"volume":12,"rsi_14":73.15,"sma_20":114550.25,"sma_60":114453.83,"sma_120":114073.67},{"date":"2026-07-27","open":114920,"high":114920,"low":114760,"close":114760,"volume":14,"rsi_14":59.32,"sma_20":114573.25,"sma_60":114471.0,"sma_120":114092.42},{"date":"2026-07-28","open":114740,"high":114740,"low":114595,"close":114595,"volume":33,"rsi_14":55.56,"sma_20":114595.25,"sma_60":114482.5,"sma_120":114110.29},{"date":"2026-07-29","open":114675,"high":114675,"low":114510,"close":114520,"volume":4,"rsi_14":53.71,"sma_20":114613.5,"sma_60":114492.08,"sma_120":114126.87},{"date":"2026-07-30","open":114475,"high":114655,"low":114475,"close":114610,"volume":5,"rsi_14":56.02,"sma_20":114620.5,"sma_60":114499.25,"sma_120":114142.62},{"date":"2026-07-31","open":114580,"high":114580,"low":114405,"close":114405,"volume":4,"rsi_14":51.12,"sma_20":114620.0,"sma_60":114503.42,"sma_120":114157.12},{"date":"2026-08-03","open":114410,"high":114410,"low":114330,"close":114330,"volume":6,"rsi_14":46.56,"sma_20":114617.0,"sma_60":114507.58,"sma_120":114169.17},{"date":"2026-08-04","open":114310,"high":114345,"low":114310,"close":114325,"volume":88004,"rsi_14":35.89,"sma_20":114611.75,"sma_60":114513.83,"sma_120":114180.71},{"date":"2026-08-05","open":114145,"high":114145,"low":114000,"close":114045,"volume":6,"rsi_14":32.83,"sma_20":114594.75,"sma_60":114515.58,"sma_120":114189.79},{"date":"2026-08-06","open":114060,"high":114280,"low":114060,"close":114280,"volume":5,"rsi_14":41.11,"sma_20":114590.0,"sma_60":114518.92,"sma_120":114200.62},{"date":"2026-08-07","open":114280,"high":114280,"low":114215,"close":114215,"volume":4,"rsi_14":34.31,"sma_20":114582.5,"sma_60":114517.17,"sma_120":114210.21},{"date":"2026-08-10","open":114375,"high":114375,"low":114355,"close":114365,"volume":4,"rsi_14":41.67,"sma_20":114583.0,"sma_60":114519.33,"sma_120":114223.17},{"date":"2026-08-11","open":114530,"high":114545,"low":114445,"close":114475,"volume":88004,"rsi_14":38.34,"sma_20":114582.75,"sma_60":114523.33,"sma_120":114237.21},{"date":"2026-08-12","open":114470,"high":114470,"low":114470,"close":114470,"volume":4,"rsi_14":38.08,"sma_20":114564.25,"sma_60":114519.58,"sma_120":114252.42},{"date":"2026-08-13","open":114415,"high":114415,"low":114335,"close":114390,"volume":4,"rsi_14":31.45,"sma_20":114547.25,"sma_60":114516.58,"sma_120":114267.17},{"date":"2026-08-14","open":114385,"high":114515,"low":114385,"close":114515,"volume":4,"rsi_14":42.64,"sma_20":114539.75,"sma_60":114515.5,"sma_120":114282.5},{"date":"2026-08-18","open":114705,"high":114705,"low":114650,"close":114650,"volume":85004,"rsi_14":51.68,"sma_20":114529.5,"sma_60":114517.08,"sma_120":114299.46},{"date":"2026-08-19","open":114655,"high":114655,"low":114525,"close":114525,"volume":4,"rsi_14":50.15,"sma_20":114520.5,"sma_60":114516.42,"sma_120":114315.71},{"date":"2026-08-20","open":114450,"high":114520,"low":114450,"close":114495,"volume":4,"rsi_14":46.46,"sma_20":114499.0,"sma_60":114516.5,"sma_120":114330.62},{"date":"2026-08-21","open":114665,"high":114690,"low":114655,"close":114690,"volume":4,"rsi_14":58.82,"sma_20":114487.0,"sma_60":114523.83,"sma_120":114349.04},{"date":"2026-08-24","open":114650,"high":114665,"low":114535,"close":114560,"volume":14,"rsi_14":56.89,"sma_20":114461.0,"sma_60":114527.58,"sma_120":114367.87},{"date":"2026-08-25","open":114650,"high":114650,"low":114535,"close":114575,"volume":6,"rsi_14":57.44,"sma_20":114451.75,"sma_60":114526.5,"sma_120":114387.67},{"date":"2026-08-26","open":114405,"high":114485,"low":114365,"close":114485,"volume":13,"rsi_14":64.77,"sma_20":114446.25,"sma_60":114526.92,"sma_120":114389.78},{"date":"2026-08-27","open":114610,"high":114610,"low":114305,"close":114330,"volume":896,"rsi_14":51.77,"sma_20":114436.75,"sma_60":114520.83,"sma_120":114389.04},{"date":"2026-08-28","open":114335,"high":114475,"low":114335,"close":114455,"volume":263008,"rsi_14":58.16,"sma_20":114429.0,"sma_60":114518.92,"sma_120":114390.49},{"date":"2026-08-31","open":114665,"high":114675,"low":114580,"close":114640,"volume":8,"rsi_14":59.14,"sma_20":114440.75,"sma_60":114514.0,"sma_120":114392.88},{"date":"2026-09-01","open":114760,"high":114825,"low":114730,"close":114730,"volume":17,"rsi_14":58.59,"sma_20":114460.75,"sma_60":114510.25,"sma_120":114390.28},{"date":"2026-09-02","open":114920,"high":114965,"low":114920,"close":114965,"volume":9,"rsi_14":64.43,"sma_20":114492.75,"sma_60":114505.83,"sma_120":114393.83},{"date":"2026-09-03","open":114835,"high":114835,"low":114735,"close":114735,"volume":4,"rsi_14":59.25,"sma_20":114527.25,"sma_60":114504.08,"sma_120":114396.5},{"date":"2026-09-04","open":114740,"high":114840,"low":114740,"close":114760,"volume":4,"rsi_14":56.94,"sma_20":114551.25,"sma_60":114503.42,"sma_120":114399.1},{"date":"2026-09-07","open":114790,"high":114790,"low":114690,"close":114765,"volume":4,"rsi_14":53.52,"sma_20":114578.75,"sma_60":114503.25,"sma_120":114399.87},{"date":"2026-09-08","open":114795,"high":114850,"low":114770,"close":114850,"volume":4,"rsi_14":60.19,"sma_20":114603.0,"sma_60":114507.25,"sma_120":114402.71},{"date":"2026-09-09","open":114815,"high":114885,"low":114815,"close":114885,"volume":4,"rsi_14":62.19,"sma_20":114623.5,"sma_60":114517.0,"sma_120":114405.03},{"date":"2026-09-10","open":115035,"high":115075,"low":115035,"close":115055,"volume":5,"rsi_14":61.59,"sma_20":114652.75,"sma_60":114531.25,"sma_120":114411.31},{"date":"2026-09-11","open":115255,"high":115390,"low":115255,"close":115275,"volume":5,"rsi_14":71.47,"sma_20":114697.0,"sma_60":114549.58,"sma_120":114416.63},{"date":"2026-09-14","open":115340,"high":115445,"low":115340,"close":115405,"volume":9,"rsi_14":73.31,"sma_20":114741.5,"sma_60":114567.67,"sma_120":114421.01},{"date":"2026-09-15","open":115335,"high":115580,"low":115335,"close":115580,"volume":4,"rsi_14":79.36,"sma_20":114788.0,"sma_60":114587.33,"sma_120":114420.47},{"date":"2026-09-16","open":115585,"high":115585,"low":115450,"close":115470,"volume":4,"rsi_14":81.32,"sma_20":114835.25,"sma_60":114602.17,"sma_120":114421.76},{"date":"2026-09-17","open":115405,"high":115520,"low":115395,"close":115395,"volume":4,"rsi_14":76.55,"sma_20":114880.25,"sma_60":114619.25,"sma_120":114421.16},{"date":"2026-09-18","open":115320,"high":115400,"low":115320,"close":115330,"volume":4,"rsi_14":70.91,"sma_20":114912.25,"sma_60":114635.42,"sma_120":114420.23},{"date":"2026-09-21","open":115385,"high":115415,"low":115350,"close":115360,"volume":18,"rsi_14":69.81,"sma_20":114952.25,"sma_60":114654.5,"sma_120":114418.58},{"date":"2026-09-22","open":115350,"high":115395,"low":115275,"close":115395,"volume":4,"rsi_14":65.47,"sma_20":114993.25,"sma_60":114672.75,"sma_120":114419.16},{"date":"2026-09-23","open":115240,"high":115240,"low":115195,"close":115210,"volume":4,"rsi_14":67.66,"sma_20":115029.5,"sma_60":114690.33,"sma_120":114417.4},{"date":"2026-09-28","open":115630,"high":115720,"low":115630,"close":115720,"volume":7,"rsi_14":76.23,"sma_20":115099.0,"sma_60":114716.42,"sma_120":114425.62},{"date":"2026-09-29","open":115610,"high":115650,"low":115460,"close":115470,"volume":7,"rsi_14":66.99,"sma_20":115149.75,"sma_60":114733.08,"sma_120":114427.84},{"date":"2026-09-30","open":115410,"high":115410,"low":115285,"close":115285,"volume":6,"rsi_14":60.0,"sma_20":115182.0,"sma_60":114747.58,"sma_120":114430.12},{"date":"2026-10-01","open":115350,"high":115400,"low":115260,"close":115260,"volume":6,"rsi_14":58.66,"sma_20":115208.5,"sma_60":114762.08,"sma_120":114445.33},{"date":"2026-10-02","open":115165,"high":115165,"low":115060,"close":115060,"volume":6,"rsi_14":50.11,"sma_20":115213.25,"sma_60":114772.58,"sma_120":114458.58},{"date":"2026-10-06","open":115065,"high":115085,"low":115020,"close":115030,"volume":87004,"rsi_14":43.89,"sma_20":115228.0,"sma_60":114783.33,"sma_120":114475.54},{"date":"2026-10-07","open":115100,"high":115145,"low":115100,"close":115135,"volume":6,"rsi_14":43.18,"sma_20":115246.75,"sma_60":114796.0,"sma_120":114492.79},{"date":"2026-10-08","open":115035,"high":115145,"low":115035,"close":115145,"volume":4,"rsi_14":38.02,"sma_20":115265.75,"sma_60":114809.0,"sma_120":114509.08},{"date":"2026-10-12","open":115130,"high":115130,"low":114970,"close":114995,"volume":6,"rsi_14":37.2,"sma_20":115273.0,"sma_60":114819.67,"sma_120":114523.58},{"date":"2026-10-13","open":114935,"high":114935,"low":114665,"close":114665,"volume":21,"rsi_14":32.7,"sma_20":115262.0,"sma_60":114822.75,"sma_120":114536.17},{"date":"2026-10-14","open":114790,"high":114870,"low":114760,"close":114870,"volume":13,"rsi_14":39.78,"sma_20":115252.75,"sma_60":114823.25,"sma_120":114551.12},{"date":"2026-10-15","open":114715,"high":114715,"low":114650,"close":114715,"volume":4,"rsi_14":36.42,"sma_20":115224.75,"sma_60":114823.0,"sma_120":114563.88},{"date":"2026-10-16","open":114785,"high":114785,"low":114760,"close":114760,"volume":4,"rsi_14":36.69,"sma_20":115192.5,"sma_60":114824.58,"sma_120":114576.25},{"date":"2026-10-19","open":114690,"high":114790,"low":114680,"close":114780,"volume":4,"rsi_14":40.32,"sma_20":115152.5,"sma_60":114823.33,"sma_120":114589.29},{"date":"2026-10-20","open":114905,"high":114905,"low":114750,"close":114750,"volume":8,"rsi_14":22.13,"sma_20":115116.5,"sma_60":114824.08,"sma_120":114602.83},{"date":"2026-10-21","open":114675,"high":114685,"low":114630,"close":114630,"volume":4,"rsi_14":23.91,"sma_20":115078.25,"sma_60":114819.17,"sma_120":114614.17},{"date":"2026-10-22","open":114640,"high":114730,"low":114580,"close":114730,"volume":21,"rsi_14":31.8,"sma_20":115048.25,"sma_60":114815.83,"sma_120":114623.83},{"date":"2026-10-23","open":114215,"high":114535,"low":114215,"close":114535,"volume":14}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 국고채3년선물인버스","phase":"above-fold","symbol_resolved":true}