{"status":"ok","report":{"price_analysis":{"current":62295.0,"change_1d":0.1,"change_7d":0.2,"change_30d":0.8,"high_30d":62420.0,"low_30d":61375.0,"position_in_range":88.0,"support":61479.5,"resistance":62315.5},"summary":"KODEX 국고채3년(114260)은(는) MKF 국고채지수(총수익)를 추종하는 ETF입니다, 순자산 5,538억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 83.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(144.67)가 시그널선(112.58)을 상회합니다(골든크로스). 현재가가 SMA20(61969)과 SMA60(61829) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 61491~62447 (현재 위치 84%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 83","rsi_14":83.33333333333333,"macd":144.66710001634783,"macd_signal":112.57659964142564,"sma_20":61969.0,"sma_60":61828.75,"bb_upper":62447.21125039045,"bb_lower":61490.78874960955,"atr_14":115.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -56.00, 기관 순매수 2496.00. 30일 누적: 외국인 145.00, 기관 -597.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-56.0,"institutional_flow":2496.0,"data":[{"date":"2026-10-23","foreign_net":166.0,"institution_net":10886.0,"retail_net":-11052.0},{"date":"2026-10-22","foreign_net":-235.0,"institution_net":-1900.0,"retail_net":2135.0},{"date":"2026-10-21","foreign_net":67.0,"institution_net":-344.0,"retail_net":277.0},{"date":"2026-10-20","foreign_net":-109.0,"institution_net":-591.0,"retail_net":700.0},{"date":"2026-10-19","foreign_net":55.0,"institution_net":-5555.0,"retail_net":5500.0},{"date":"2026-10-16","foreign_net":140.0,"institution_net":265.0,"retail_net":-405.0},{"date":"2026-10-15","foreign_net":-229.0,"institution_net":3887.0,"retail_net":-3658.0},{"date":"2026-10-14","foreign_net":229.0,"institution_net":-1202.0,"retail_net":973.0},{"date":"2026-10-13","foreign_net":-244.0,"institution_net":-7150.0,"retail_net":7394.0},{"date":"2026-10-12","foreign_net":-2.0,"institution_net":285.0,"retail_net":-283.0},{"date":"2026-10-08","foreign_net":36.0,"institution_net":-761.0,"retail_net":725.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":2053.0,"retail_net":-2053.0},{"date":"2026-10-06","foreign_net":211.0,"institution_net":4945.0,"retail_net":-5156.0},{"date":"2026-10-02","foreign_net":37.0,"institution_net":-1108.0,"retail_net":1071.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-1253.0,"retail_net":1253.0},{"date":"2026-09-30","foreign_net":-236.0,"institution_net":1007.0,"retail_net":-771.0},{"date":"2026-09-29","foreign_net":211.0,"institution_net":-2799.0,"retail_net":2588.0},{"date":"2026-09-28","foreign_net":55.0,"institution_net":7084.0,"retail_net":-7139.0},{"date":"2026-09-23","foreign_net":1.0,"institution_net":-717.0,"retail_net":716.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-1051.0,"retail_net":1051.0},{"date":"2026-09-21","foreign_net":-63.0,"institution_net":-1931.0,"retail_net":1994.0},{"date":"2026-09-18","foreign_net":63.0,"institution_net":839.0,"retail_net":-902.0},{"date":"2026-09-17","foreign_net":-9.0,"institution_net":-764.0,"retail_net":773.0},{"date":"2026-09-16","foreign_net":-288.0,"institution_net":-3471.0,"retail_net":3759.0},{"date":"2026-09-15","foreign_net":2.0,"institution_net":-380.0,"retail_net":378.0},{"date":"2026-09-14","foreign_net":-8.0,"institution_net":484.0,"retail_net":-476.0},{"date":"2026-09-11","foreign_net":76.0,"institution_net":-1752.0,"retail_net":1676.0},{"date":"2026-09-10","foreign_net":2.0,"institution_net":-266.0,"retail_net":264.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-176.0,"retail_net":176.0},{"date":"2026-09-08","foreign_net":217.0,"institution_net":839.0,"retail_net":-1056.0}],"periods":{"d1":{"foreign_net":166.0,"institution_net":10886.0,"retail_net":-11052.0},"d3":{"foreign_net":-2.0,"institution_net":8642.0,"retail_net":-8640.0},"d7":{"foreign_net":-145.0,"institution_net":6648.0,"retail_net":-6503.0},"d14":{"foreign_net":122.0,"institution_net":3710.0,"retail_net":-3832.0},"d30":{"foreign_net":145.0,"institution_net":-597.0,"retail_net":452.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":68,"summary":"RSI 83","metrics":[{"name":"RSI (14)","value":83.3,"unit":"","percentile":83,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 83 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 83 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:50.365356+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"MKF 국고채지수(총수익)","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.15,"aum":553800000000.0,"aum_display":"5,538억","dividend_yield":null,"tracking_error":0.15,"holdings":[{"ticker":"","name":"국고02250-2806(25-4)","weight":null},{"ticker":"","name":"국고02750-2812(25-10)","weight":null},{"ticker":"","name":"국고03375-3103(26-3)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":5,"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":62295.0,"change_pct":0.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":54062.5953},{"date":"2016-10-25","close":54043.3463},{"date":"2016-10-26","close":54008.9005},{"date":"2016-10-27","close":54018.0185},{"date":"2016-10-28","close":53970.4023},{"date":"2016-10-31","close":54004.8481},{"date":"2016-11-01","close":53975.4679},{"date":"2016-11-02","close":54023.084},{"date":"2016-11-03","close":54008.9005},{"date":"2016-11-04","close":53999.7825},{"date":"2016-11-07","close":53994.717},{"date":"2016-11-08","close":53999.7825},{"date":"2016-11-09","close":54023.084},{"date":"2016-11-10","close":53965.3368},{"date":"2016-11-11","close":53879.2224},{"date":"2016-11-14","close":53714.0855},{"date":"2016-11-15","close":53666.4693},{"date":"2016-11-16","close":53637.0891},{"date":"2016-11-17","close":53477.0177},{"date":"2016-11-18","close":53565.1583},{"date":"2016-11-21","close":53534.765},{"date":"2016-11-22","close":53575.2894},{"date":"2016-11-23","close":53497.2799},{"date":"2016-11-24","close":53420.2835},{"date":"2016-11-25","close":53406.1},{"date":"2016-11-28","close":53457.7686},{"date":"2016-11-29","close":53549.9616},{"date":"2016-11-30","close":53589.4729},{"date":"2016-12-01","close":53529.6994},{"date":"2016-12-02","close":53534.765},{"date":"2016-12-05","close":53539.8305},{"date":"2016-12-06","close":53544.8961},{"date":"2016-12-07","close":53549.9616},{"date":"2016-12-08","close":53622.9056},{"date":"2016-12-09","close":53515.5159},{"date":"2016-12-12","close":53529.6994},{"date":"2016-12-13","close":53628.9842},{"date":"2016-12-14","close":53695.8495},{"date":"2016-12-15","close":53648.2333},{"date":"2016-12-16","close":53658.3644},{"date":"2016-12-19","close":53680.6528},{"date":"2016-12-20","close":53663.43},{"date":"2016-12-21","close":53685.7184},{"date":"2016-12-22","close":53715.0986},{"date":"2016-12-23","close":53743.4657},{"date":"2016-12-26","close":53734.3477},{"date":"2016-12-27","close":53695.8495},{"date":"2016-12-28","close":53758.6623},{"date":"2016-12-29","close":53826.5407},{"date":"2017-01-02","close":53826.5407},{"date":"2017-01-03","close":53818.4358},{"date":"2017-01-04","close":53798.1736},{"date":"2017-01-05","close":53845.7898},{"date":"2017-01-06","close":53840.7242},{"date":"2017-01-09","close":53773.859},{"date":"2017-01-10","close":53777.9114},{"date":"2017-01-11","close":53818.4358},{"date":"2017-01-12","close":53818.4358},{"date":"2017-01-13","close":53793.1081},{"date":"2017-01-16","close":53813.3703},{"date":"2017-01-17","close":53836.6718},{"date":"2017-01-18","close":53798.1736},{"date":"2017-01-19","close":53763.7279},{"date":"2017-01-20","close":53773.859},{"date":"2017-01-23","close":53821.4751},{"date":"2017-01-24","close":53826.5407},{"date":"2017-01-25","close":53821.4751},{"date":"2017-01-26","close":53743.4657},{"date":"2017-01-31","close":53798.1736},{"date":"2017-02-01","close":53777.9114},{"date":"2017-02-02","close":53808.3047},{"date":"2017-02-03","close":53777.9114},{"date":"2017-02-06","close":53798.1736},{"date":"2017-02-07","close":53836.6718},{"date":"2017-02-08","close":53821.4751},{"date":"2017-02-09","close":53885.3011},{"date":"2017-02-10","close":53821.4751},{"date":"2017-02-13","close":53850.8553},{"date":"2017-02-14","close":53826.5407},{"date":"2017-02-15","close":53831.6062},{"date":"2017-02-16","close":53840.7242},{"date":"2017-02-17","close":53871.1175},{"date":"2017-02-20","close":53845.7898},{"date":"2017-02-21","close":53840.7242},{"date":"2017-02-22","close":53763.7279},{"date":"2017-02-23","close":53803.2392},{"date":"2017-02-24","close":53831.6062},{"date":"2017-02-27","close":53850.8553},{"date":"2017-02-28","close":53871.1175},{"date":"2017-03-02","close":53826.5407},{"date":"2017-03-03","close":53803.2392},{"date":"2017-03-06","close":53788.0425},{"date":"2017-03-07","close":53758.6623},{"date":"2017-03-08","close":53748.5312},{"date":"2017-03-09","close":53739.4132},{"date":"2017-03-10","close":53704.9675},{"date":"2017-03-13","close":53743.4657},{"date":"2017-03-14","close":53788.0425},{"date":"2017-03-15","close":53739.4132},{"date":"2017-03-16","close":53876.1831},{"date":"2017-03-17","close":53958.245},{"date":"2017-03-20","close":53932.9172},{"date":"2017-03-21","close":53982.5596},{"date":"2017-03-22","close":53948.1139},{"date":"2017-03-23","close":53987.6252},{"date":"2017-03-24","close":53927.8517},{"date":"2017-03-27","close":54007.8874},{"date":"2017-03-28","close":53968.3761},{"date":"2017-03-29","close":53977.4941},{"date":"2017-03-30","close":54007.8874},{"date":"2017-03-31","close":54011.9398},{"date":"2017-04-03","close":53982.5596},{"date":"2017-04-04","close":54052.4642},{"date":"2017-04-05","close":54037.2676},{"date":"2017-04-06","close":54027.1365},{"date":"2017-04-07","close":53992.6907},{"date":"2017-04-10","close":53937.9828},{"date":"2017-04-11","close":53968.3761},{"date":"2017-04-12","close":53968.3761},{"date":"2017-04-13","close":54007.8874},{"date":"2017-04-14","close":54056.5167},{"date":"2017-04-17","close":54047.3987},{"date":"2017-04-18","close":54007.8874},{"date":"2017-04-19","close":54079.8182},{"date":"2017-04-20","close":54052.4642},{"date":"2017-04-21","close":54007.8874},{"date":"2017-04-24","close":53937.9828},{"date":"2017-04-25","close":54032.202},{"date":"2017-04-26","close":54027.1365},{"date":"2017-04-27","close":54027.1365},{"date":"2017-04-28","close":54047.3987},{"date":"2017-05-02","close":54002.8218},{"date":"2017-05-04","close":54022.0709},{"date":"2017-05-08","close":54027.1365},{"date":"2017-05-10","close":53963.3106},{"date":"2017-05-11","close":53958.245},{"date":"2017-05-12","close":54011.9398},{"date":"2017-05-15","close":54032.202},{"date":"2017-05-16","close":53987.6252},{"date":"2017-05-17","close":54022.0709},{"date":"2017-05-18","close":54075.7658},{"date":"2017-05-19","close":54061.5822},{"date":"2017-05-22","close":54075.7658},{"date":"2017-05-23","close":54079.8182},{"date":"2017-05-24","close":54042.3331},{"date":"2017-05-25","close":54083.8707},{"date":"2017-05-26","close":54107.1722},{"date":"2017-05-29","close":54079.8182},{"date":"2017-05-30","close":54112.2377},{"date":"2017-05-31","close":54161.8801},{"date":"2017-06-01","close":54146.6835},{"date":"2017-06-02","close":54141.6179},{"date":"2017-06-05","close":54214.5619},{"date":"2017-06-07","close":54166.9457},{"date":"2017-06-08","close":54161.8801},{"date":"2017-06-09","close":54181.1292},{"date":"2017-06-12","close":54094.0018},{"date":"2017-06-13","close":54161.8801},{"date":"2017-06-14","close":54166.9457},{"date":"2017-06-15","close":54177.0768},{"date":"2017-06-16","close":54156.8146},{"date":"2017-06-19","close":54151.749},{"date":"2017-06-20","close":54141.6179},{"date":"2017-06-21","close":54161.8801},{"date":"2017-06-22","close":54141.6179},{"date":"2017-06-23","close":54146.6835},{"date":"2017-06-26","close":54172.0112},{"date":"2017-06-27","close":54172.0112},{"date":"2017-06-28","close":54112.2377},{"date":"2017-06-29","close":54122.3688},{"date":"2017-06-30","close":54136.5524},{"date":"2017-07-03","close":54127.4344},{"date":"2017-07-04","close":54065.6347},{"date":"2017-07-05","close":54083.8707},{"date":"2017-07-06","close":54083.8707},{"date":"2017-07-07","close":54041.32},{"date":"2017-07-10","close":54083.8707},{"date":"2017-07-11","close":54060.5691},{"date":"2017-07-12","close":54099.0673},{"date":"2017-07-13","close":54127.4344},{"date":"2017-07-14","close":54136.5524},{"date":"2017-07-17","close":54117.3033},{"date":"2017-07-18","close":54103.1197},{"date":"2017-07-19","close":54103.1197},{"date":"2017-07-20","close":54141.6179},{"date":"2017-07-21","close":54172.0112},{"date":"2017-07-24","close":54151.749},{"date":"2017-07-25","close":54177.0768},{"date":"2017-07-26","close":54161.8801},{"date":"2017-07-27","close":54186.1948},{"date":"2017-07-28","close":54196.3259},{"date":"2017-07-31","close":54196.3259},{"date":"2017-08-01","close":54151.749},{"date":"2017-08-02","close":54186.1948},{"date":"2017-08-03","close":54196.3259},{"date":"2017-08-04","close":54156.8146},{"date":"2017-08-07","close":54156.8146},{"date":"2017-08-08","close":54112.2377},{"date":"2017-08-09","close":54075.7658},{"date":"2017-08-10","close":54021.0578},{"date":"2017-08-11","close":54117.3033},{"date":"2017-08-14","close":54070.7002},{"date":"2017-08-16","close":54088.9362},{"date":"2017-08-17","close":54117.3033},{"date":"2017-08-18","close":54146.6835},{"date":"2017-08-21","close":54141.6179},{"date":"2017-08-22","close":54127.4344},{"date":"2017-08-23","close":54122.3688},{"date":"2017-08-24","close":54136.5524},{"date":"2017-08-25","close":54166.9457},{"date":"2017-08-28","close":54196.3259},{"date":"2017-08-29","close":54186.1948},{"date":"2017-08-30","close":54177.0768},{"date":"2017-08-31","close":54234.8241},{"date":"2017-09-01","close":54229.7585},{"date":"2017-09-04","close":54122.3688},{"date":"2017-09-05","close":54196.3259},{"date":"2017-09-06","close":54177.0768},{"date":"2017-09-07","close":54191.2603},{"date":"2017-09-08","close":54234.8241},{"date":"2017-09-11","close":54255.0863},{"date":"2017-09-12","close":54239.8896},{"date":"2017-09-13","close":54229.7585},{"date":"2017-09-14","close":54239.8896},{"date":"2017-09-15","close":54269.2698},{"date":"2017-09-18","close":54269.2698},{"date":"2017-09-19","close":54205.4439},{"date":"2017-09-20","close":54209.4963},{"date":"2017-09-21","close":54224.693},{"date":"2017-09-22","close":54214.5619},{"date":"2017-09-25","close":54229.7585},{"date":"2017-09-26","close":54172.0112},{"date":"2017-09-27","close":54069.6871},{"date":"2017-09-28","close":54088.9362},{"date":"2017-09-29","close":54103.1197},{"date":"2017-10-10","close":54014.9792},{"date":"2017-10-11","close":54025.1103},{"date":"2017-10-12","close":54064.6216},{"date":"2017-10-13","close":54064.6216},{"date":"2017-10-16","close":54083.8707},{"date":"2017-10-17","close":54064.6216},{"date":"2017-10-18","close":54045.3725},{"date":"2017-10-19","close":54040.3069},{"date":"2017-10-20","close":53935.9566},{"date":"2017-10-23","close":53869.0913},{"date":"2017-10-24","close":53839.7111},{"date":"2017-10-25","close":53829.58},{"date":"2017-10-26","close":53711.0461},{"date":"2017-10-27","close":53696.8626},{"date":"2017-10-30","close":53770.8196},{"date":"2017-10-31","close":53765.7541},{"date":"2017-11-01","close":53741.4394},{"date":"2017-11-02","close":53775.8852},{"date":"2017-11-03","close":53810.3309},{"date":"2017-11-06","close":53760.6885},{"date":"2017-11-07","close":53805.2654},{"date":"2017-11-08","close":53815.3965},{"date":"2017-11-09","close":53779.9376},{"date":"2017-11-10","close":53815.3965},{"date":"2017-11-13","close":53741.4394},{"date":"2017-11-14","close":53770.8196},{"date":"2017-11-15","close":53745.4919},{"date":"2017-11-16","close":53765.7541},{"date":"2017-11-17","close":53795.1343},{"date":"2017-11-20","close":53815.3965},{"date":"2017-11-21","close":53800.1998},{"date":"2017-11-22","close":53820.462},{"date":"2017-11-23","close":53853.8947},{"date":"2017-11-24","close":53858.9602},{"date":"2017-11-27","close":53848.8291},{"date":"2017-11-28","close":53888.3404},{"date":"2017-11-29","close":53925.8255},{"date":"2017-11-30","close":53961.2843},{"date":"2017-12-01","close":54000.7956},{"date":"2017-12-04","close":53930.891},{"date":"2017-12-05","close":53925.8255},{"date":"2017-12-06","close":53966.3499},{"date":"2017-12-07","close":53985.599},{"date":"2017-12-08","close":53985.599},{"date":"2017-12-11","close":53990.6645},{"date":"2017-12-12","close":53971.4154},{"date":"2017-12-13","close":54020.0447},{"date":"2017-12-14","close":54030.1758},{"date":"2017-12-15","close":54014.9792},{"date":"2017-12-18","close":54005.8612},{"date":"2017-12-19","close":53990.6645},{"date":"2017-12-20","close":53985.599},{"date":"2017-12-21","close":54000.7956},{"date":"2017-12-22","close":53925.8255},{"date":"2017-12-26","close":53961.2843},{"date":"2017-12-27","close":53946.0877},{"date":"2017-12-28","close":53995.7301},{"date":"2018-01-02","close":53954.3789},{"date":"2018-01-03","close":53974.0234},{"date":"2018-01-04","close":53944.5586},{"date":"2018-01-05","close":53998.5859},{"date":"2018-01-08","close":53983.8516},{"date":"2018-01-09","close":53939.6445},{"date":"2018-01-10","close":53929.8164},{"date":"2018-01-11","close":53900.3477},{"date":"2018-01-12","close":53920.0},{"date":"2018-01-15","close":53797.207},{"date":"2018-01-16","close":53861.0586},{"date":"2018-01-17","close":53851.2344},{"date":"2018-01-18","close":53861.0586},{"date":"2018-01-19","close":53865.9688},{"date":"2018-01-22","close":53890.5273},{"date":"2018-01-23","close":53885.6172},{"date":"2018-01-24","close":53890.5273},{"date":"2018-01-25","close":53905.2656},{"date":"2018-01-26","close":53861.0586},{"date":"2018-01-29","close":53816.8555},{"date":"2018-01-30","close":53748.0898},{"date":"2018-01-31","close":53777.5625},{"date":"2018-02-01","close":53811.9414},{"date":"2018-02-02","close":53772.6445},{"date":"2018-02-05","close":53782.4688},{"date":"2018-02-06","close":53929.8164},{"date":"2018-02-07","close":53836.4961},{"date":"2018-02-08","close":53826.6758},{"date":"2018-02-09","close":53885.6172},{"date":"2018-02-12","close":53851.2344},{"date":"2018-02-13","close":53865.9688},{"date":"2018-02-14","close":53895.4414},{"date":"2018-02-19","close":53865.9688},{"date":"2018-02-20","close":53841.4141},{"date":"2018-02-21","close":53885.6172},{"date":"2018-02-22","close":53865.9688},{"date":"2018-02-23","close":53915.0859},{"date":"2018-02-26","close":53934.7305},{"date":"2018-02-27","close":53954.3789},{"date":"2018-02-28","close":53974.0234},{"date":"2018-03-02","close":53944.5586},{"date":"2018-03-05","close":53939.6445},{"date":"2018-03-06","close":53924.9102},{"date":"2018-03-07","close":53949.4688},{"date":"2018-03-08","close":53969.1172},{"date":"2018-03-09","close":53934.7305},{"date":"2018-03-12","close":53960.3516},{"date":"2018-03-13","close":53950.4961},{"date":"2018-03-14","close":53980.0586},{"date":"2018-03-15","close":54034.25},{"date":"2018-03-16","close":54029.3242},{"date":"2018-03-19","close":54049.0273},{"date":"2018-03-20","close":53999.7617},{"date":"2018-03-21","close":54024.3945},{"date":"2018-03-22","close":54103.2188},{"date":"2018-03-23","close":54132.7812},{"date":"2018-03-26","close":54118.0},{"date":"2018-03-27","close":54122.9258},{"date":"2018-03-28","close":54137.707},{"date":"2018-03-29","close":54157.4102},{"date":"2018-03-30","close":54172.1914},{"date":"2018-04-02","close":54162.3359},{"date":"2018-04-03","close":54211.6055},{"date":"2018-04-04","close":54231.3086},{"date":"2018-04-05","close":54236.2383},{"date":"2018-04-06","close":54310.1328},{"date":"2018-04-09","close":54280.5742},{"date":"2018-04-10","close":54255.9414},{"date":"2018-04-11","close":54290.4297},{"date":"2018-04-12","close":54310.1328},{"date":"2018-04-13","close":54290.4297},{"date":"2018-04-16","close":54285.5},{"date":"2018-04-17","close":54251.0195},{"date":"2018-04-18","close":54241.1641},{"date":"2018-04-19","close":54251.0195},{"date":"2018-04-20","close":54196.8203},{"date":"2018-04-23","close":54186.9727},{"date":"2018-04-24","close":54231.3086},{"date":"2018-04-25","close":54191.8945},{"date":"2018-04-26","close":54211.6055},{"date":"2018-04-27","close":54270.7227},{"date":"2018-04-30","close":54270.7227},{"date":"2018-05-02","close":54211.6055},{"date":"2018-05-03","close":54236.2383},{"date":"2018-05-04","close":54182.043},{"date":"2018-05-08","close":54147.5625},{"date":"2018-05-09","close":54157.4102},{"date":"2018-05-10","close":54191.8945},{"date":"2018-05-11","close":54191.8945},{"date":"2018-05-14","close":54147.5625},{"date":"2018-05-15","close":54147.5625},{"date":"2018-05-16","close":54172.1914},{"date":"2018-05-17","close":54221.457},{"date":"2018-05-18","close":54275.6484},{"date":"2018-05-21","close":54246.0859},{"date":"2018-05-23","close":54275.6484},{"date":"2018-05-24","close":54349.543},{"date":"2018-05-25","close":54329.8398},{"date":"2018-05-28","close":54344.6211},{"date":"2018-05-29","close":54374.1797},{"date":"2018-05-30","close":54384.0312},{"date":"2018-05-31","close":54379.1055},{"date":"2018-06-01","close":54398.8086},{"date":"2018-06-04","close":54324.9141},{"date":"2018-06-05","close":54369.2539},{"date":"2018-06-07","close":54379.1055},{"date":"2018-06-08","close":54403.7383},{"date":"2018-06-11","close":54354.4766},{"date":"2018-06-12","close":54404.9883},{"date":"2018-06-14","close":54395.0859},{"date":"2018-06-15","close":54449.5625},{"date":"2018-06-18","close":54474.3281},{"date":"2018-06-19","close":54528.8047},{"date":"2018-06-20","close":54528.8047},{"date":"2018-06-21","close":54563.4766},{"date":"2018-06-22","close":54548.6133},{"date":"2018-06-25","close":54533.7578},{"date":"2018-06-26","close":54558.5195},{"date":"2018-06-27","close":54598.1406},{"date":"2018-06-28","close":54642.7188},{"date":"2018-06-29","close":54608.0469},{"date":"2018-07-02","close":54647.668},{"date":"2018-07-03","close":54617.9531},{"date":"2018-07-04","close":54637.7617},{"date":"2018-07-05","close":54692.2422},{"date":"2018-07-06","close":54667.4805},{"date":"2018-07-09","close":54677.3828},{"date":"2018-07-10","close":54667.4805},{"date":"2018-07-11","close":54751.6758},{"date":"2018-07-12","close":54721.9609},{"date":"2018-07-13","close":54697.1953},{"date":"2018-07-16","close":54726.9102},{"date":"2018-07-17","close":54721.9609},{"date":"2018-07-18","close":54707.1016},{"date":"2018-07-19","close":54731.8633},{"date":"2018-07-20","close":54751.6758},{"date":"2018-07-23","close":54751.6758},{"date":"2018-07-24","close":54731.8633},{"date":"2018-07-25","close":54746.7227},{"date":"2018-07-26","close":54731.8633},{"date":"2018-07-27","close":54702.1484},{"date":"2018-07-30","close":54707.1016},{"date":"2018-07-31","close":54726.9102},{"date":"2018-08-01","close":54717.0039},{"date":"2018-08-02","close":54712.0547},{"date":"2018-08-03","close":54736.8164},{"date":"2018-08-06","close":54771.4883},{"date":"2018-08-07","close":54781.3906},{"date":"2018-08-08","close":54801.2031},{"date":"2018-08-09","close":54840.8242},{"date":"2018-08-10","close":54870.5391},{"date":"2018-08-13","close":54875.4922},{"date":"2018-08-14","close":54870.5391},{"date":"2018-08-16","close":54865.5859},{"date":"2018-08-17","close":54944.8281},{"date":"2018-08-20","close":54969.5938},{"date":"2018-08-21","close":55024.0703},{"date":"2018-08-22","close":55053.7852},{"date":"2018-08-23","close":55033.9766},{"date":"2018-08-24","close":55043.8789},{"date":"2018-08-27","close":55038.9297},{"date":"2018-08-28","close":55068.6445},{"date":"2018-08-29","close":55053.7852},{"date":"2018-08-30","close":55033.9766},{"date":"2018-08-31","close":55103.3125},{"date":"2018-09-03","close":55137.9844},{"date":"2018-09-04","close":55167.6992},{"date":"2018-09-05","close":55157.793},{"date":"2018-09-06","close":55202.3711},{"date":"2018-09-07","close":55182.5586},{"date":"2018-09-10","close":55187.5078},{"date":"2018-09-11","close":55179.5586},{"date":"2018-09-12","close":55229.2617},{"date":"2018-09-13","close":55164.6484},{"date":"2018-09-14","close":55105.0039},{"date":"2018-09-17","close":55109.9766},{"date":"2018-09-18","close":55095.0625},{"date":"2018-09-19","close":55050.332},{"date":"2018-09-20","close":55015.5391},{"date":"2018-09-21","close":54990.6875},{"date":"2018-09-27","close":55060.2734},{"date":"2018-09-28","close":55065.2422},{"date":"2018-10-01","close":55035.4219},{"date":"2018-10-02","close":55060.2734},{"date":"2018-10-04","close":55000.6289},{"date":"2018-10-05","close":54955.8984},{"date":"2018-10-08","close":54970.8086},{"date":"2018-10-10","close":55020.5117},{"date":"2018-10-11","close":55090.0938},{"date":"2018-10-12","close":55025.4805},{"date":"2018-10-15","close":55050.332},{"date":"2018-10-16","close":55075.1836},{"date":"2018-10-17","close":55095.0625},{"date":"2018-10-18","close":55169.6172},{"date":"2018-10-19","close":55194.4688},{"date":"2018-10-22","close":55144.7656},{"date":"2018-10-23","close":55174.5859},{"date":"2018-10-24","close":55169.6172},{"date":"2018-10-25","close":55229.2617},{"date":"2018-10-26","close":55273.9922},{"date":"2018-10-29","close":55264.0508},{"date":"2018-10-30","close":55313.7539},{"date":"2018-10-31","close":55283.9336},{"date":"2018-11-01","close":55273.9922},{"date":"2018-11-02","close":55249.1406},{"date":"2018-11-05","close":55249.1406},{"date":"2018-11-06","close":55288.9023},{"date":"2018-11-07","close":55293.875},{"date":"2018-11-08","close":55264.0508},{"date":"2018-11-09","close":55313.7539},{"date":"2018-11-12","close":55318.7266},{"date":"2018-11-13","close":55328.6641},{"date":"2018-11-14","close":55368.4258},{"date":"2018-11-15","close":55343.5742},{"date":"2018-11-16","close":55323.6953},{"date":"2018-11-19","close":55363.457},{"date":"2018-11-20","close":55368.4258},{"date":"2018-11-21","close":55368.4258},{"date":"2018-11-22","close":55358.4883},{"date":"2018-11-23","close":55433.0391},{"date":"2018-11-26","close":55433.0391},{"date":"2018-11-27","close":55433.0391},{"date":"2018-11-28","close":55403.2188},{"date":"2018-11-29","close":55482.7422},{"date":"2018-11-30","close":55472.8008},{"date":"2018-12-03","close":55452.9219},{"date":"2018-12-04","close":55467.832},{"date":"2018-12-05","close":55497.6523},{"date":"2018-12-06","close":55522.5039},{"date":"2018-12-07","close":55611.9688},{"date":"2018-12-10","close":55607.0},{"date":"2018-12-11","close":55635.0},{"date":"2018-12-12","close":55605.0},{"date":"2018-12-13","close":55590.0},{"date":"2018-12-14","close":55620.0},{"date":"2018-12-17","close":55610.0},{"date":"2018-12-18","close":55650.0},{"date":"2018-12-19","close":55690.0},{"date":"2018-12-20","close":55685.0},{"date":"2018-12-21","close":55630.0},{"date":"2018-12-24","close":55590.0},{"date":"2018-12-26","close":55650.0},{"date":"2018-12-27","close":55650.0},{"date":"2018-12-28","close":55635.0},{"date":"2019-01-02","close":55690.0},{"date":"2019-01-03","close":55715.0},{"date":"2019-01-04","close":55685.0},{"date":"2019-01-07","close":55700.0},{"date":"2019-01-08","close":55694.7157},{"date":"2019-01-09","close":55690.0},{"date":"2019-01-10","close":55725.0},{"date":"2019-01-11","close":55730.0},{"date":"2019-01-14","close":55730.0},{"date":"2019-01-15","close":55750.0},{"date":"2019-01-16","close":55735.0},{"date":"2019-01-17","close":55750.0},{"date":"2019-01-18","close":55730.0},{"date":"2019-01-21","close":55725.0},{"date":"2019-01-22","close":55725.0},{"date":"2019-01-23","close":55725.0},{"date":"2019-01-24","close":55745.0},{"date":"2019-01-25","close":55735.0},{"date":"2019-01-28","close":55740.0},{"date":"2019-01-29","close":55730.0},{"date":"2019-01-30","close":55725.0},{"date":"2019-01-31","close":55750.0},{"date":"2019-02-01","close":55780.0},{"date":"2019-02-07","close":55785.0},{"date":"2019-02-08","close":55810.0},{"date":"2019-02-11","close":55810.0},{"date":"2019-02-12","close":55810.0},{"date":"2019-02-13","close":55800.0},{"date":"2019-02-14","close":55815.0},{"date":"2019-02-15","close":55825.0},{"date":"2019-02-18","close":55810.0},{"date":"2019-02-19","close":55815.0},{"date":"2019-02-20","close":55780.0},{"date":"2019-02-21","close":55775.0},{"date":"2019-02-22","close":55795.0},{"date":"2019-02-25","close":55805.0},{"date":"2019-02-26","close":55805.0},{"date":"2019-02-27","close":55810.0},{"date":"2019-02-28","close":55825.0},{"date":"2019-03-04","close":55800.0},{"date":"2019-03-05","close":55795.0},{"date":"2019-03-06","close":55810.0},{"date":"2019-03-07","close":55840.0},{"date":"2019-03-08","close":55865.0},{"date":"2019-03-11","close":55845.0},{"date":"2019-03-12","close":55850.0},{"date":"2019-03-13","close":55875.0},{"date":"2019-03-14","close":55885.0},{"date":"2019-03-15","close":55870.0},{"date":"2019-03-18","close":55860.0},{"date":"2019-03-19","close":55840.0},{"date":"2019-03-20","close":55855.0},{"date":"2019-03-21","close":55900.0},{"date":"2019-03-22","close":55905.0},{"date":"2019-03-25","close":55960.0},{"date":"2019-03-26","close":55950.0},{"date":"2019-03-27","close":56030.0},{"date":"2019-03-28","close":56100.0},{"date":"2019-03-29","close":56115.0},{"date":"2019-04-01","close":56050.0},{"date":"2019-04-02","close":56070.0},{"date":"2019-04-03","close":56030.0},{"date":"2019-04-04","close":56055.0},{"date":"2019-04-05","close":56010.0},{"date":"2019-04-08","close":56070.0},{"date":"2019-04-09","close":56055.0},{"date":"2019-04-10","close":56055.0},{"date":"2019-04-11","close":56045.0},{"date":"2019-04-12","close":56055.0},{"date":"2019-04-15","close":56020.0},{"date":"2019-04-16","close":56020.0},{"date":"2019-04-17","close":55985.0},{"date":"2019-04-18","close":56055.0},{"date":"2019-04-19","close":56050.0},{"date":"2019-04-22","close":55995.0},{"date":"2019-04-23","close":56010.0},{"date":"2019-04-24","close":56055.0},{"date":"2019-04-25","close":56095.0},{"date":"2019-04-26","close":56105.0},{"date":"2019-04-29","close":56135.0},{"date":"2019-04-30","close":56155.0},{"date":"2019-05-02","close":56120.0},{"date":"2019-05-03","close":56110.0},{"date":"2019-05-07","close":56130.0},{"date":"2019-05-08","close":56140.0},{"date":"2019-05-09","close":56160.0},{"date":"2019-05-10","close":56150.0},{"date":"2019-05-13","close":56150.0},{"date":"2019-05-14","close":56160.0},{"date":"2019-05-15","close":56165.0},{"date":"2019-05-16","close":56200.0},{"date":"2019-05-17","close":56245.0},{"date":"2019-05-20","close":56220.0},{"date":"2019-05-21","close":56245.0},{"date":"2019-05-22","close":56250.0},{"date":"2019-05-23","close":56285.0},{"date":"2019-05-24","close":56305.0},{"date":"2019-05-27","close":56295.0},{"date":"2019-05-28","close":56295.0},{"date":"2019-05-29","close":56340.0},{"date":"2019-05-30","close":56340.0},{"date":"2019-05-31","close":56410.0},{"date":"2019-06-03","close":56410.0},{"date":"2019-06-04","close":56455.0},{"date":"2019-06-05","close":56500.0},{"date":"2019-06-07","close":56515.0},{"date":"2019-06-10","close":56505.0},{"date":"2019-06-11","close":56465.0},{"date":"2019-06-12","close":56550.0},{"date":"2019-06-13","close":56590.0},{"date":"2019-06-14","close":56620.0},{"date":"2019-06-17","close":56590.0},{"date":"2019-06-18","close":56585.0},{"date":"2019-06-19","close":56595.0},{"date":"2019-06-20","close":56685.0},{"date":"2019-06-21","close":56675.0},{"date":"2019-06-24","close":56675.0},{"date":"2019-06-25","close":56665.0},{"date":"2019-06-26","close":56570.0},{"date":"2019-06-27","close":56575.0},{"date":"2019-06-28","close":56620.0},{"date":"2019-07-01","close":56625.0},{"date":"2019-07-02","close":56625.0},{"date":"2019-07-03","close":56695.0},{"date":"2019-07-04","close":56710.0},{"date":"2019-07-05","close":56715.0},{"date":"2019-07-08","close":56740.0},{"date":"2019-07-09","close":56745.0},{"date":"2019-07-10","close":56725.0},{"date":"2019-07-11","close":56730.0},{"date":"2019-07-12","close":56710.0},{"date":"2019-07-15","close":56730.0},{"date":"2019-07-16","close":56715.0},{"date":"2019-07-17","close":56760.0},{"date":"2019-07-18","close":56855.0},{"date":"2019-07-19","close":56885.0},{"date":"2019-07-22","close":56875.0},{"date":"2019-07-23","close":56905.0},{"date":"2019-07-24","close":56895.0},{"date":"2019-07-25","close":56940.0},{"date":"2019-07-26","close":56955.0},{"date":"2019-07-29","close":56940.0},{"date":"2019-07-30","close":56975.0},{"date":"2019-07-31","close":56960.0},{"date":"2019-08-01","close":56960.0},{"date":"2019-08-02","close":57010.0},{"date":"2019-08-05","close":57125.0},{"date":"2019-08-06","close":57205.0},{"date":"2019-08-07","close":57225.0},{"date":"2019-08-08","close":57215.0},{"date":"2019-08-09","close":57155.0},{"date":"2019-08-12","close":57180.0},{"date":"2019-08-13","close":57210.0},{"date":"2019-08-14","close":57235.0},{"date":"2019-08-16","close":57315.0},{"date":"2019-08-19","close":57300.0},{"date":"2019-08-20","close":57320.0},{"date":"2019-08-21","close":57210.0},{"date":"2019-08-22","close":57215.0},{"date":"2019-08-23","close":57185.0},{"date":"2019-08-26","close":57265.0},{"date":"2019-08-27","close":57215.0},{"date":"2019-08-28","close":57170.0},{"date":"2019-08-29","close":57185.0},{"date":"2019-08-30","close":57175.0},{"date":"2019-09-02","close":57080.0},{"date":"2019-09-03","close":57090.0},{"date":"2019-09-04","close":57085.0},{"date":"2019-09-05","close":57055.0},{"date":"2019-09-06","close":57045.0},{"date":"2019-09-09","close":57095.0},{"date":"2019-09-10","close":57080.0},{"date":"2019-09-11","close":57065.0},{"date":"2019-09-16","close":56900.0},{"date":"2019-09-17","close":56900.0},{"date":"2019-09-18","close":56950.0},{"date":"2019-09-19","close":56975.0},{"date":"2019-09-20","close":56925.0},{"date":"2019-09-23","close":56945.0},{"date":"2019-09-24","close":56945.0},{"date":"2019-09-25","close":56980.0},{"date":"2019-09-26","close":56985.0},{"date":"2019-09-27","close":57010.0},{"date":"2019-09-30","close":57015.0},{"date":"2019-10-01","close":56955.0},{"date":"2019-10-02","close":57010.0},{"date":"2019-10-04","close":57165.0},{"date":"2019-10-07","close":57150.0},{"date":"2019-10-08","close":57100.0},{"date":"2019-10-10","close":57090.0},{"date":"2019-10-11","close":57040.0},{"date":"2019-10-14","close":57040.0},{"date":"2019-10-15","close":57060.0},{"date":"2019-10-16","close":57015.0},{"date":"2019-10-17","close":56925.0},{"date":"2019-10-18","close":56905.0},{"date":"2019-10-21","close":56845.0},{"date":"2019-10-22","close":56840.0},{"date":"2019-10-23","close":56875.0},{"date":"2019-10-24","close":56875.0},{"date":"2019-10-25","close":56835.0},{"date":"2019-10-28","close":56670.0},{"date":"2019-10-29","close":56680.0},{"date":"2019-10-30","close":56680.0},{"date":"2019-10-31","close":56760.0},{"date":"2019-11-01","close":56755.0},{"date":"2019-11-04","close":56650.0},{"date":"2019-11-05","close":56620.0},{"date":"2019-11-06","close":56620.0},{"date":"2019-11-07","close":56660.0},{"date":"2019-11-08","close":56690.0},{"date":"2019-11-11","close":56665.0},{"date":"2019-11-12","close":56665.0},{"date":"2019-11-13","close":56670.0},{"date":"2019-11-14","close":56735.0},{"date":"2019-11-15","close":56720.0},{"date":"2019-11-18","close":56735.0},{"date":"2019-11-19","close":56780.0},{"date":"2019-11-20","close":56835.0},{"date":"2019-11-21","close":56855.0},{"date":"2019-11-22","close":56855.0},{"date":"2019-11-25","close":56810.0},{"date":"2019-11-26","close":56825.0},{"date":"2019-11-27","close":56875.0},{"date":"2019-11-28","close":56880.0},{"date":"2019-11-29","close":56950.0},{"date":"2019-12-02","close":56905.0},{"date":"2019-12-03","close":56875.0},{"date":"2019-12-04","close":56945.0},{"date":"2019-12-05","close":56945.0},{"date":"2019-12-06","close":56930.0},{"date":"2019-12-09","close":56905.0},{"date":"2019-12-10","close":56965.0},{"date":"2019-12-11","close":56945.0},{"date":"2019-12-12","close":56940.0},{"date":"2019-12-13","close":56910.0},{"date":"2019-12-16","close":56975.0},{"date":"2019-12-17","close":57005.0},{"date":"2019-12-18","close":57005.0},{"date":"2019-12-19","close":56960.0},{"date":"2019-12-20","close":56935.0},{"date":"2019-12-23","close":56995.0},{"date":"2019-12-24","close":57010.0},{"date":"2019-12-26","close":57010.0},{"date":"2019-12-27","close":57005.0},{"date":"2019-12-30","close":57000.0},{"date":"2020-01-02","close":57050.0},{"date":"2020-01-03","close":57155.0},{"date":"2020-01-06","close":57200.0},{"date":"2020-01-07","close":57100.0},{"date":"2020-01-08","close":57060.0},{"date":"2020-01-09","close":56980.0},{"date":"2020-01-10","close":56940.0},{"date":"2020-01-13","close":56910.0},{"date":"2020-01-14","close":57005.0},{"date":"2020-01-15","close":57015.0},{"date":"2020-01-16","close":56955.0},{"date":"2020-01-17","close":56945.0},{"date":"2020-01-20","close":56900.0},{"date":"2020-01-21","close":56990.0},{"date":"2020-01-22","close":56945.0},{"date":"2020-01-23","close":56960.0},{"date":"2020-01-28","close":57075.0},{"date":"2020-01-29","close":57095.0},{"date":"2020-01-30","close":57195.0},{"date":"2020-01-31","close":57210.0},{"date":"2020-02-03","close":57225.0},{"date":"2020-02-04","close":57170.0},{"date":"2020-02-05","close":57170.0},{"date":"2020-02-06","close":57170.0},{"date":"2020-02-07","close":57255.0},{"date":"2020-02-10","close":57235.0},{"date":"2020-02-11","close":57185.0},{"date":"2020-02-12","close":57215.0},{"date":"2020-02-13","close":57220.0},{"date":"2020-02-14","close":57190.0},{"date":"2020-02-17","close":57180.0},{"date":"2020-02-18","close":57260.0},{"date":"2020-02-19","close":57225.0},{"date":"2020-02-20","close":57335.0},{"date":"2020-02-21","close":57435.0},{"date":"2020-02-24","close":57495.0},{"date":"2020-02-25","close":57490.0},{"date":"2020-02-26","close":57490.0},{"date":"2020-02-27","close":57420.0},{"date":"2020-02-28","close":57545.0},{"date":"2020-03-02","close":57560.0},{"date":"2020-03-03","close":57585.0},{"date":"2020-03-04","close":57670.0},{"date":"2020-03-05","close":57650.0},{"date":"2020-03-06","close":57650.0},{"date":"2020-03-09","close":57630.0},{"date":"2020-03-10","close":57585.0},{"date":"2020-03-11","close":57620.0},{"date":"2020-03-12","close":57600.0},{"date":"2020-03-13","close":57420.0},{"date":"2020-03-16","close":57510.0},{"date":"2020-03-17","close":57590.0},{"date":"2020-03-18","close":57580.0},{"date":"2020-03-19","close":57160.0},{"date":"2020-03-20","close":57300.0},{"date":"2020-03-23","close":57310.0},{"date":"2020-03-24","close":57350.0},{"date":"2020-03-25","close":57375.0},{"date":"2020-03-26","close":57470.0},{"date":"2020-03-27","close":57595.0},{"date":"2020-03-30","close":57500.0},{"date":"2020-03-31","close":57545.0},{"date":"2020-04-01","close":57480.0},{"date":"2020-04-02","close":57560.0},{"date":"2020-04-03","close":57560.0},{"date":"2020-04-06","close":57590.0},{"date":"2020-04-07","close":57555.0},{"date":"2020-04-08","close":57630.0},{"date":"2020-04-09","close":57735.0},{"date":"2020-04-10","close":57750.0},{"date":"2020-04-13","close":57730.0},{"date":"2020-04-14","close":57710.0},{"date":"2020-04-16","close":57730.0},{"date":"2020-04-17","close":57730.0},{"date":"2020-04-20","close":57695.0},{"date":"2020-04-21","close":57695.0},{"date":"2020-04-22","close":57670.0},{"date":"2020-04-23","close":57650.0},{"date":"2020-04-24","close":57685.0},{"date":"2020-04-27","close":57665.0},{"date":"2020-04-28","close":57650.0},{"date":"2020-04-29","close":57730.0},{"date":"2020-05-04","close":57750.0},{"date":"2020-05-06","close":57775.0},{"date":"2020-05-07","close":57825.0},{"date":"2020-05-08","close":57870.0},{"date":"2020-05-11","close":57865.0},{"date":"2020-05-12","close":57925.0},{"date":"2020-05-13","close":57995.0},{"date":"2020-05-14","close":57960.0},{"date":"2020-05-15","close":57970.0},{"date":"2020-05-18","close":57940.0},{"date":"2020-05-19","close":57955.0},{"date":"2020-05-20","close":57985.0},{"date":"2020-05-21","close":58010.0},{"date":"2020-05-22","close":58020.0},{"date":"2020-05-25","close":58055.0},{"date":"2020-05-26","close":58030.0},{"date":"2020-05-27","close":57990.0},{"date":"2020-05-28","close":58010.0},{"date":"2020-05-29","close":58045.0},{"date":"2020-06-01","close":58030.0},{"date":"2020-06-02","close":57990.0},{"date":"2020-06-03","close":57975.0},{"date":"2020-06-04","close":57945.0},{"date":"2020-06-05","close":57920.0},{"date":"2020-06-08","close":57930.0},{"date":"2020-06-09","close":58010.0},{"date":"2020-06-10","close":58005.0},{"date":"2020-06-11","close":58035.0},{"date":"2020-06-12","close":58035.0},{"date":"2020-06-15","close":57960.0},{"date":"2020-06-16","close":57990.0},{"date":"2020-06-17","close":57965.0},{"date":"2020-06-18","close":58020.0},{"date":"2020-06-19","close":58029.9346},{"date":"2020-06-22","close":58020.0},{"date":"2020-06-23","close":58075.0},{"date":"2020-06-24","close":58070.0},{"date":"2020-06-25","close":58060.0},{"date":"2020-06-26","close":58100.0},{"date":"2020-06-29","close":58085.0},{"date":"2020-06-30","close":58050.0},{"date":"2020-07-01","close":58015.0},{"date":"2020-07-02","close":58075.0},{"date":"2020-07-03","close":58074.5114},{"date":"2020-07-06","close":58040.0},{"date":"2020-07-07","close":58075.0},{"date":"2020-07-08","close":58090.0},{"date":"2020-07-09","close":58050.0},{"date":"2020-07-10","close":58065.0},{"date":"2020-07-13","close":58035.0},{"date":"2020-07-14","close":58045.0},{"date":"2020-07-15","close":58065.0},{"date":"2020-07-16","close":58075.0},{"date":"2020-07-17","close":58135.0},{"date":"2020-07-20","close":58145.0},{"date":"2020-07-21","close":58135.0},{"date":"2020-07-22","close":58145.0},{"date":"2020-07-23","close":58155.0},{"date":"2020-07-24","close":58165.0},{"date":"2020-07-27","close":58180.0},{"date":"2020-07-28","close":58165.0},{"date":"2020-07-29","close":58155.0},{"date":"2020-07-30","close":58190.0},{"date":"2020-07-31","close":58225.0},{"date":"2020-08-03","close":58235.0},{"date":"2020-08-04","close":58205.0},{"date":"2020-08-05","close":58205.0},{"date":"2020-08-06","close":58170.0},{"date":"2020-08-07","close":58190.0},{"date":"2020-08-10","close":58160.0},{"date":"2020-08-11","close":58160.0},{"date":"2020-08-12","close":58150.0},{"date":"2020-08-13","close":58170.0},{"date":"2020-08-14","close":58135.0},{"date":"2020-08-18","close":58175.0},{"date":"2020-08-19","close":58190.0},{"date":"2020-08-20","close":58170.0},{"date":"2020-08-21","close":58115.0},{"date":"2020-08-24","close":58175.0},{"date":"2020-08-25","close":58145.0},{"date":"2020-08-26","close":58120.0},{"date":"2020-08-27","close":58115.0},{"date":"2020-08-28","close":58055.0},{"date":"2020-08-31","close":57980.0},{"date":"2020-09-01","close":57895.0},{"date":"2020-09-02","close":58010.0},{"date":"2020-09-03","close":57995.0},{"date":"2020-09-04","close":57995.0},{"date":"2020-09-07","close":57940.0},{"date":"2020-09-08","close":57995.0},{"date":"2020-09-09","close":58045.0},{"date":"2020-09-10","close":58045.0},{"date":"2020-09-11","close":58035.0},{"date":"2020-09-14","close":58050.0},{"date":"2020-09-15","close":58065.0},{"date":"2020-09-16","close":58075.0},{"date":"2020-09-17","close":58065.0},{"date":"2020-09-18","close":58095.0},{"date":"2020-09-21","close":58100.0},{"date":"2020-09-22","close":58130.0},{"date":"2020-09-23","close":58150.0},{"date":"2020-09-24","close":58190.0},{"date":"2020-09-25","close":58210.0},{"date":"2020-09-28","close":58235.0},{"date":"2020-09-29","close":58210.0},{"date":"2020-10-05","close":58190.0},{"date":"2020-10-06","close":58110.0},{"date":"2020-10-07","close":58105.0},{"date":"2020-10-08","close":58125.0},{"date":"2020-10-12","close":58090.0},{"date":"2020-10-13","close":58100.0},{"date":"2020-10-14","close":58140.0},{"date":"2020-10-15","close":58175.0},{"date":"2020-10-16","close":58155.0},{"date":"2020-10-19","close":58190.0},{"date":"2020-10-20","close":58150.0},{"date":"2020-10-21","close":58095.0},{"date":"2020-10-22","close":58100.0},{"date":"2020-10-23","close":58135.0},{"date":"2020-10-26","close":58160.0},{"date":"2020-10-27","close":58135.0},{"date":"2020-10-28","close":58150.0},{"date":"2020-10-29","close":58105.0},{"date":"2020-10-30","close":58105.0},{"date":"2020-11-02","close":58040.0},{"date":"2020-11-03","close":58020.0},{"date":"2020-11-04","close":58060.0},{"date":"2020-11-05","close":58090.0},{"date":"2020-11-06","close":58095.0},{"date":"2020-11-09","close":58070.0},{"date":"2020-11-10","close":58035.0},{"date":"2020-11-11","close":57990.0},{"date":"2020-11-12","close":58040.0},{"date":"2020-11-13","close":58030.0},{"date":"2020-11-16","close":58040.0},{"date":"2020-11-17","close":58020.0},{"date":"2020-11-18","close":58065.0},{"date":"2020-11-19","close":58075.0},{"date":"2020-11-20","close":58050.0},{"date":"2020-11-23","close":58085.0},{"date":"2020-11-24","close":58040.0},{"date":"2020-11-25","close":58030.0},{"date":"2020-11-26","close":58005.0},{"date":"2020-11-27","close":57995.0},{"date":"2020-11-30","close":58030.0},{"date":"2020-12-01","close":58030.0},{"date":"2020-12-02","close":57995.0},{"date":"2020-12-03","close":58030.0},{"date":"2020-12-04","close":58050.0},{"date":"2020-12-07","close":58085.0},{"date":"2020-12-08","close":58045.0},{"date":"2020-12-09","close":58050.0},{"date":"2020-12-10","close":58090.0},{"date":"2020-12-11","close":58080.0},{"date":"2020-12-14","close":58060.0},{"date":"2020-12-15","close":58070.0},{"date":"2020-12-16","close":58055.0},{"date":"2020-12-17","close":58010.0},{"date":"2020-12-18","close":58045.0},{"date":"2020-12-21","close":58065.0},{"date":"2020-12-22","close":58115.0},{"date":"2020-12-23","close":58150.0},{"date":"2020-12-24","close":58105.0},{"date":"2020-12-28","close":58070.0},{"date":"2020-12-29","close":58070.0},{"date":"2020-12-30","close":58055.0},{"date":"2021-01-04","close":58100.0},{"date":"2021-01-05","close":58165.0},{"date":"2021-01-06","close":58110.0},{"date":"2021-01-07","close":58110.0},{"date":"2021-01-08","close":58090.0},{"date":"2021-01-11","close":58145.0},{"date":"2021-01-12","close":58105.0},{"date":"2021-01-13","close":58130.0},{"date":"2021-01-14","close":58110.0},{"date":"2021-01-15","close":58125.0},{"date":"2021-01-18","close":58115.0},{"date":"2021-01-19","close":58120.0},{"date":"2021-01-20","close":58125.0},{"date":"2021-01-21","close":58135.0},{"date":"2021-01-22","close":58110.0},{"date":"2021-01-25","close":58095.0},{"date":"2021-01-26","close":58080.0},{"date":"2021-01-27","close":58100.0},{"date":"2021-01-28","close":58105.0},{"date":"2021-01-29","close":58120.0},{"date":"2021-02-01","close":58100.0},{"date":"2021-02-02","close":58125.0},{"date":"2021-02-03","close":58140.0},{"date":"2021-02-04","close":58170.0},{"date":"2021-02-05","close":58155.0},{"date":"2021-02-08","close":58145.0},{"date":"2021-02-09","close":58160.0},{"date":"2021-02-10","close":58165.0},{"date":"2021-02-15","close":58150.0},{"date":"2021-02-16","close":58160.0},{"date":"2021-02-17","close":58150.0},{"date":"2021-02-18","close":58165.0},{"date":"2021-02-19","close":58175.0},{"date":"2021-02-22","close":58095.0},{"date":"2021-02-23","close":58135.0},{"date":"2021-02-24","close":58175.0},{"date":"2021-02-25","close":58160.0},{"date":"2021-02-26","close":58090.0},{"date":"2021-03-02","close":58100.0},{"date":"2021-03-03","close":58105.0},{"date":"2021-03-04","close":58120.0},{"date":"2021-03-05","close":58070.0},{"date":"2021-03-08","close":57985.0},{"date":"2021-03-09","close":57840.0},{"date":"2021-03-10","close":57880.0},{"date":"2021-03-11","close":57925.0},{"date":"2021-03-12","close":57840.0},{"date":"2021-03-15","close":57880.0},{"date":"2021-03-16","close":57930.0},{"date":"2021-03-17","close":57905.0},{"date":"2021-03-18","close":57960.0},{"date":"2021-03-19","close":57900.0},{"date":"2021-03-22","close":57960.0},{"date":"2021-03-23","close":57990.0},{"date":"2021-03-24","close":58030.0},{"date":"2021-03-25","close":58075.0},{"date":"2021-03-26","close":58045.0},{"date":"2021-03-29","close":58045.0},{"date":"2021-03-30","close":57955.0},{"date":"2021-03-31","close":57985.0},{"date":"2021-04-01","close":57995.0},{"date":"2021-04-02","close":57980.0},{"date":"2021-04-05","close":57924.5711},{"date":"2021-04-06","close":57950.0},{"date":"2021-04-07","close":57975.0},{"date":"2021-04-08","close":58025.0},{"date":"2021-04-09","close":57985.0},{"date":"2021-04-12","close":58040.0},{"date":"2021-04-13","close":58065.0},{"date":"2021-04-14","close":58110.0},{"date":"2021-04-15","close":58040.0},{"date":"2021-04-16","close":58040.0},{"date":"2021-04-19","close":58100.0},{"date":"2021-04-20","close":58055.0},{"date":"2021-04-21","close":58085.0},{"date":"2021-04-22","close":58100.0},{"date":"2021-04-23","close":58095.0},{"date":"2021-04-26","close":58045.0},{"date":"2021-04-27","close":58075.0},{"date":"2021-04-28","close":58050.0},{"date":"2021-04-29","close":58070.0},{"date":"2021-04-30","close":58040.0},{"date":"2021-05-03","close":58040.0},{"date":"2021-05-04","close":58015.0},{"date":"2021-05-06","close":58060.0},{"date":"2021-05-07","close":58055.0},{"date":"2021-05-10","close":58060.0},{"date":"2021-05-11","close":58085.0},{"date":"2021-05-12","close":58075.0},{"date":"2021-05-13","close":58075.0},{"date":"2021-05-14","close":58075.0},{"date":"2021-05-17","close":58090.0},{"date":"2021-05-18","close":58120.0},{"date":"2021-05-20","close":58105.0},{"date":"2021-05-21","close":58150.0},{"date":"2021-05-24","close":58130.0},{"date":"2021-05-25","close":58100.0},{"date":"2021-05-26","close":58070.0},{"date":"2021-05-27","close":58130.0},{"date":"2021-05-28","close":58070.0},{"date":"2021-05-31","close":57950.0},{"date":"2021-06-01","close":57990.0},{"date":"2021-06-02","close":57990.0},{"date":"2021-06-03","close":58020.0},{"date":"2021-06-04","close":57970.0},{"date":"2021-06-07","close":58015.0},{"date":"2021-06-08","close":58070.0},{"date":"2021-06-09","close":58110.0},{"date":"2021-06-10","close":58055.0},{"date":"2021-06-11","close":57975.0},{"date":"2021-06-14","close":58025.0},{"date":"2021-06-15","close":57985.0},{"date":"2021-06-16","close":57955.0},{"date":"2021-06-17","close":57910.0},{"date":"2021-06-18","close":58000.0},{"date":"2021-06-21","close":57910.0},{"date":"2021-06-22","close":57955.0},{"date":"2021-06-23","close":58030.0},{"date":"2021-06-24","close":57935.0},{"date":"2021-06-25","close":57770.0},{"date":"2021-06-28","close":57780.0},{"date":"2021-06-29","close":57790.0},{"date":"2021-06-30","close":57780.0},{"date":"2021-07-01","close":57845.0},{"date":"2021-07-02","close":57790.0},{"date":"2021-07-05","close":57885.0},{"date":"2021-07-06","close":57865.0},{"date":"2021-07-07","close":57920.0},{"date":"2021-07-08","close":57990.0},{"date":"2021-07-09","close":58015.0},{"date":"2021-07-12","close":57975.0},{"date":"2021-07-13","close":57930.0},{"date":"2021-07-14","close":58025.0},{"date":"2021-07-15","close":57790.0},{"date":"2021-07-16","close":57900.0},{"date":"2021-07-19","close":57910.0},{"date":"2021-07-20","close":57950.0},{"date":"2021-07-21","close":57980.0},{"date":"2021-07-22","close":57945.0},{"date":"2021-07-23","close":57980.0},{"date":"2021-07-26","close":58030.0},{"date":"2021-07-27","close":58075.0},{"date":"2021-07-28","close":57975.0},{"date":"2021-07-29","close":57960.0},{"date":"2021-07-30","close":58030.0},{"date":"2021-08-02","close":58030.0},{"date":"2021-08-03","close":58020.0},{"date":"2021-08-04","close":58055.0},{"date":"2021-08-05","close":58030.0},{"date":"2021-08-06","close":58020.0},{"date":"2021-08-09","close":58005.0},{"date":"2021-08-10","close":58030.0},{"date":"2021-08-11","close":58050.0},{"date":"2021-08-12","close":58045.0},{"date":"2021-08-13","close":58035.0},{"date":"2021-08-17","close":58045.0},{"date":"2021-08-18","close":58105.0},{"date":"2021-08-19","close":58170.0},{"date":"2021-08-20","close":58175.0},{"date":"2021-08-23","close":58115.0},{"date":"2021-08-24","close":58000.0},{"date":"2021-08-25","close":58020.0},{"date":"2021-08-26","close":58050.0},{"date":"2021-08-27","close":58090.0},{"date":"2021-08-30","close":58135.0},{"date":"2021-08-31","close":58140.0},{"date":"2021-09-01","close":58060.0},{"date":"2021-09-02","close":58060.0},{"date":"2021-09-03","close":58065.0},{"date":"2021-09-06","close":58035.0},{"date":"2021-09-07","close":58060.0},{"date":"2021-09-08","close":57970.0},{"date":"2021-09-09","close":57955.0},{"date":"2021-09-10","close":57980.0},{"date":"2021-09-13","close":57910.0},{"date":"2021-09-14","close":57930.0},{"date":"2021-09-15","close":57985.0},{"date":"2021-09-16","close":57970.0},{"date":"2021-09-17","close":57935.0},{"date":"2021-09-23","close":57905.0},{"date":"2021-09-24","close":57860.0},{"date":"2021-09-27","close":57835.0},{"date":"2021-09-28","close":57780.0},{"date":"2021-09-29","close":57775.0},{"date":"2021-09-30","close":57760.0},{"date":"2021-10-01","close":57675.0},{"date":"2021-10-05","close":57685.0},{"date":"2021-10-06","close":57515.0},{"date":"2021-10-07","close":57600.0},{"date":"2021-10-08","close":57605.0},{"date":"2021-10-12","close":57390.0},{"date":"2021-10-13","close":57435.0},{"date":"2021-10-14","close":57440.0},{"date":"2021-10-15","close":57455.0},{"date":"2021-10-18","close":57305.0},{"date":"2021-10-19","close":57370.0},{"date":"2021-10-20","close":57385.0},{"date":"2021-10-21","close":57430.0},{"date":"2021-10-22","close":57385.0},{"date":"2021-10-25","close":57365.0},{"date":"2021-10-26","close":57305.0},{"date":"2021-10-27","close":57105.0},{"date":"2021-10-28","close":57210.0},{"date":"2021-10-29","close":57060.0},{"date":"2021-11-01","close":57100.0},{"date":"2021-11-02","close":57175.0},{"date":"2021-11-03","close":57140.0},{"date":"2021-11-04","close":57230.0},{"date":"2021-11-05","close":57390.0},{"date":"2021-11-08","close":57450.0},{"date":"2021-11-09","close":57460.0},{"date":"2021-11-10","close":57445.0},{"date":"2021-11-11","close":57450.0},{"date":"2021-11-12","close":57380.0},{"date":"2021-11-15","close":57480.0},{"date":"2021-11-16","close":57365.0},{"date":"2021-11-17","close":57335.0},{"date":"2021-11-18","close":57425.0},{"date":"2021-11-19","close":57355.0},{"date":"2021-11-22","close":57295.0},{"date":"2021-11-23","close":57290.0},{"date":"2021-11-24","close":57345.0},{"date":"2021-11-25","close":57420.0},{"date":"2021-11-26","close":57555.0},{"date":"2021-11-29","close":57585.0},{"date":"2021-11-30","close":57645.0},{"date":"2021-12-01","close":57725.0},{"date":"2021-12-02","close":57645.0},{"date":"2021-12-03","close":57585.0},{"date":"2021-12-06","close":57640.0},{"date":"2021-12-07","close":57620.0},{"date":"2021-12-08","close":57665.0},{"date":"2021-12-09","close":57730.0},{"date":"2021-12-10","close":57645.0},{"date":"2021-12-13","close":57755.0},{"date":"2021-12-14","close":57730.0},{"date":"2021-12-15","close":57730.0},{"date":"2021-12-16","close":57795.0},{"date":"2021-12-17","close":57765.0},{"date":"2021-12-20","close":57885.0},{"date":"2021-12-21","close":57900.0},{"date":"2021-12-22","close":57840.0},{"date":"2021-12-23","close":57755.0},{"date":"2021-12-24","close":57775.0},{"date":"2021-12-27","close":57845.0},{"date":"2021-12-28","close":57790.0},{"date":"2021-12-29","close":57800.0},{"date":"2021-12-30","close":57815.0},{"date":"2022-01-03","close":57694.5951},{"date":"2022-01-04","close":57705.0},{"date":"2022-01-05","close":57590.0},{"date":"2022-01-06","close":57375.0},{"date":"2022-01-07","close":57390.0},{"date":"2022-01-10","close":57420.0},{"date":"2022-01-11","close":57415.0},{"date":"2022-01-12","close":57535.0},{"date":"2022-01-13","close":57565.0},{"date":"2022-01-14","close":57435.0},{"date":"2022-01-17","close":57245.0},{"date":"2022-01-18","close":57295.0},{"date":"2022-01-19","close":57405.0},{"date":"2022-01-20","close":57285.0},{"date":"2022-01-21","close":57345.0},{"date":"2022-01-24","close":57380.0},{"date":"2022-01-25","close":57290.0},{"date":"2022-01-26","close":57325.0},{"date":"2022-01-27","close":57195.0},{"date":"2022-01-28","close":57300.0},{"date":"2022-02-03","close":57365.0},{"date":"2022-02-04","close":57290.0},{"date":"2022-02-07","close":57205.0},{"date":"2022-02-08","close":57075.0},{"date":"2022-02-09","close":57165.0},{"date":"2022-02-10","close":57185.0},{"date":"2022-02-11","close":56990.0},{"date":"2022-02-14","close":57089.7684},{"date":"2022-02-15","close":57120.0},{"date":"2022-02-16","close":57180.0},{"date":"2022-02-17","close":57230.0},{"date":"2022-02-18","close":57120.0},{"date":"2022-02-21","close":57130.0},{"date":"2022-02-22","close":57155.0},{"date":"2022-02-23","close":57195.0},{"date":"2022-02-24","close":57325.0},{"date":"2022-02-25","close":57285.0},{"date":"2022-02-28","close":57345.0},{"date":"2022-03-02","close":57415.0},{"date":"2022-03-03","close":57435.0},{"date":"2022-03-04","close":57310.0},{"date":"2022-03-07","close":57275.0},{"date":"2022-03-08","close":57295.0},{"date":"2022-03-10","close":57360.0},{"date":"2022-03-11","close":57305.0},{"date":"2022-03-14","close":57360.0},{"date":"2022-03-15","close":57285.0},{"date":"2022-03-16","close":57410.0},{"date":"2022-03-17","close":57430.0},{"date":"2022-03-18","close":57370.0},{"date":"2022-03-21","close":57300.0},{"date":"2022-03-22","close":57075.0},{"date":"2022-03-23","close":57130.0},{"date":"2022-03-24","close":57005.0},{"date":"2022-03-25","close":57015.0},{"date":"2022-03-28","close":56620.0},{"date":"2022-03-29","close":56745.0},{"date":"2022-03-30","close":56875.0},{"date":"2022-03-31","close":56790.0},{"date":"2022-04-01","close":56585.0},{"date":"2022-04-04","close":56550.0},{"date":"2022-04-05","close":56470.0},{"date":"2022-04-06","close":56265.0},{"date":"2022-04-07","close":56450.0},{"date":"2022-04-08","close":56325.0},{"date":"2022-04-11","close":55995.0},{"date":"2022-04-12","close":56085.0},{"date":"2022-04-13","close":56240.0},{"date":"2022-04-14","close":56450.0},{"date":"2022-04-15","close":56290.0},{"date":"2022-04-18","close":56290.0},{"date":"2022-04-19","close":56215.0},{"date":"2022-04-20","close":56315.0},{"date":"2022-04-21","close":56370.0},{"date":"2022-04-22","close":56260.0},{"date":"2022-04-25","close":56450.0},{"date":"2022-04-26","close":56515.0},{"date":"2022-04-27","close":56505.0},{"date":"2022-04-28","close":56375.0},{"date":"2022-04-29","close":56330.0},{"date":"2022-05-02","close":56169.8644},{"date":"2022-05-03","close":56050.0},{"date":"2022-05-04","close":55970.0},{"date":"2022-05-06","close":56075.0},{"date":"2022-05-09","close":56244.8345},{"date":"2022-05-10","close":56230.0},{"date":"2022-05-11","close":56400.0},{"date":"2022-05-12","close":56480.0},{"date":"2022-05-13","close":56485.0},{"date":"2022-05-16","close":56365.0},{"date":"2022-05-17","close":56340.0},{"date":"2022-05-18","close":56285.0},{"date":"2022-05-19","close":56320.0},{"date":"2022-05-20","close":56380.0},{"date":"2022-05-23","close":55890.0},{"date":"2022-05-24","close":56500.0},{"date":"2022-05-25","close":56530.0},{"date":"2022-05-26","close":56540.0},{"date":"2022-05-27","close":56585.0},{"date":"2022-05-30","close":56575.0},{"date":"2022-05-31","close":56440.0},{"date":"2022-06-02","close":56280.0},{"date":"2022-06-03","close":56300.0},{"date":"2022-06-07","close":56125.0},{"date":"2022-06-08","close":56125.0},{"date":"2022-06-09","close":56170.0},{"date":"2022-06-10","close":56180.0},{"date":"2022-06-13","close":55895.0},{"date":"2022-06-14","close":55750.0},{"date":"2022-06-15","close":55560.0},{"date":"2022-06-16","close":55515.0},{"date":"2022-06-17","close":55480.0},{"date":"2022-06-20","close":55465.0},{"date":"2022-06-21","close":55485.0},{"date":"2022-06-22","close":55655.0},{"date":"2022-06-23","close":55685.0},{"date":"2022-06-24","close":55800.0},{"date":"2022-06-27","close":55720.0},{"date":"2022-06-28","close":55750.0},{"date":"2022-06-29","close":55710.0},{"date":"2022-06-30","close":55745.0},{"date":"2022-07-01","close":55970.0},{"date":"2022-07-04","close":55990.0},{"date":"2022-07-05","close":56255.0},{"date":"2022-07-06","close":56415.0},{"date":"2022-07-07","close":56380.0},{"date":"2022-07-08","close":56295.0},{"date":"2022-07-11","close":56245.0},{"date":"2022-07-12","close":56295.0},{"date":"2022-07-13","close":56500.0},{"date":"2022-07-14","close":56330.0},{"date":"2022-07-15","close":56500.0},{"date":"2022-07-18","close":56505.0},{"date":"2022-07-19","close":56505.0},{"date":"2022-07-20","close":56360.0},{"date":"2022-07-21","close":56370.0},{"date":"2022-07-22","close":56490.0},{"date":"2022-07-25","close":56595.0},{"date":"2022-07-26","close":56590.0},{"date":"2022-07-27","close":56635.0},{"date":"2022-07-28","close":56605.0},{"date":"2022-07-29","close":56855.0},{"date":"2022-08-01","close":56700.0},{"date":"2022-08-02","close":56810.0},{"date":"2022-08-03","close":56775.0},{"date":"2022-08-04","close":56765.0},{"date":"2022-08-05","close":56805.0},{"date":"2022-08-08","close":56735.0},{"date":"2022-08-09","close":56735.0},{"date":"2022-08-10","close":56700.0},{"date":"2022-08-11","close":56730.0},{"date":"2022-08-12","close":56635.0},{"date":"2022-08-16","close":56865.0},{"date":"2022-08-17","close":56810.0},{"date":"2022-08-18","close":56765.0},{"date":"2022-08-19","close":56720.0},{"date":"2022-08-22","close":56575.0},{"date":"2022-08-23","close":56450.0},{"date":"2022-08-24","close":56485.0},{"date":"2022-08-25","close":56100.0},{"date":"2022-08-26","close":56135.0},{"date":"2022-08-29","close":55875.0},{"date":"2022-08-30","close":55980.0},{"date":"2022-08-31","close":55870.0},{"date":"2022-09-01","close":55770.0},{"date":"2022-09-02","close":55960.0},{"date":"2022-09-05","close":56275.0},{"date":"2022-09-06","close":56010.0},{"date":"2022-09-07","close":56005.0},{"date":"2022-09-08","close":56255.0},{"date":"2022-09-13","close":56270.0},{"date":"2022-09-14","close":56130.0},{"date":"2022-09-15","close":55940.0},{"date":"2022-09-16","close":55895.0},{"date":"2022-09-19","close":55950.0},{"date":"2022-09-20","close":55870.0},{"date":"2022-09-21","close":55790.0},{"date":"2022-09-22","close":55460.0},{"date":"2022-09-23","close":55365.0},{"date":"2022-09-26","close":54825.0},{"date":"2022-09-27","close":55155.0},{"date":"2022-09-28","close":55185.0},{"date":"2022-09-29","close":55060.0},{"date":"2022-09-30","close":55280.0},{"date":"2022-10-04","close":55595.0},{"date":"2022-10-05","close":55495.0},{"date":"2022-10-06","close":55450.0},{"date":"2022-10-07","close":55245.0},{"date":"2022-10-11","close":55205.0},{"date":"2022-10-12","close":55530.0},{"date":"2022-10-13","close":55375.0},{"date":"2022-10-14","close":55355.0},{"date":"2022-10-17","close":55330.0},{"date":"2022-10-18","close":55295.0},{"date":"2022-10-19","close":55210.0},{"date":"2022-10-20","close":55115.0},{"date":"2022-10-21","close":54790.0},{"date":"2022-10-24","close":55145.0},{"date":"2022-10-25","close":55310.0},{"date":"2022-10-26","close":55355.0},{"date":"2022-10-27","close":55410.0},{"date":"2022-10-28","close":55490.0},{"date":"2022-10-31","close":55415.0},{"date":"2022-11-01","close":55600.0},{"date":"2022-11-02","close":55580.0},{"date":"2022-11-03","close":55465.0},{"date":"2022-11-04","close":55630.0},{"date":"2022-11-07","close":55465.0},{"date":"2022-11-08","close":55450.0},{"date":"2022-11-09","close":55585.0},{"date":"2022-11-10","close":55720.0},{"date":"2022-11-11","close":56020.0},{"date":"2022-11-14","close":56085.0},{"date":"2022-11-15","close":56200.0},{"date":"2022-11-16","close":56050.0},{"date":"2022-11-17","close":56210.0},{"date":"2022-11-18","close":56075.0},{"date":"2022-11-21","close":56170.0},{"date":"2022-11-22","close":56180.0},{"date":"2022-11-23","close":56130.0},{"date":"2022-11-24","close":56395.0},{"date":"2022-11-25","close":56410.0},{"date":"2022-11-28","close":56450.0},{"date":"2022-11-29","close":56405.0},{"date":"2022-11-30","close":56475.0},{"date":"2022-12-01","close":56480.0},{"date":"2022-12-02","close":56475.0},{"date":"2022-12-05","close":56525.0},{"date":"2022-12-06","close":56480.0},{"date":"2022-12-07","close":56480.0},{"date":"2022-12-08","close":56510.0},{"date":"2022-12-09","close":56465.0},{"date":"2022-12-12","close":56545.0},{"date":"2022-12-13","close":56510.0},{"date":"2022-12-14","close":56660.0},{"date":"2022-12-15","close":56725.0},{"date":"2022-12-16","close":56715.0},{"date":"2022-12-19","close":56710.0},{"date":"2022-12-20","close":56465.0},{"date":"2022-12-21","close":56575.0},{"date":"2022-12-22","close":56650.0},{"date":"2022-12-23","close":56600.0},{"date":"2022-12-26","close":56570.0},{"date":"2022-12-27","close":56490.0},{"date":"2022-12-28","close":56425.0},{"date":"2022-12-29","close":56390.0},{"date":"2023-01-02","close":56355.0},{"date":"2023-01-03","close":56625.0},{"date":"2023-01-04","close":56670.0},{"date":"2023-01-05","close":56685.0},{"date":"2023-01-06","close":56620.0},{"date":"2023-01-09","close":56900.0},{"date":"2023-01-10","close":56890.0},{"date":"2023-01-11","close":56930.0},{"date":"2023-01-12","close":57025.0},{"date":"2023-01-13","close":57220.0},{"date":"2023-01-16","close":57050.0},{"date":"2023-01-17","close":57025.0},{"date":"2023-01-18","close":57185.0},{"date":"2023-01-19","close":57420.0},{"date":"2023-01-20","close":57230.0},{"date":"2023-01-25","close":57345.0},{"date":"2023-01-26","close":57330.0},{"date":"2023-01-27","close":57310.0},{"date":"2023-01-30","close":57380.0},{"date":"2023-01-31","close":57230.0},{"date":"2023-02-01","close":57400.0},{"date":"2023-02-02","close":57450.0},{"date":"2023-02-03","close":57600.0},{"date":"2023-02-06","close":57380.0},{"date":"2023-02-07","close":57265.0},{"date":"2023-02-08","close":57280.0},{"date":"2023-02-09","close":57210.0},{"date":"2023-02-10","close":57255.0},{"date":"2023-02-13","close":57115.0},{"date":"2023-02-14","close":57185.0},{"date":"2023-02-15","close":57095.0},{"date":"2023-02-16","close":57095.0},{"date":"2023-02-17","close":56860.0},{"date":"2023-02-20","close":56880.0},{"date":"2023-02-21","close":56850.0},{"date":"2023-02-22","close":56780.0},{"date":"2023-02-23","close":56890.0},{"date":"2023-02-24","close":57000.0},{"date":"2023-02-27","close":56820.0},{"date":"2023-02-28","close":56635.0},{"date":"2023-03-02","close":56525.0},{"date":"2023-03-03","close":56685.0},{"date":"2023-03-06","close":56695.0},{"date":"2023-03-07","close":56860.0},{"date":"2023-03-08","close":56655.0},{"date":"2023-03-09","close":56680.0},{"date":"2023-03-10","close":56810.0},{"date":"2023-03-13","close":57370.0},{"date":"2023-03-14","close":57600.0},{"date":"2023-03-15","close":57345.0},{"date":"2023-03-16","close":57480.0},{"date":"2023-03-17","close":57360.0},{"date":"2023-03-20","close":57595.0},{"date":"2023-03-21","close":57610.0},{"date":"2023-03-22","close":57660.0},{"date":"2023-03-23","close":57820.0},{"date":"2023-03-24","close":57880.0},{"date":"2023-03-27","close":57780.0},{"date":"2023-03-28","close":57705.0},{"date":"2023-03-29","close":57705.0},{"date":"2023-03-30","close":57715.0},{"date":"2023-03-31","close":57725.0},{"date":"2023-04-03","close":57580.0},{"date":"2023-04-04","close":57755.0},{"date":"2023-04-05","close":57775.0},{"date":"2023-04-06","close":57850.0},{"date":"2023-04-07","close":57835.0},{"date":"2023-04-10","close":57915.0},{"date":"2023-04-11","close":57855.0},{"date":"2023-04-12","close":57855.0},{"date":"2023-04-13","close":57920.0},{"date":"2023-04-14","close":57920.0},{"date":"2023-04-17","close":57750.0},{"date":"2023-04-18","close":57795.0},{"date":"2023-04-19","close":57730.0},{"date":"2023-04-20","close":57685.0},{"date":"2023-04-21","close":57805.0},{"date":"2023-04-24","close":57900.0},{"date":"2023-04-25","close":57885.0},{"date":"2023-04-26","close":57885.0},{"date":"2023-04-27","close":57860.0},{"date":"2023-04-28","close":57865.0},{"date":"2023-05-02","close":57730.0},{"date":"2023-05-03","close":57825.0},{"date":"2023-05-04","close":57975.0},{"date":"2023-05-08","close":57940.0},{"date":"2023-05-09","close":57920.0},{"date":"2023-05-10","close":57920.0},{"date":"2023-05-11","close":58035.0},{"date":"2023-05-12","close":58035.0},{"date":"2023-05-15","close":57880.0},{"date":"2023-05-16","close":57975.0},{"date":"2023-05-17","close":58010.0},{"date":"2023-05-18","close":57825.2863},{"date":"2023-05-19","close":57855.0},{"date":"2023-05-22","close":57925.0},{"date":"2023-05-23","close":57845.0},{"date":"2023-05-24","close":57840.483},{"date":"2023-05-25","close":57615.0},{"date":"2023-05-26","close":57575.0},{"date":"2023-05-30","close":57560.0},{"date":"2023-05-31","close":57745.0},{"date":"2023-06-01","close":57660.0},{"date":"2023-06-02","close":57750.0},{"date":"2023-06-05","close":57700.0},{"date":"2023-06-07","close":57780.0},{"date":"2023-06-08","close":57600.0},{"date":"2023-06-09","close":57700.0},{"date":"2023-06-12","close":57700.0},{"date":"2023-06-13","close":57740.0},{"date":"2023-06-14","close":57580.0},{"date":"2023-06-15","close":57510.0},{"date":"2023-06-16","close":57580.0},{"date":"2023-06-19","close":57600.0},{"date":"2023-06-20","close":57615.0},{"date":"2023-06-21","close":57630.0},{"date":"2023-06-22","close":57585.0},{"date":"2023-06-23","close":57555.0},{"date":"2023-06-26","close":57650.0},{"date":"2023-06-27","close":57660.0},{"date":"2023-06-28","close":57615.0},{"date":"2023-06-29","close":57635.0},{"date":"2023-06-30","close":57465.0},{"date":"2023-07-03","close":57619.625},{"date":"2023-07-04","close":57634.8216},{"date":"2023-07-05","close":57634.8216},{"date":"2023-07-06","close":57539.5893},{"date":"2023-07-07","close":57430.0},{"date":"2023-07-10","close":57315.0},{"date":"2023-07-11","close":57505.1435},{"date":"2023-07-12","close":57455.5011},{"date":"2023-07-13","close":57639.8872},{"date":"2023-07-14","close":57670.0},{"date":"2023-07-17","close":57680.0},{"date":"2023-07-18","close":57735.1195},{"date":"2023-07-19","close":57775.0},{"date":"2023-07-20","close":57795.0},{"date":"2023-07-21","close":57735.0},{"date":"2023-07-24","close":57730.0},{"date":"2023-07-25","close":57709.7918},{"date":"2023-07-26","close":57715.0},{"date":"2023-07-27","close":57825.2863},{"date":"2023-07-28","close":57690.0},{"date":"2023-07-31","close":57650.0183},{"date":"2023-08-01","close":57750.3162},{"date":"2023-08-02","close":57650.0183},{"date":"2023-08-03","close":57575.0},{"date":"2023-08-04","close":57515.0},{"date":"2023-08-07","close":57660.0},{"date":"2023-08-08","close":57715.0},{"date":"2023-08-09","close":57745.0},{"date":"2023-08-10","close":57655.0},{"date":"2023-08-11","close":57635.0},{"date":"2023-08-14","close":57580.0},{"date":"2023-08-16","close":57675.0},{"date":"2023-08-17","close":57535.0},{"date":"2023-08-18","close":57680.0},{"date":"2023-08-21","close":57525.0},{"date":"2023-08-22","close":57575.0},{"date":"2023-08-23","close":57620.0},{"date":"2023-08-24","close":57660.0},{"date":"2023-08-25","close":57585.0},{"date":"2023-08-28","close":57675.0},{"date":"2023-08-29","close":57695.0},{"date":"2023-08-30","close":57730.0},{"date":"2023-08-31","close":57805.0},{"date":"2023-09-01","close":57835.0},{"date":"2023-09-04","close":57755.0},{"date":"2023-09-05","close":57670.0},{"date":"2023-09-06","close":57735.0},{"date":"2023-09-07","close":57520.0},{"date":"2023-09-08","close":57675.0},{"date":"2023-09-11","close":57540.0},{"date":"2023-09-12","close":57620.0},{"date":"2023-09-13","close":57520.0},{"date":"2023-09-14","close":57610.0},{"date":"2023-09-15","close":57605.0},{"date":"2023-09-18","close":57595.0},{"date":"2023-09-19","close":57560.0},{"date":"2023-09-20","close":57565.0},{"date":"2023-09-21","close":57500.0},{"date":"2023-09-22","close":57555.0},{"date":"2023-09-25","close":57640.0},{"date":"2023-09-26","close":57605.0},{"date":"2023-09-27","close":57595.0},{"date":"2023-10-04","close":57250.0},{"date":"2023-10-05","close":57375.0},{"date":"2023-10-06","close":57440.0},{"date":"2023-10-10","close":57450.0},{"date":"2023-10-11","close":57525.0},{"date":"2023-10-12","close":57650.0},{"date":"2023-10-13","close":57605.0},{"date":"2023-10-16","close":57610.0},{"date":"2023-10-17","close":57575.0},{"date":"2023-10-18","close":57490.0},{"date":"2023-10-19","close":57400.0},{"date":"2023-10-20","close":57450.0},{"date":"2023-10-23","close":57440.0},{"date":"2023-10-24","close":57530.0},{"date":"2023-10-25","close":57520.0},{"date":"2023-10-26","close":57410.0},{"date":"2023-10-27","close":57440.0},{"date":"2023-10-30","close":57475.0},{"date":"2023-10-31","close":57430.0},{"date":"2023-11-01","close":57475.0},{"date":"2023-11-02","close":57665.0},{"date":"2023-11-03","close":57700.0},{"date":"2023-11-06","close":57820.0},{"date":"2023-11-07","close":57795.0},{"date":"2023-11-08","close":57910.0},{"date":"2023-11-09","close":57875.0},{"date":"2023-11-10","close":57935.0},{"date":"2023-11-13","close":57925.0},{"date":"2023-11-14","close":57915.0},{"date":"2023-11-15","close":58125.0},{"date":"2023-11-16","close":58210.0},{"date":"2023-11-17","close":58265.0},{"date":"2023-11-20","close":58295.0},{"date":"2023-11-21","close":58325.0},{"date":"2023-11-22","close":58300.0},{"date":"2023-11-23","close":58345.0},{"date":"2023-11-24","close":58315.0},{"date":"2023-11-27","close":58290.0},{"date":"2023-11-28","close":58355.0},{"date":"2023-11-29","close":58540.0},{"date":"2023-11-30","close":58495.0},{"date":"2023-12-01","close":58470.0},{"date":"2023-12-04","close":58640.0},{"date":"2023-12-05","close":58650.0},{"date":"2023-12-06","close":58760.0},{"date":"2023-12-07","close":58680.0},{"date":"2023-12-08","close":58715.0},{"date":"2023-12-11","close":58670.0},{"date":"2023-12-12","close":58750.0},{"date":"2023-12-13","close":58690.0},{"date":"2023-12-14","close":58995.0},{"date":"2023-12-15","close":58965.0},{"date":"2023-12-18","close":59055.0},{"date":"2023-12-19","close":59010.0},{"date":"2023-12-20","close":59135.0},{"date":"2023-12-21","close":59090.0},{"date":"2023-12-22","close":59165.0},{"date":"2023-12-26","close":59215.0},{"date":"2023-12-27","close":59230.0},{"date":"2023-12-28","close":59340.0},{"date":"2024-01-02","close":59170.0},{"date":"2024-01-03","close":59125.0},{"date":"2024-01-04","close":59195.0},{"date":"2024-01-05","close":59115.0},{"date":"2024-01-08","close":59115.0},{"date":"2024-01-09","close":59220.0},{"date":"2024-01-10","close":59195.0},{"date":"2024-01-11","close":59285.0},{"date":"2024-01-12","close":59310.0},{"date":"2024-01-15","close":59355.0},{"date":"2024-01-16","close":59265.0},{"date":"2024-01-17","close":59190.0},{"date":"2024-01-18","close":59205.1423},{"date":"2024-01-19","close":59155.0},{"date":"2024-01-22","close":59200.0},{"date":"2024-01-23","close":59230.0},{"date":"2024-01-24","close":59165.0},{"date":"2024-01-25","close":59185.0},{"date":"2024-01-26","close":59290.0},{"date":"2024-01-29","close":59210.0},{"date":"2024-01-30","close":59300.0},{"date":"2024-01-31","close":59310.0},{"date":"2024-02-01","close":59310.0},{"date":"2024-02-02","close":59360.0},{"date":"2024-02-05","close":59245.0},{"date":"2024-02-06","close":59310.0},{"date":"2024-02-07","close":59295.0},{"date":"2024-02-08","close":59290.0},{"date":"2024-02-13","close":59195.0},{"date":"2024-02-14","close":59085.0},{"date":"2024-02-15","close":59165.0},{"date":"2024-02-16","close":59125.0},{"date":"2024-02-19","close":59185.0},{"date":"2024-02-20","close":59175.0},{"date":"2024-02-21","close":59185.0},{"date":"2024-02-22","close":59300.0},{"date":"2024-02-23","close":59230.0},{"date":"2024-02-26","close":59330.0},{"date":"2024-02-27","close":59285.0},{"date":"2024-02-28","close":59295.0},{"date":"2024-02-29","close":59255.0},{"date":"2024-03-04","close":59305.0},{"date":"2024-03-05","close":59350.0},{"date":"2024-03-06","close":59395.0},{"date":"2024-03-07","close":59400.0},{"date":"2024-03-08","close":59480.0},{"date":"2024-03-11","close":59485.0},{"date":"2024-03-12","close":59470.0},{"date":"2024-03-13","close":59500.0},{"date":"2024-03-14","close":59430.0},{"date":"2024-03-15","close":59390.0},{"date":"2024-03-18","close":59355.0},{"date":"2024-03-19","close":59305.0},{"date":"2024-03-20","close":59320.0},{"date":"2024-03-21","close":59440.0},{"date":"2024-03-22","close":59500.0},{"date":"2024-03-25","close":59460.0},{"date":"2024-03-26","close":59495.0},{"date":"2024-03-27","close":59505.0},{"date":"2024-03-28","close":59500.0},{"date":"2024-03-29","close":59485.0},{"date":"2024-04-01","close":59565.0},{"date":"2024-04-02","close":59470.0},{"date":"2024-04-03","close":59470.0},{"date":"2024-04-04","close":59450.0},{"date":"2024-04-05","close":59480.0},{"date":"2024-04-08","close":59380.0},{"date":"2024-04-09","close":59365.0},{"date":"2024-04-11","close":59260.0},{"date":"2024-04-12","close":59375.0},{"date":"2024-04-15","close":59330.0},{"date":"2024-04-16","close":59305.0},{"date":"2024-04-17","close":59270.0},{"date":"2024-04-18","close":59395.0},{"date":"2024-04-19","close":59290.0},{"date":"2024-04-22","close":59240.0},{"date":"2024-04-23","close":59300.0},{"date":"2024-04-24","close":59260.0},{"date":"2024-04-25","close":59205.0},{"date":"2024-04-26","close":59220.0},{"date":"2024-04-29","close":59220.0},{"date":"2024-04-30","close":59265.0},{"date":"2024-05-02","close":59350.0},{"date":"2024-05-03","close":59355.0},{"date":"2024-05-07","close":59465.0},{"date":"2024-05-08","close":59485.0},{"date":"2024-05-09","close":59465.0},{"date":"2024-05-10","close":59475.0},{"date":"2024-05-13","close":59510.0},{"date":"2024-05-14","close":59495.0},{"date":"2024-05-16","close":59655.0},{"date":"2024-05-17","close":59615.0},{"date":"2024-05-20","close":59585.0},{"date":"2024-05-21","close":59615.0},{"date":"2024-05-22","close":59585.0},{"date":"2024-05-23","close":59660.0},{"date":"2024-05-24","close":59605.0},{"date":"2024-05-27","close":59620.0},{"date":"2024-05-28","close":59680.0},{"date":"2024-05-29","close":59590.0},{"date":"2024-05-30","close":59600.0},{"date":"2024-05-31","close":59600.0},{"date":"2024-06-03","close":59645.0},{"date":"2024-06-04","close":59735.0},{"date":"2024-06-05","close":59800.0},{"date":"2024-06-07","close":59860.0},{"date":"2024-06-10","close":59790.0},{"date":"2024-06-11","close":59795.0},{"date":"2024-06-12","close":59870.0},{"date":"2024-06-13","close":59950.0},{"date":"2024-06-14","close":60015.0},{"date":"2024-06-17","close":60045.0},{"date":"2024-06-18","close":60055.0},{"date":"2024-06-19","close":60140.0},{"date":"2024-06-20","close":60100.0},{"date":"2024-06-21","close":60150.0},{"date":"2024-06-24","close":60110.0},{"date":"2024-06-25","close":60120.0},{"date":"2024-06-26","close":60110.0},{"date":"2024-06-27","close":60095.0},{"date":"2024-06-28","close":60185.0},{"date":"2024-07-01","close":60140.0},{"date":"2024-07-02","close":60210.0},{"date":"2024-07-03","close":60225.0},{"date":"2024-07-04","close":60290.0},{"date":"2024-07-05","close":60305.0},{"date":"2024-07-08","close":60325.0},{"date":"2024-07-09","close":60350.0},{"date":"2024-07-10","close":60365.0},{"date":"2024-07-11","close":60250.0},{"date":"2024-07-12","close":60360.0},{"date":"2024-07-15","close":60405.0},{"date":"2024-07-16","close":60495.0},{"date":"2024-07-17","close":60470.0},{"date":"2024-07-18","close":60480.0},{"date":"2024-07-19","close":60445.0},{"date":"2024-07-22","close":60430.0},{"date":"2024-07-23","close":60455.0},{"date":"2024-07-24","close":60525.0},{"date":"2024-07-25","close":60535.0},{"date":"2024-07-26","close":60550.0},{"date":"2024-07-29","close":60655.0},{"date":"2024-07-30","close":60625.0},{"date":"2024-07-31","close":60600.0},{"date":"2024-08-01","close":60695.0},{"date":"2024-08-02","close":60760.0},{"date":"2024-08-05","close":61030.0},{"date":"2024-08-06","close":60750.0},{"date":"2024-08-07","close":60800.0},{"date":"2024-08-08","close":60840.0},{"date":"2024-08-09","close":60780.0},{"date":"2024-08-12","close":60800.0},{"date":"2024-08-13","close":60815.0},{"date":"2024-08-14","close":60885.0},{"date":"2024-08-16","close":60830.0},{"date":"2024-08-19","close":60840.0},{"date":"2024-08-20","close":60805.0},{"date":"2024-08-21","close":60830.0},{"date":"2024-08-22","close":60905.0},{"date":"2024-08-23","close":60865.0},{"date":"2024-08-26","close":60930.0},{"date":"2024-08-27","close":60794.7121},{"date":"2024-08-28","close":60830.0},{"date":"2024-08-29","close":60820.0},{"date":"2024-08-30","close":60860.0},{"date":"2024-09-02","close":60770.0},{"date":"2024-09-03","close":60790.0},{"date":"2024-09-04","close":60855.0},{"date":"2024-09-05","close":60915.0},{"date":"2024-09-06","close":60965.0},{"date":"2024-09-09","close":60920.0},{"date":"2024-09-10","close":60955.0},{"date":"2024-09-11","close":61025.0},{"date":"2024-09-12","close":61000.0},{"date":"2024-09-13","close":61075.0},{"date":"2024-09-19","close":61040.0},{"date":"2024-09-20","close":61090.0},{"date":"2024-09-23","close":61040.0},{"date":"2024-09-24","close":61080.0},{"date":"2024-09-25","close":61145.0},{"date":"2024-09-26","close":61135.0},{"date":"2024-09-27","close":61100.0},{"date":"2024-09-30","close":61170.0},{"date":"2024-10-02","close":61190.0},{"date":"2024-10-04","close":61095.0},{"date":"2024-10-07","close":60900.0},{"date":"2024-10-08","close":60975.0},{"date":"2024-10-10","close":60930.0},{"date":"2024-10-11","close":60970.0},{"date":"2024-10-14","close":60990.0},{"date":"2024-10-15","close":61050.0},{"date":"2024-10-16","close":61095.0},{"date":"2024-10-17","close":61090.0},{"date":"2024-10-18","close":61070.0},{"date":"2024-10-21","close":61090.0},{"date":"2024-10-22","close":60980.0},{"date":"2024-10-23","close":61005.0},{"date":"2024-10-24","close":61125.0},{"date":"2024-10-25","close":61135.0},{"date":"2024-10-28","close":61055.0},{"date":"2024-10-29","close":61040.0},{"date":"2024-10-30","close":61060.1469},{"date":"2024-10-31","close":61040.0},{"date":"2024-11-01","close":61095.0},{"date":"2024-11-04","close":61100.0},{"date":"2024-11-05","close":61109.7893},{"date":"2024-11-06","close":61055.0},{"date":"2024-11-07","close":61090.0},{"date":"2024-11-08","close":61160.0},{"date":"2024-11-11","close":61160.0},{"date":"2024-11-12","close":61195.0},{"date":"2024-11-13","close":61115.0},{"date":"2024-11-14","close":61120.0},{"date":"2024-11-15","close":61130.0},{"date":"2024-11-18","close":61195.0},{"date":"2024-11-19","close":61245.0},{"date":"2024-11-20","close":61270.0},{"date":"2024-11-21","close":61340.0},{"date":"2024-11-22","close":61390.0},{"date":"2024-11-25","close":61445.0},{"date":"2024-11-26","close":61480.0},{"date":"2024-11-27","close":61495.0},{"date":"2024-11-28","close":61720.0},{"date":"2024-11-29","close":61755.0},{"date":"2024-12-02","close":61855.0},{"date":"2024-12-03","close":61820.0},{"date":"2024-12-04","close":61775.0},{"date":"2024-12-05","close":61775.0},{"date":"2024-12-06","close":61740.0},{"date":"2024-12-09","close":61855.0},{"date":"2024-12-10","close":61865.0},{"date":"2024-12-11","close":61825.0},{"date":"2024-12-12","close":61785.0},{"date":"2024-12-13","close":61865.0},{"date":"2024-12-16","close":61820.0},{"date":"2024-12-17","close":61685.0},{"date":"2024-12-18","close":61855.0},{"date":"2024-12-19","close":61675.0},{"date":"2024-12-20","close":61645.0},{"date":"2024-12-23","close":61685.0},{"date":"2024-12-24","close":61625.0},{"date":"2024-12-26","close":61635.0},{"date":"2024-12-27","close":61635.0},{"date":"2024-12-30","close":61655.0},{"date":"2025-01-02","close":61820.0},{"date":"2025-01-03","close":61815.0},{"date":"2025-01-06","close":61835.0},{"date":"2025-01-07","close":61885.0},{"date":"2025-01-08","close":61925.0},{"date":"2025-01-09","close":61995.0},{"date":"2025-01-10","close":61860.0},{"date":"2025-01-13","close":61725.0},{"date":"2025-01-14","close":61810.0},{"date":"2025-01-15","close":61765.0},{"date":"2025-01-16","close":61870.0},{"date":"2025-01-17","close":61940.0},{"date":"2025-01-20","close":61880.0},{"date":"2025-01-21","close":61950.0},{"date":"2025-01-22","close":61945.0},{"date":"2025-01-23","close":61985.0},{"date":"2025-01-24","close":61980.0},{"date":"2025-01-31","close":62000.0},{"date":"2025-02-03","close":62030.0},{"date":"2025-02-04","close":62010.0},{"date":"2025-02-05","close":62010.0},{"date":"2025-02-06","close":62035.0},{"date":"2025-02-07","close":61925.0},{"date":"2025-02-10","close":61970.0},{"date":"2025-02-11","close":61965.0},{"date":"2025-02-12","close":61915.0},{"date":"2025-02-13","close":61920.0},{"date":"2025-02-14","close":61960.0},{"date":"2025-02-17","close":61975.0},{"date":"2025-02-18","close":61945.0},{"date":"2025-02-19","close":61930.0},{"date":"2025-02-20","close":61970.0},{"date":"2025-02-21","close":62010.0},{"date":"2025-02-24","close":62020.0},{"date":"2025-02-25","close":62065.0},{"date":"2025-02-26","close":62050.0},{"date":"2025-02-27","close":62095.0},{"date":"2025-02-28","close":62130.0},{"date":"2025-03-04","close":62195.0},{"date":"2025-03-05","close":62115.0},{"date":"2025-03-06","close":62105.0},{"date":"2025-03-07","close":62130.0},{"date":"2025-03-10","close":62080.0},{"date":"2025-03-11","close":62140.0},{"date":"2025-03-12","close":62185.0},{"date":"2025-03-13","close":62170.0},{"date":"2025-03-14","close":62140.0},{"date":"2025-03-17","close":62125.0},{"date":"2025-03-18","close":62140.0},{"date":"2025-03-19","close":62090.0},{"date":"2025-03-20","close":62155.0},{"date":"2025-03-21","close":62140.0},{"date":"2025-03-24","close":62140.0},{"date":"2025-03-25","close":62100.0},{"date":"2025-03-26","close":62100.0},{"date":"2025-03-27","close":62115.0},{"date":"2025-03-28","close":62100.0},{"date":"2025-03-31","close":62235.0},{"date":"2025-04-01","close":62240.0},{"date":"2025-04-02","close":62205.0},{"date":"2025-04-03","close":62355.0},{"date":"2025-04-04","close":62480.0},{"date":"2025-04-07","close":62555.0},{"date":"2025-04-08","close":62555.0},{"date":"2025-04-09","close":62515.0},{"date":"2025-04-10","close":62520.0},{"date":"2025-04-11","close":62570.0},{"date":"2025-04-14","close":62545.0},{"date":"2025-04-15","close":62595.0},{"date":"2025-04-16","close":62680.0},{"date":"2025-04-17","close":62660.0},{"date":"2025-04-18","close":62705.0},{"date":"2025-04-21","close":62740.0},{"date":"2025-04-22","close":62745.0},{"date":"2025-04-23","close":62720.0},{"date":"2025-04-24","close":62740.0},{"date":"2025-04-25","close":62820.0},{"date":"2025-04-28","close":62810.0},{"date":"2025-04-29","close":62830.0},{"date":"2025-04-30","close":62875.0},{"date":"2025-05-02","close":62885.0},{"date":"2025-05-07","close":62945.0},{"date":"2025-05-08","close":62895.0},{"date":"2025-05-09","close":62790.0},{"date":"2025-05-12","close":62810.0},{"date":"2025-05-13","close":62745.0},{"date":"2025-05-14","close":62750.0},{"date":"2025-05-15","close":62760.0},{"date":"2025-05-16","close":62850.0},{"date":"2025-05-19","close":62730.0},{"date":"2025-05-20","close":62835.0},{"date":"2025-05-21","close":62810.0},{"date":"2025-05-22","close":62765.0},{"date":"2025-05-23","close":62785.0},{"date":"2025-05-26","close":62820.0},{"date":"2025-05-27","close":62860.0},{"date":"2025-05-28","close":62870.0},{"date":"2025-05-29","close":62840.0},{"date":"2025-05-30","close":62810.0},{"date":"2025-06-02","close":62855.0},{"date":"2025-06-04","close":62680.0},{"date":"2025-06-05","close":62730.0},{"date":"2025-06-09","close":62775.0},{"date":"2025-06-10","close":62785.0},{"date":"2025-06-11","close":62730.0},{"date":"2025-06-12","close":62680.0},{"date":"2025-06-13","close":62690.0},{"date":"2025-06-16","close":62645.0},{"date":"2025-06-17","close":62690.0},{"date":"2025-06-18","close":62655.0},{"date":"2025-06-19","close":62650.0},{"date":"2025-06-20","close":62675.0},{"date":"2025-06-23","close":62630.0},{"date":"2025-06-24","close":62700.0},{"date":"2025-06-25","close":62720.0},{"date":"2025-06-26","close":62710.0},{"date":"2025-06-27","close":62790.0},{"date":"2025-06-30","close":62795.0},{"date":"2025-07-01","close":62795.0},{"date":"2025-07-02","close":62735.0},{"date":"2025-07-03","close":62810.0},{"date":"2025-07-04","close":62730.0},{"date":"2025-07-07","close":62735.0},{"date":"2025-07-08","close":62735.0},{"date":"2025-07-09","close":62740.0},{"date":"2025-07-10","close":62850.0},{"date":"2025-07-11","close":62805.0},{"date":"2025-07-14","close":62780.0},{"date":"2025-07-15","close":62790.0},{"date":"2025-07-16","close":62790.0},{"date":"2025-07-17","close":62770.0},{"date":"2025-07-18","close":62765.0},{"date":"2025-07-21","close":62820.0},{"date":"2025-07-22","close":62845.0},{"date":"2025-07-23","close":62840.0},{"date":"2025-07-24","close":62850.0},{"date":"2025-07-25","close":62810.0},{"date":"2025-07-28","close":62885.0},{"date":"2025-07-29","close":62900.0},{"date":"2025-07-30","close":62905.0},{"date":"2025-07-31","close":62930.0},{"date":"2025-08-01","close":62875.0},{"date":"2025-08-04","close":62990.0},{"date":"2025-08-05","close":62990.0},{"date":"2025-08-06","close":62970.0},{"date":"2025-08-07","close":63010.0},{"date":"2025-08-08","close":63020.0},{"date":"2025-08-11","close":63000.0},{"date":"2025-08-12","close":62970.0},{"date":"2025-08-13","close":63005.0},{"date":"2025-08-14","close":63065.0},{"date":"2025-08-18","close":63000.0},{"date":"2025-08-19","close":62990.0},{"date":"2025-08-20","close":62975.0},{"date":"2025-08-21","close":62995.0},{"date":"2025-08-22","close":62970.0},{"date":"2025-08-25","close":63050.0},{"date":"2025-08-26","close":63030.0},{"date":"2025-08-27","close":63095.0},{"date":"2025-08-28","close":63075.0},{"date":"2025-08-29","close":63085.0},{"date":"2025-09-01","close":63075.0},{"date":"2025-09-02","close":63040.0},{"date":"2025-09-03","close":62965.0},{"date":"2025-09-04","close":62975.0},{"date":"2025-09-05","close":63025.0},{"date":"2025-09-08","close":63050.0},{"date":"2025-09-09","close":63085.0},{"date":"2025-09-10","close":63075.0},{"date":"2025-09-11","close":63105.0},{"date":"2025-09-12","close":63105.0},{"date":"2025-09-15","close":63095.0},{"date":"2025-09-16","close":63135.0},{"date":"2025-09-17","close":63140.0},{"date":"2025-09-18","close":63175.0},{"date":"2025-09-19","close":63100.0},{"date":"2025-09-22","close":63100.0},{"date":"2025-09-23","close":63080.0},{"date":"2025-09-24","close":63035.0},{"date":"2025-09-25","close":62970.0},{"date":"2025-09-26","close":62920.0},{"date":"2025-09-29","close":62905.0},{"date":"2025-09-30","close":62890.0},{"date":"2025-10-01","close":62870.0},{"date":"2025-10-02","close":62880.0},{"date":"2025-10-10","close":62915.0},{"date":"2025-10-13","close":63000.0},{"date":"2025-10-14","close":63065.0},{"date":"2025-10-15","close":63090.0},{"date":"2025-10-16","close":63010.0},{"date":"2025-10-17","close":63040.0},{"date":"2025-10-20","close":63030.0},{"date":"2025-10-21","close":62975.0},{"date":"2025-10-22","close":63015.0},{"date":"2025-10-23","close":62960.0},{"date":"2025-10-24","close":63000.0},{"date":"2025-10-27","close":62955.0},{"date":"2025-10-28","close":62930.0},{"date":"2025-10-29","close":62850.0},{"date":"2025-10-30","close":62765.0},{"date":"2025-10-31","close":62785.0},{"date":"2025-11-03","close":62765.0},{"date":"2025-11-04","close":62780.0},{"date":"2025-11-05","close":62730.0},{"date":"2025-11-06","close":62605.0},{"date":"2025-11-07","close":62500.0},{"date":"2025-11-10","close":62555.0},{"date":"2025-11-11","close":62595.0},{"date":"2025-11-12","close":62415.0},{"date":"2025-11-13","close":62445.0},{"date":"2025-11-14","close":62425.0},{"date":"2025-11-17","close":62490.0},{"date":"2025-11-18","close":62550.0},{"date":"2025-11-19","close":62585.0},{"date":"2025-11-20","close":62520.0},{"date":"2025-11-21","close":62575.0},{"date":"2025-11-24","close":62565.0},{"date":"2025-11-25","close":62550.0},{"date":"2025-11-26","close":62550.0},{"date":"2025-11-27","close":62365.0},{"date":"2025-11-28","close":62425.0},{"date":"2025-12-01","close":62360.0},{"date":"2025-12-02","close":62390.0},{"date":"2025-12-03","close":62305.0},{"date":"2025-12-04","close":62395.0},{"date":"2025-12-05","close":62430.0},{"date":"2025-12-08","close":62400.0},{"date":"2025-12-09","close":62280.0},{"date":"2025-12-10","close":62255.0},{"date":"2025-12-11","close":62250.0},{"date":"2025-12-12","close":61460.0},{"date":"2025-12-15","close":61630.0},{"date":"2025-12-16","close":61635.0},{"date":"2025-12-17","close":61600.0},{"date":"2025-12-18","close":61740.0},{"date":"2025-12-19","close":61650.0},{"date":"2025-12-22","close":61680.0},{"date":"2025-12-23","close":61660.0},{"date":"2025-12-24","close":61745.0},{"date":"2025-12-26","close":61760.0},{"date":"2025-12-29","close":61775.0},{"date":"2025-12-30","close":61775.0},{"date":"2026-01-02","close":61790.0},{"date":"2026-01-05","close":61745.0},{"date":"2026-01-06","close":61750.0},{"date":"2026-01-07","close":61840.0},{"date":"2026-01-08","close":61870.0},{"date":"2026-01-09","close":61845.0},{"date":"2026-01-12","close":61810.0},{"date":"2026-01-13","close":61775.0},{"date":"2026-01-14","close":61800.0},{"date":"2026-01-15","close":61625.0},{"date":"2026-01-16","close":61700.0},{"date":"2026-01-19","close":61610.0},{"date":"2026-01-20","close":61485.0},{"date":"2026-01-21","close":61580.0},{"date":"2026-01-22","close":61615.0},{"date":"2026-01-23","close":61575.0},{"date":"2026-01-26","close":61690.0},{"date":"2026-01-27","close":61700.0},{"date":"2026-01-28","close":61735.0},{"date":"2026-01-29","close":61660.0},{"date":"2026-01-30","close":61600.0},{"date":"2026-02-02","close":61635.0},{"date":"2026-02-03","close":61555.0},{"date":"2026-02-04","close":61500.0},{"date":"2026-02-05","close":61540.0},{"date":"2026-02-06","close":61485.0},{"date":"2026-02-09","close":61490.0},{"date":"2026-02-10","close":61590.0},{"date":"2026-02-11","close":61645.0},{"date":"2026-02-12","close":61730.0},{"date":"2026-02-13","close":61750.0},{"date":"2026-02-19","close":61750.0},{"date":"2026-02-20","close":61830.0},{"date":"2026-02-23","close":61835.0},{"date":"2026-02-24","close":61795.0},{"date":"2026-02-25","close":61900.0},{"date":"2026-02-26","close":61995.0},{"date":"2026-02-27","close":62000.0},{"date":"2026-03-03","close":61800.0},{"date":"2026-03-04","close":61690.0},{"date":"2026-03-05","close":61800.0},{"date":"2026-03-06","close":61730.0},{"date":"2026-03-09","close":61385.0},{"date":"2026-03-10","close":61700.0},{"date":"2026-03-11","close":61745.0},{"date":"2026-03-12","close":61705.0},{"date":"2026-03-13","close":61560.0},{"date":"2026-03-16","close":61655.0},{"date":"2026-03-17","close":61645.0},{"date":"2026-03-18","close":61765.0},{"date":"2026-03-19","close":61605.0},{"date":"2026-03-20","close":61490.0},{"date":"2026-03-23","close":61105.0},{"date":"2026-03-24","close":61265.0},{"date":"2026-03-25","close":61210.0},{"date":"2026-03-26","close":61210.0},{"date":"2026-03-27","close":61170.0},{"date":"2026-03-30","close":61310.0},{"date":"2026-03-31","close":61255.0},{"date":"2026-04-01","close":61625.0},{"date":"2026-04-02","close":61435.0},{"date":"2026-04-03","close":61535.0},{"date":"2026-04-06","close":61625.0},{"date":"2026-04-07","close":61575.0},{"date":"2026-04-08","close":61860.0},{"date":"2026-04-09","close":61770.0},{"date":"2026-04-10","close":61750.0},{"date":"2026-04-13","close":61705.0},{"date":"2026-04-14","close":61760.0},{"date":"2026-04-15","close":61825.0},{"date":"2026-04-16","close":61790.0},{"date":"2026-04-17","close":61740.0},{"date":"2026-04-20","close":61795.0},{"date":"2026-04-21","close":61840.0},{"date":"2026-04-22","close":61800.0},{"date":"2026-04-23","close":61600.0},{"date":"2026-04-24","close":61575.0},{"date":"2026-04-27","close":61575.0},{"date":"2026-04-28","close":61510.0},{"date":"2026-04-29","close":61520.0},{"date":"2026-04-30","close":61370.0},{"date":"2026-05-04","close":61425.0},{"date":"2026-05-06","close":61460.0},{"date":"2026-05-07","close":61540.0},{"date":"2026-05-08","close":61535.0},{"date":"2026-05-11","close":61485.0},{"date":"2026-05-12","close":61365.0},{"date":"2026-05-13","close":61435.0},{"date":"2026-05-14","close":61410.0},{"date":"2026-05-15","close":61180.0},{"date":"2026-05-18","close":61235.0},{"date":"2026-05-19","close":61215.0},{"date":"2026-05-20","close":61230.0},{"date":"2026-05-21","close":61265.0},{"date":"2026-05-22","close":61305.0},{"date":"2026-05-26","close":61485.0},{"date":"2026-05-27","close":61430.0},{"date":"2026-05-28","close":61280.0},{"date":"2026-05-29","close":61390.0},{"date":"2026-06-01","close":61295.0},{"date":"2026-06-02","close":61325.0},{"date":"2026-06-04","close":61180.0},{"date":"2026-06-05","close":61160.0},{"date":"2026-06-08","close":61040.0},{"date":"2026-06-09","close":61255.0},{"date":"2026-06-10","close":61280.0},{"date":"2026-06-11","close":61260.0},{"date":"2026-06-12","close":61400.0},{"date":"2026-06-15","close":61565.0},{"date":"2026-06-16","close":61585.0},{"date":"2026-06-17","close":61580.0},{"date":"2026-06-18","close":61555.0},{"date":"2026-06-19","close":61480.0},{"date":"2026-06-22","close":61410.0},{"date":"2026-06-23","close":61515.0},{"date":"2026-06-24","close":61525.0},{"date":"2026-06-25","close":61615.0},{"date":"2026-06-26","close":61670.0},{"date":"2026-06-29","close":61620.0},{"date":"2026-06-30","close":61680.0},{"date":"2026-07-01","close":61520.0},{"date":"2026-07-02","close":61575.0},{"date":"2026-07-03","close":61585.0},{"date":"2026-07-06","close":61585.0},{"date":"2026-07-07","close":61580.0},{"date":"2026-07-08","close":61590.0},{"date":"2026-07-09","close":61610.0},{"date":"2026-07-10","close":61655.0},{"date":"2026-07-13","close":61575.0},{"date":"2026-07-14","close":61385.0},{"date":"2026-07-15","close":61470.0},{"date":"2026-07-16","close":61525.0},{"date":"2026-07-20","close":61415.0},{"date":"2026-07-21","close":61525.0},{"date":"2026-07-22","close":61430.0},{"date":"2026-07-23","close":61435.0},{"date":"2026-07-24","close":61385.0},{"date":"2026-07-27","close":61565.0},{"date":"2026-07-28","close":61605.0},{"date":"2026-07-29","close":61705.0},{"date":"2026-07-30","close":61610.0},{"date":"2026-07-31","close":61775.0},{"date":"2026-08-03","close":61790.0},{"date":"2026-08-04","close":61820.0},{"date":"2026-08-05","close":61980.0},{"date":"2026-08-06","close":61875.0},{"date":"2026-08-07","close":61905.0},{"date":"2026-08-10","close":61855.0},{"date":"2026-08-11","close":61760.0},{"date":"2026-08-12","close":61800.0},{"date":"2026-08-13","close":61830.0},{"date":"2026-08-14","close":61815.0},{"date":"2026-08-18","close":61745.0},{"date":"2026-08-19","close":61815.0},{"date":"2026-08-20","close":61825.0},{"date":"2026-08-21","close":61775.0},{"date":"2026-08-24","close":61835.0},{"date":"2026-08-25","close":61845.0},{"date":"2026-08-26","close":61870.0},{"date":"2026-08-27","close":61985.0},{"date":"2026-08-28","close":61910.0},{"date":"2026-08-31","close":61845.0},{"date":"2026-09-01","close":61790.0},{"date":"2026-09-02","close":61690.0},{"date":"2026-09-03","close":61835.0},{"date":"2026-09-04","close":61830.0},{"date":"2026-09-07","close":61825.0},{"date":"2026-09-08","close":61815.0},{"date":"2026-09-09","close":61765.0},{"date":"2026-09-10","close":61755.0},{"date":"2026-09-11","close":61585.0},{"date":"2026-09-14","close":61595.0},{"date":"2026-09-15","close":61460.0},{"date":"2026-09-16","close":61525.0},{"date":"2026-09-17","close":61550.0},{"date":"2026-09-18","close":61580.0},{"date":"2026-09-21","close":61605.0},{"date":"2026-09-22","close":61630.0},{"date":"2026-09-23","close":61690.0},{"date":"2026-09-28","close":61470.0},{"date":"2026-09-29","close":61650.0},{"date":"2026-09-30","close":61735.0},{"date":"2026-10-01","close":61775.0},{"date":"2026-10-02","close":61915.0},{"date":"2026-10-06","close":61940.0},{"date":"2026-10-07","close":61920.0},{"date":"2026-10-08","close":61885.0},{"date":"2026-10-12","close":62005.0},{"date":"2026-10-13","close":62150.0},{"date":"2026-10-14","close":62100.0},{"date":"2026-10-15","close":62165.0},{"date":"2026-10-16","close":62185.0},{"date":"2026-10-19","close":62170.0},{"date":"2026-10-20","close":62200.0},{"date":"2026-10-21","close":62255.0},{"date":"2026-10-22","close":62245.0},{"date":"2026-10-23","close":62335.0}],"chart_data":[{"date":"2024-10-23","open":61014,"high":61014,"low":60920,"close":61005,"volume":14732},{"date":"2024-10-24","open":61065,"high":61140,"low":61065,"close":61125,"volume":9077},{"date":"2024-10-25","open":61110,"high":61140,"low":61090,"close":61135,"volume":4039},{"date":"2024-10-28","open":61060,"high":61080,"low":61014,"close":61055,"volume":5844},{"date":"2024-10-29","open":61055,"high":61075,"low":61000,"close":61040,"volume":6133},{"date":"2024-10-30","open":61045,"high":61091,"low":61045,"close":61060,"volume":27903},{"date":"2024-10-31","open":61011,"high":61065,"low":60980,"close":61040,"volume":2495},{"date":"2024-11-01","open":61040,"high":61100,"low":61040,"close":61095,"volume":59759},{"date":"2024-11-04","open":61071,"high":61100,"low":61045,"close":61100,"volume":30479},{"date":"2024-11-05","open":61100,"high":61130,"low":61070,"close":61110,"volume":8742},{"date":"2024-11-06","open":61130,"high":61150,"low":60955,"close":61055,"volume":28879},{"date":"2024-11-07","open":61039,"high":61109,"low":61024,"close":61090,"volume":19793},{"date":"2024-11-08","open":61140,"high":61194,"low":61125,"close":61160,"volume":11911},{"date":"2024-11-11","open":61174,"high":61184,"low":61119,"close":61160,"volume":22515},{"date":"2024-11-12","open":61180,"high":61205,"low":61150,"close":61195,"volume":15926},{"date":"2024-11-13","open":61140,"high":61150,"low":61091,"close":61115,"volume":2775},{"date":"2024-11-14","open":61125,"high":61125,"low":61070,"close":61120,"volume":6378},{"date":"2024-11-15","open":61155,"high":61155,"low":61090,"close":61130,"volume":2561},{"date":"2024-11-18","open":61135,"high":61205,"low":61135,"close":61195,"volume":18322},{"date":"2024-11-19","open":61195,"high":61250,"low":61185,"close":61245,"volume":2891},{"date":"2024-11-20","open":61245,"high":61285,"low":61215,"close":61270,"volume":6534},{"date":"2024-11-21","open":61270,"high":61375,"low":61270,"close":61340,"volume":9653},{"date":"2024-11-22","open":61329,"high":61404,"low":61300,"close":61390,"volume":16717},{"date":"2024-11-25","open":61385,"high":61445,"low":61370,"close":61445,"volume":10351},{"date":"2024-11-26","open":61495,"high":61515,"low":61430,"close":61480,"volume":14953},{"date":"2024-11-27","open":61480,"high":61546,"low":61476,"close":61495,"volume":138657},{"date":"2024-11-28","open":61560,"high":61720,"low":61520,"close":61720,"volume":54035},{"date":"2024-11-29","open":61765,"high":61810,"low":61720,"close":61755,"volume":29256},{"date":"2024-12-02","open":61775,"high":61879,"low":61775,"close":61855,"volume":41049},{"date":"2024-12-03","open":61910,"high":61920,"low":61820,"close":61820,"volume":14237},{"date":"2024-12-04","open":61750,"high":61855,"low":61719,"close":61775,"volume":46293},{"date":"2024-12-05","open":61799,"high":61830,"low":61714,"close":61775,"volume":7857},{"date":"2024-12-06","open":61775,"high":61830,"low":61735,"close":61740,"volume":4426},{"date":"2024-12-09","open":61775,"high":61855,"low":61705,"close":61855,"volume":31396},{"date":"2024-12-10","open":61870,"high":61906,"low":61815,"close":61865,"volume":19857},{"date":"2024-12-11","open":61880,"high":61905,"low":61805,"close":61825,"volume":6917},{"date":"2024-12-12","open":61860,"high":61860,"low":61760,"close":61785,"volume":14571},{"date":"2024-12-13","open":61805,"high":61865,"low":61766,"close":61865,"volume":20677},{"date":"2024-12-16","open":61825,"high":61865,"low":61790,"close":61820,"volume":19686},{"date":"2024-12-17","open":61799,"high":61835,"low":61660,"close":61685,"volume":26880},{"date":"2024-12-18","open":61685,"high":61855,"low":61615,"close":61855,"volume":26849},{"date":"2024-12-19","open":61700,"high":61730,"low":61600,"close":61675,"volume":22895},{"date":"2024-12-20","open":61686,"high":61720,"low":61570,"close":61645,"volume":26089},{"date":"2024-12-23","open":61655,"high":61760,"low":61639,"close":61685,"volume":32064},{"date":"2024-12-24","open":61665,"high":61685,"low":61564,"close":61625,"volume":20440},{"date":"2024-12-26","open":61650,"high":61650,"low":61521,"close":61635,"volume":25280},{"date":"2024-12-27","open":61601,"high":61635,"low":61476,"close":61635,"volume":22474},{"date":"2024-12-30","open":61631,"high":61660,"low":61560,"close":61655,"volume":14639},{"date":"2025-01-02","open":61710,"high":61861,"low":61700,"close":61820,"volume":15428},{"date":"2025-01-03","open":61856,"high":61930,"low":61810,"close":61815,"volume":49847},{"date":"2025-01-06","open":61815,"high":61880,"low":61810,"close":61835,"volume":54155},{"date":"2025-01-07","open":61830,"high":61910,"low":61800,"close":61885,"volume":20507},{"date":"2025-01-08","open":61840,"high":61925,"low":61820,"close":61925,"volume":9567},{"date":"2025-01-09","open":61935,"high":62035,"low":61900,"close":61995,"volume":118989},{"date":"2025-01-10","open":61974,"high":61974,"low":61860,"close":61860,"volume":18613},{"date":"2025-01-13","open":61790,"high":61815,"low":61720,"close":61725,"volume":15100},{"date":"2025-01-14","open":61795,"high":61830,"low":61740,"close":61810,"volume":7612},{"date":"2025-01-15","open":61785,"high":61810,"low":61730,"close":61765,"volume":9087},{"date":"2025-01-16","open":61825,"high":61911,"low":61805,"close":61870,"volume":21223},{"date":"2025-01-17","open":61869,"high":61985,"low":61869,"close":61940,"volume":6157},{"date":"2025-01-20","open":61890,"high":61941,"low":61870,"close":61880,"volume":8037},{"date":"2025-01-21","open":61916,"high":62006,"low":61916,"close":61950,"volume":15405},{"date":"2025-01-22","open":61936,"high":61950,"low":61905,"close":61945,"volume":14338},{"date":"2025-01-23","open":61935,"high":62010,"low":61935,"close":61985,"volume":39557},{"date":"2025-01-24","open":61960,"high":62025,"low":61935,"close":61980,"volume":10453},{"date":"2025-01-31","open":62070,"high":62090,"low":61985,"close":62000,"volume":8075},{"date":"2025-02-03","open":61970,"high":62055,"low":61931,"close":62030,"volume":40818},{"date":"2025-02-04","open":61995,"high":62050,"low":61949,"close":62010,"volume":11879},{"date":"2025-02-05","open":62010,"high":62039,"low":61969,"close":62010,"volume":13293},{"date":"2025-02-06","open":62070,"high":62091,"low":62025,"close":62035,"volume":23861},{"date":"2025-02-07","open":62015,"high":62034,"low":61905,"close":61925,"volume":36436},{"date":"2025-02-10","open":61905,"high":61985,"low":61880,"close":61970,"volume":24208},{"date":"2025-02-11","open":61970,"high":62025,"low":61955,"close":61965,"volume":8703},{"date":"2025-02-12","open":61920,"high":61970,"low":61880,"close":61915,"volume":106704},{"date":"2025-02-13","open":61905,"high":61965,"low":61850,"close":61920,"volume":65382},{"date":"2025-02-14","open":61955,"high":62020,"low":61931,"close":61960,"volume":9842},{"date":"2025-02-17","open":61990,"high":62025,"low":61945,"close":61975,"volume":83334},{"date":"2025-02-18","open":61975,"high":62006,"low":61911,"close":61945,"volume":52569},{"date":"2025-02-19","open":61925,"high":61970,"low":61900,"close":61930,"volume":11307},{"date":"2025-02-20","open":61930,"high":62000,"low":61905,"close":61970,"volume":10999},{"date":"2025-02-21","open":61954,"high":62010,"low":61920,"close":62010,"volume":62300},{"date":"2025-02-24","open":62040,"high":62061,"low":62011,"close":62020,"volume":16256},{"date":"2025-02-25","open":62080,"high":62105,"low":62035,"close":62065,"volume":11459},{"date":"2025-02-26","open":62065,"high":62110,"low":62040,"close":62050,"volume":15890},{"date":"2025-02-27","open":62119,"high":62119,"low":62049,"close":62095,"volume":23656},{"date":"2025-02-28","open":62110,"high":62175,"low":62080,"close":62130,"volume":38756},{"date":"2025-03-04","open":62175,"high":62275,"low":62150,"close":62195,"volume":17425},{"date":"2025-03-05","open":62145,"high":62150,"low":62091,"close":62115,"volume":5471},{"date":"2025-03-06","open":62096,"high":62105,"low":62016,"close":62105,"volume":4765},{"date":"2025-03-07","open":62105,"high":62145,"low":62075,"close":62130,"volume":10371},{"date":"2025-03-10","open":62130,"high":62140,"low":62065,"close":62080,"volume":8713},{"date":"2025-03-11","open":62125,"high":62174,"low":62099,"close":62140,"volume":9427},{"date":"2025-03-12","open":62130,"high":62190,"low":62086,"close":62185,"volume":16884},{"date":"2025-03-13","open":62184,"high":62194,"low":62135,"close":62170,"volume":12191},{"date":"2025-03-14","open":62190,"high":62190,"low":62120,"close":62140,"volume":7674},{"date":"2025-03-17","open":62120,"high":62145,"low":62075,"close":62125,"volume":6911},{"date":"2025-03-18","open":62110,"high":62140,"low":62080,"close":62140,"volume":14312},{"date":"2025-03-19","open":62119,"high":62124,"low":62055,"close":62090,"volume":41047},{"date":"2025-03-20","open":62130,"high":62160,"low":62120,"close":62155,"volume":18743},{"date":"2025-03-21","open":62135,"high":62160,"low":62095,"close":62140,"volume":3480},{"date":"2025-03-24","open":62140,"high":62174,"low":62099,"close":62140,"volume":27840},{"date":"2025-03-25","open":62100,"high":62115,"low":62050,"close":62100,"volume":118687},{"date":"2025-03-26","open":62100,"high":62115,"low":62045,"close":62100,"volume":23568},{"date":"2025-03-27","open":62100,"high":62120,"low":62060,"close":62115,"volume":27941},{"date":"2025-03-28","open":62105,"high":62125,"low":62076,"close":62100,"volume":6542},{"date":"2025-03-31","open":62140,"high":62235,"low":62135,"close":62235,"volume":24047},{"date":"2025-04-01","open":62220,"high":62240,"low":62179,"close":62240,"volume":28588},{"date":"2025-04-02","open":62200,"high":62246,"low":62165,"close":62205,"volume":10832},{"date":"2025-04-03","open":62375,"high":62401,"low":62345,"close":62355,"volume":22768},{"date":"2025-04-04","open":62395,"high":62514,"low":62354,"close":62480,"volume":28212},{"date":"2025-04-07","open":62540,"high":62600,"low":62509,"close":62555,"volume":49874},{"date":"2025-04-08","open":62470,"high":62574,"low":62440,"close":62555,"volume":14222},{"date":"2025-04-09","open":62520,"high":62575,"low":62465,"close":62515,"volume":40322},{"date":"2025-04-10","open":62500,"high":62550,"low":62465,"close":62520,"volume":20470},{"date":"2025-04-11","open":62530,"high":62590,"low":62461,"close":62570,"volume":6521},{"date":"2025-04-14","open":62569,"high":62585,"low":62520,"close":62545,"volume":46166},{"date":"2025-04-15","open":62600,"high":62610,"low":62550,"close":62595,"volume":21885},{"date":"2025-04-16","open":62615,"high":62680,"low":62590,"close":62680,"volume":13189},{"date":"2025-04-17","open":62715,"high":62715,"low":62655,"close":62660,"volume":31680},{"date":"2025-04-18","open":62670,"high":62719,"low":62659,"close":62705,"volume":4482},{"date":"2025-04-21","open":62695,"high":62755,"low":62690,"close":62740,"volume":8069},{"date":"2025-04-22","open":62740,"high":62786,"low":62715,"close":62745,"volume":53501},{"date":"2025-04-23","open":62755,"high":62755,"low":62680,"close":62720,"volume":15886},{"date":"2025-04-24","open":62825,"high":62825,"low":62720,"close":62740,"volume":14540},{"date":"2025-04-25","open":62775,"high":62845,"low":62775,"close":62820,"volume":68423},{"date":"2025-04-28","open":62820,"high":62856,"low":62800,"close":62810,"volume":22285},{"date":"2025-04-29","open":62815,"high":62855,"low":62795,"close":62830,"volume":42044},{"date":"2025-04-30","open":62861,"high":62916,"low":62830,"close":62875,"volume":36885},{"date":"2025-05-02","open":62870,"high":62900,"low":62845,"close":62885,"volume":23943},{"date":"2025-05-07","open":62899,"high":62949,"low":62874,"close":62945,"volume":46825},{"date":"2025-05-08","open":62941,"high":62975,"low":62870,"close":62895,"volume":105079},{"date":"2025-05-09","open":62850,"high":62865,"low":62780,"close":62790,"volume":15266},{"date":"2025-05-12","open":62776,"high":62845,"low":62730,"close":62810,"volume":39440},{"date":"2025-05-13","open":62765,"high":62770,"low":62690,"close":62745,"volume":48503},{"date":"2025-05-14","open":62745,"high":62785,"low":62710,"close":62750,"volume":54832},{"date":"2025-05-15","open":62750,"high":62775,"low":62725,"close":62760,"volume":10329},{"date":"2025-05-16","open":62850,"high":62855,"low":62815,"close":62850,"volume":7390},{"date":"2025-05-19","open":62830,"high":62856,"low":62730,"close":62730,"volume":15694},{"date":"2025-05-20","open":62830,"high":62845,"low":62780,"close":62835,"volume":3330},{"date":"2025-05-21","open":62835,"high":62845,"low":62770,"close":62810,"volume":13255},{"date":"2025-05-22","open":62714,"high":62780,"low":62714,"close":62765,"volume":42863},{"date":"2025-05-23","open":62850,"high":62850,"low":62770,"close":62785,"volume":8778},{"date":"2025-05-26","open":62791,"high":62870,"low":62786,"close":62820,"volume":54390},{"date":"2025-05-27","open":62840,"high":62860,"low":62794,"close":62860,"volume":8367},{"date":"2025-05-28","open":62861,"high":62900,"low":62805,"close":62870,"volume":12357},{"date":"2025-05-29","open":62869,"high":62945,"low":62815,"close":62840,"volume":43154},{"date":"2025-05-30","open":62870,"high":62895,"low":62770,"close":62810,"volume":31612},{"date":"2025-06-02","open":62814,"high":62869,"low":62790,"close":62855,"volume":28246},{"date":"2025-06-04","open":62810,"high":62815,"low":62680,"close":62680,"volume":37741},{"date":"2025-06-05","open":62750,"high":62776,"low":62711,"close":62730,"volume":86366},{"date":"2025-06-09","open":62639,"high":64065,"low":62635,"close":62775,"volume":49509},{"date":"2025-06-10","open":62770,"high":62785,"low":62719,"close":62785,"volume":26623},{"date":"2025-06-11","open":62725,"high":62781,"low":62725,"close":62730,"volume":31283},{"date":"2025-06-12","open":62745,"high":62770,"low":62680,"close":62680,"volume":54002},{"date":"2025-06-13","open":62760,"high":62775,"low":62620,"close":62690,"volume":45000},{"date":"2025-06-16","open":62616,"high":62660,"low":62551,"close":62645,"volume":33079},{"date":"2025-06-17","open":62620,"high":62719,"low":62620,"close":62690,"volume":46724},{"date":"2025-06-18","open":62690,"high":62715,"low":62631,"close":62655,"volume":104682},{"date":"2025-06-19","open":62631,"high":62680,"low":62610,"close":62650,"volume":13925},{"date":"2025-06-20","open":62625,"high":62680,"low":62595,"close":62675,"volume":29921},{"date":"2025-06-23","open":62649,"high":62670,"low":62600,"close":62630,"volume":39333},{"date":"2025-06-24","open":62675,"high":62740,"low":62665,"close":62700,"volume":62479},{"date":"2025-06-25","open":62725,"high":62761,"low":62701,"close":62720,"volume":71540},{"date":"2025-06-26","open":62729,"high":62760,"low":62705,"close":62710,"volume":35011},{"date":"2025-06-27","open":62729,"high":62814,"low":62710,"close":62790,"volume":21047},{"date":"2025-06-30","open":62776,"high":62820,"low":62755,"close":62795,"volume":17901},{"date":"2025-07-01","open":62786,"high":62820,"low":62745,"close":62795,"volume":29467},{"date":"2025-07-02","open":62795,"high":62800,"low":62711,"close":62735,"volume":47939},{"date":"2025-07-03","open":62755,"high":62810,"low":62725,"close":62810,"volume":47201},{"date":"2025-07-04","open":62765,"high":62786,"low":62725,"close":62730,"volume":56777},{"date":"2025-07-07","open":62711,"high":62776,"low":62711,"close":62735,"volume":17944},{"date":"2025-07-08","open":62715,"high":62786,"low":62715,"close":62735,"volume":18570},{"date":"2025-07-09","open":62740,"high":62800,"low":62735,"close":62740,"volume":38878},{"date":"2025-07-10","open":62790,"high":62874,"low":62780,"close":62850,"volume":84084},{"date":"2025-07-11","open":62840,"high":62861,"low":62805,"close":62805,"volume":15542},{"date":"2025-07-14","open":62790,"high":62814,"low":62750,"close":62780,"volume":85482},{"date":"2025-07-15","open":62785,"high":62790,"low":62739,"close":62790,"volume":19028},{"date":"2025-07-16","open":62749,"high":62799,"low":62724,"close":62790,"volume":29598},{"date":"2025-07-17","open":62794,"high":62835,"low":62770,"close":62770,"volume":31522},{"date":"2025-07-18","open":62780,"high":62805,"low":62745,"close":62765,"volume":22443},{"date":"2025-07-21","open":62775,"high":62840,"low":62775,"close":62820,"volume":544168},{"date":"2025-07-22","open":62845,"high":62869,"low":62830,"close":62845,"volume":19566},{"date":"2025-07-23","open":62850,"high":62880,"low":62840,"close":62840,"volume":15014},{"date":"2025-07-24","open":62840,"high":62874,"low":62825,"close":62850,"volume":12439},{"date":"2025-07-25","open":62856,"high":62866,"low":62810,"close":62810,"volume":11776},{"date":"2025-07-28","open":62815,"high":62885,"low":62815,"close":62885,"volume":36441},{"date":"2025-07-29","open":62915,"high":62925,"low":62880,"close":62900,"volume":6142},{"date":"2025-07-30","open":62930,"high":62946,"low":62905,"close":62905,"volume":21937},{"date":"2025-07-31","open":62874,"high":62930,"low":62850,"close":62930,"volume":7607},{"date":"2025-08-01","open":62905,"high":62905,"low":62851,"close":62875,"volume":29907},{"date":"2025-08-04","open":63000,"high":63045,"low":62990,"close":62990,"volume":29070},{"date":"2025-08-05","open":63000,"high":63030,"low":62970,"close":62990,"volume":13089},{"date":"2025-08-06","open":63005,"high":63030,"low":62970,"close":62970,"volume":16775},{"date":"2025-08-07","open":63000,"high":63044,"low":62990,"close":63010,"volume":27678},{"date":"2025-08-08","open":63029,"high":63039,"low":63000,"close":63020,"volume":18877},{"date":"2025-08-11","open":63029,"high":63029,"low":62980,"close":63000,"volume":16769},{"date":"2025-08-12","open":63021,"high":63021,"low":62970,"close":62970,"volume":7859},{"date":"2025-08-13","open":63000,"high":63039,"low":62985,"close":63005,"volume":12675},{"date":"2025-08-14","open":63040,"high":63075,"low":63035,"close":63065,"volume":5282},{"date":"2025-08-18","open":63034,"high":63050,"low":63000,"close":63000,"volume":16676},{"date":"2025-08-19","open":63005,"high":63035,"low":62975,"close":62990,"volume":27869},{"date":"2025-08-20","open":62990,"high":63016,"low":62965,"close":62975,"volume":12112},{"date":"2025-08-21","open":62990,"high":63020,"low":62985,"close":62995,"volume":14954},{"date":"2025-08-22","open":62990,"high":63016,"low":62960,"close":62970,"volume":10801},{"date":"2025-08-25","open":63050,"high":63055,"low":63025,"close":63050,"volume":42399},{"date":"2025-08-26","open":63065,"high":63081,"low":63025,"close":63030,"volume":42135},{"date":"2025-08-27","open":63080,"high":63095,"low":63049,"close":63095,"volume":12079},{"date":"2025-08-28","open":63109,"high":63150,"low":63070,"close":63075,"volume":17175},{"date":"2025-08-29","open":63075,"high":63090,"low":63050,"close":63085,"volume":13986},{"date":"2025-09-01","open":63070,"high":63090,"low":63040,"close":63075,"volume":26131},{"date":"2025-09-02","open":63070,"high":63070,"low":63030,"close":63040,"volume":42711},{"date":"2025-09-03","open":63045,"high":63045,"low":62950,"close":62965,"volume":32125},{"date":"2025-09-04","open":63021,"high":63040,"low":62965,"close":62975,"volume":7012},{"date":"2025-09-05","open":63035,"high":63045,"low":63006,"close":63025,"volume":13119},{"date":"2025-09-08","open":63075,"high":63080,"low":63035,"close":63050,"volume":23795},{"date":"2025-09-09","open":63065,"high":63114,"low":63065,"close":63085,"volume":31609},{"date":"2025-09-10","open":63085,"high":63095,"low":63070,"close":63075,"volume":13001},{"date":"2025-09-11","open":63101,"high":63120,"low":63091,"close":63105,"volume":14786},{"date":"2025-09-12","open":63105,"high":63130,"low":63086,"close":63105,"volume":9634},{"date":"2025-09-15","open":63090,"high":63114,"low":63060,"close":63095,"volume":46470},{"date":"2025-09-16","open":63115,"high":63155,"low":63090,"close":63135,"volume":22959},{"date":"2025-09-17","open":63130,"high":63160,"low":63110,"close":63140,"volume":36479},{"date":"2025-09-18","open":63114,"high":63194,"low":63114,"close":63175,"volume":23543},{"date":"2025-09-19","open":63140,"high":63150,"low":63080,"close":63100,"volume":69952},{"date":"2025-09-22","open":63119,"high":63134,"low":63070,"close":63100,"volume":37309},{"date":"2025-09-23","open":63100,"high":63120,"low":63065,"close":63080,"volume":18461},{"date":"2025-09-24","open":63081,"high":63096,"low":63021,"close":63035,"volume":22576},{"date":"2025-09-25","open":63035,"high":63055,"low":62970,"close":62970,"volume":11578},{"date":"2025-09-26","open":62965,"high":62965,"low":62845,"close":62920,"volume":34693},{"date":"2025-09-29","open":62920,"high":62946,"low":62880,"close":62905,"volume":13613},{"date":"2025-09-30","open":62910,"high":62931,"low":62850,"close":62890,"volume":21334},{"date":"2025-10-01","open":62890,"high":62926,"low":62870,"close":62870,"volume":66460},{"date":"2025-10-02","open":62900,"high":62941,"low":62861,"close":62880,"volume":26410},{"date":"2025-10-10","open":62890,"high":62935,"low":62850,"close":62915,"volume":19479},{"date":"2025-10-13","open":62965,"high":63024,"low":62949,"close":63000,"volume":13032},{"date":"2025-10-14","open":63020,"high":63080,"low":62995,"close":63065,"volume":23241},{"date":"2025-10-15","open":63039,"high":63119,"low":63039,"close":63090,"volume":78279},{"date":"2025-10-16","open":63090,"high":63114,"low":63005,"close":63010,"volume":29559},{"date":"2025-10-17","open":63060,"high":63091,"low":63030,"close":63040,"volume":16684},{"date":"2025-10-20","open":63035,"high":63065,"low":63006,"close":63030,"volume":65902},{"date":"2025-10-21","open":63030,"high":63030,"low":62970,"close":62975,"volume":16136},{"date":"2025-10-22","open":62959,"high":63029,"low":62959,"close":63015,"volume":14457},{"date":"2025-10-23","open":63060,"high":63115,"low":62960,"close":62960,"volume":15900},{"date":"2025-10-24","open":62985,"high":63034,"low":62959,"close":63000,"volume":21148},{"date":"2025-10-27","open":63001,"high":63001,"low":62955,"close":62955,"volume":53234},{"date":"2025-10-28","open":62930,"high":62949,"low":62895,"close":62930,"volume":22907},{"date":"2025-10-29","open":62920,"high":62920,"low":62850,"close":62850,"volume":11346},{"date":"2025-10-30","open":62815,"high":62830,"low":62765,"close":62765,"volume":23297},{"date":"2025-10-31","open":62770,"high":62835,"low":62760,"close":62785,"volume":13222},{"date":"2025-11-03","open":62794,"high":62810,"low":62755,"close":62765,"volume":21617,"rsi_14":25.5,"sma_20":62939.57,"sma_60":63003.92,"sma_120":62891.99},{"date":"2025-11-04","open":62719,"high":62790,"low":62639,"close":62780,"volume":30248,"rsi_14":24.24,"sma_20":62934.1,"sma_60":63000.42,"sma_120":62891.03},{"date":"2025-11-05","open":62750,"high":62800,"low":62711,"close":62730,"volume":25979,"rsi_14":25.49,"sma_20":62927.11,"sma_60":62996.08,"sma_120":62890.52},{"date":"2025-11-06","open":62690,"high":62700,"low":62600,"close":62605,"volume":34197,"rsi_14":17.45,"sma_20":62913.38,"sma_60":62990.0,"sma_120":62888.82},{"date":"2025-11-07","open":62621,"high":62645,"low":62500,"close":62500,"volume":36329,"rsi_14":15.27,"sma_20":62892.61,"sma_60":62981.49,"sma_120":62886.78},{"date":"2025-11-10","open":62525,"high":62589,"low":62494,"close":62555,"volume":62418,"rsi_14":22.55,"sma_20":62870.37,"sma_60":62973.74,"sma_120":62885.16},{"date":"2025-11-11","open":62605,"high":62645,"low":62580,"close":62595,"volume":39412,"rsi_14":22.44,"sma_20":62846.87,"sma_60":62966.99,"sma_120":62883.78},{"date":"2025-11-12","open":62626,"high":62645,"low":62415,"close":62415,"volume":69368,"rsi_14":19.29,"sma_20":62813.08,"sma_60":62957.74,"sma_120":62880.15},{"date":"2025-11-13","open":62480,"high":62540,"low":62435,"close":62445,"volume":53453,"rsi_14":18.36,"sma_20":62784.81,"sma_60":62948.4,"sma_120":62877.78},{"date":"2025-11-14","open":62420,"high":62455,"low":62330,"close":62425,"volume":72433,"rsi_14":18.91,"sma_20":62754.07,"sma_60":62937.73,"sma_120":62874.36},{"date":"2025-11-17","open":62425,"high":62500,"low":62391,"close":62490,"volume":30948,"rsi_14":25.31,"sma_20":62727.07,"sma_60":62929.22,"sma_120":62871.69},{"date":"2025-11-18","open":62489,"high":62630,"low":62470,"close":62550,"volume":57882,"rsi_14":32.83,"sma_20":62705.84,"sma_60":62921.89,"sma_120":62869.9},{"date":"2025-11-19","open":62560,"high":62600,"low":62520,"close":62585,"volume":14842,"rsi_14":39.04,"sma_20":62684.31,"sma_60":62915.39,"sma_120":62868.23},{"date":"2025-11-20","open":62560,"high":62565,"low":62515,"close":62520,"volume":50991,"rsi_14":34.7,"sma_20":62662.33,"sma_60":62907.47,"sma_120":62865.73},{"date":"2025-11-21","open":62600,"high":62616,"low":62546,"close":62575,"volume":24908,"rsi_14":39.44,"sma_20":62641.05,"sma_60":62900.88,"sma_120":62863.35},{"date":"2025-11-24","open":62611,"high":62650,"low":62551,"close":62565,"volume":10259,"rsi_14":37.97,"sma_20":62621.55,"sma_60":62892.8,"sma_120":62860.81},{"date":"2025-11-25","open":62569,"high":62620,"low":62530,"close":62550,"volume":6762,"rsi_14":39.58,"sma_20":62602.56,"sma_60":62884.81,"sma_120":62858.39},{"date":"2025-11-26","open":62545,"high":62610,"low":62535,"close":62550,"volume":11417,"rsi_14":46.28,"sma_20":62587.56,"sma_60":62875.72,"sma_120":62856.23},{"date":"2025-11-27","open":62595,"high":62615,"low":62365,"close":62365,"volume":15026,"rsi_14":41.74,"sma_20":62567.55,"sma_60":62863.89,"sma_120":62852.14},{"date":"2025-11-28","open":62395,"high":62465,"low":62265,"close":62425,"volume":12013,"rsi_14":42.04,"sma_20":62549.53,"sma_60":62852.88,"sma_120":62850.02},{"date":"2025-12-01","open":62430,"high":62460,"low":62320,"close":62360,"volume":23938,"rsi_14":36.1,"sma_20":62529.27,"sma_60":62840.96,"sma_120":62846.94},{"date":"2025-12-02","open":62325,"high":62430,"low":62315,"close":62390,"volume":64492,"rsi_14":48.22,"sma_20":62509.75,"sma_60":62830.13,"sma_120":62843.73},{"date":"2025-12-03","open":62345,"high":62385,"low":62285,"close":62305,"volume":26751,"rsi_14":40.66,"sma_20":62488.51,"sma_60":62819.14,"sma_120":62839.72},{"date":"2025-12-04","open":62365,"high":62415,"low":62300,"close":62395,"volume":7511,"rsi_14":48.18,"sma_20":62478.0,"sma_60":62809.47,"sma_120":62836.93},{"date":"2025-12-05","open":62395,"high":62460,"low":62380,"close":62430,"volume":65718,"rsi_14":46.22,"sma_20":62474.51,"sma_60":62799.56,"sma_120":62834.85},{"date":"2025-12-08","open":62415,"high":62440,"low":62380,"close":62400,"volume":40997,"rsi_14":40.09,"sma_20":62466.74,"sma_60":62788.73,"sma_120":62832.43},{"date":"2025-12-09","open":62400,"high":62410,"low":62225,"close":62280,"volume":31186,"rsi_14":31.94,"sma_20":62450.99,"sma_60":62775.31,"sma_120":62829.39},{"date":"2025-12-10","open":62280,"high":62285,"low":62190,"close":62255,"volume":14567,"rsi_14":33.53,"sma_20":62443.0,"sma_60":62761.64,"sma_120":62825.76},{"date":"2025-12-11","open":62350,"high":62410,"low":62250,"close":62250,"volume":15009,"rsi_14":28.49,"sma_20":62433.25,"sma_60":62747.39,"sma_120":62822.39},{"date":"2025-12-12","open":61445,"high":61505,"low":61445,"close":61460,"volume":10439,"rsi_14":14.01,"sma_20":62385.01,"sma_60":62719.98,"sma_120":62812.48},{"date":"2025-12-15","open":61465,"high":61630,"low":61465,"close":61630,"volume":62287,"rsi_14":22.78,"sma_20":62342.03,"sma_60":62695.56,"sma_120":62803.77},{"date":"2025-12-16","open":61635,"high":61695,"low":61580,"close":61635,"volume":111062,"rsi_14":23.0,"sma_20":62296.26,"sma_60":62670.56,"sma_120":62795.47},{"date":"2025-12-17","open":61640,"high":61700,"low":61540,"close":61600,"volume":198608,"rsi_14":25.24,"sma_20":62247.01,"sma_60":62644.89,"sma_120":62786.3},{"date":"2025-12-18","open":61735,"high":61750,"low":61660,"close":61740,"volume":121533,"rsi_14":28.92,"sma_20":62208.01,"sma_60":62620.96,"sma_120":62778.14},{"date":"2025-12-19","open":61745,"high":61770,"low":61640,"close":61650,"volume":9015,"rsi_14":28.48,"sma_20":62161.77,"sma_60":62596.79,"sma_120":62769.3},{"date":"2025-12-22","open":61660,"high":61730,"low":61645,"close":61680,"volume":56678,"rsi_14":28.48,"sma_20":62117.54,"sma_60":62573.11,"sma_120":62760.05},{"date":"2025-12-23","open":61660,"high":61740,"low":61635,"close":61660,"volume":12781,"rsi_14":29.65,"sma_20":62073.02,"sma_60":62549.44,"sma_120":62750.59},{"date":"2025-12-24","open":61695,"high":61800,"low":61695,"close":61745,"volume":9379,"rsi_14":29.43,"sma_20":62032.75,"sma_60":62527.95,"sma_120":62741.85},{"date":"2025-12-26","open":61775,"high":61795,"low":61745,"close":61760,"volume":22897,"rsi_14":28.53,"sma_20":62002.5,"sma_60":62507.78,"sma_120":62733.72},{"date":"2025-12-29","open":61770,"high":61820,"low":61760,"close":61775,"volume":35101,"rsi_14":29.77,"sma_20":61970.0,"sma_60":62488.7,"sma_120":62725.1},{"date":"2025-12-30","open":61825,"high":61855,"low":61760,"close":61775,"volume":20028,"rsi_14":32.28,"sma_20":61940.75,"sma_60":62469.86,"sma_120":62717.14},{"date":"2026-01-02","open":61780,"high":61855,"low":61735,"close":61790,"volume":53640,"rsi_14":33.57,"sma_20":61910.75,"sma_60":62451.53,"sma_120":62709.27},{"date":"2026-01-05","open":61770,"high":61770,"low":61680,"close":61745,"volume":120348,"rsi_14":32.65,"sma_20":61882.75,"sma_60":62432.79,"sma_120":62701.02},{"date":"2026-01-06","open":61760,"high":61815,"low":61735,"close":61750,"volume":76289,"rsi_14":71.64,"sma_20":61850.5,"sma_60":62413.96,"sma_120":62692.77},{"date":"2026-01-07","open":61785,"high":61850,"low":61760,"close":61840,"volume":22410,"rsi_14":67.8,"sma_20":61821.0,"sma_60":62396.04,"sma_120":62684.35},{"date":"2026-01-08","open":61865,"high":61885,"low":61795,"close":61870,"volume":17539,"rsi_14":69.11,"sma_20":61794.5,"sma_60":62377.2,"sma_120":62676.56},{"date":"2026-01-09","open":61860,"high":61870,"low":61820,"close":61845,"volume":113384,"rsi_14":70.25,"sma_20":61772.75,"sma_60":62356.87,"sma_120":62668.77},{"date":"2026-01-12","open":61840,"high":61880,"low":61780,"close":61810,"volume":119022,"rsi_14":57.0,"sma_20":61750.5,"sma_60":62335.53,"sma_120":62660.6},{"date":"2026-01-13","open":61840,"high":61845,"low":61735,"close":61775,"volume":118642,"rsi_14":64.04,"sma_20":61726.75,"sma_60":62314.94,"sma_120":62652.13},{"date":"2026-01-14","open":61775,"high":61825,"low":61740,"close":61800,"volume":14879,"rsi_14":63.64,"sma_20":61743.75,"sma_60":62294.28,"sma_120":62644.05},{"date":"2026-01-15","open":61845,"high":61845,"low":61615,"close":61625,"volume":58372,"rsi_14":47.06,"sma_20":61743.5,"sma_60":62270.87,"sma_120":62634.55},{"date":"2026-01-16","open":61670,"high":61720,"low":61600,"close":61700,"volume":22211,"rsi_14":46.15,"sma_20":61746.75,"sma_60":62249.62,"sma_120":62625.21},{"date":"2026-01-19","open":61665,"high":61700,"low":61590,"close":61610,"volume":42029,"rsi_14":38.64,"sma_20":61747.25,"sma_60":62226.19,"sma_120":62614.92},{"date":"2026-01-20","open":61610,"high":61615,"low":61485,"close":61485,"volume":29873,"rsi_14":31.17,"sma_20":61734.5,"sma_60":62201.61,"sma_120":62603.63},{"date":"2026-01-21","open":61535,"high":61620,"low":61500,"close":61580,"volume":42218,"rsi_14":38.73,"sma_20":61731.0,"sma_60":62177.94,"sma_120":62593.04},{"date":"2026-01-22","open":61630,"high":61685,"low":61585,"close":61615,"volume":29679,"rsi_14":40.11,"sma_20":61727.75,"sma_60":62155.62,"sma_120":62583.08},{"date":"2026-01-23","open":61620,"high":61645,"low":61565,"close":61575,"volume":31203,"rsi_14":40.34,"sma_20":61723.5,"sma_60":62133.03,"sma_120":62572.17},{"date":"2026-01-26","open":61675,"high":61735,"low":61665,"close":61690,"volume":60310,"rsi_14":46.97,"sma_20":61720.75,"sma_60":62113.69,"sma_120":62562.09},{"date":"2026-01-27","open":61700,"high":61760,"low":61645,"close":61700,"volume":33413,"rsi_14":42.31,"sma_20":61717.75,"sma_60":62095.93,"sma_120":62552.04},{"date":"2026-01-28","open":61700,"high":61755,"low":61680,"close":61735,"volume":76054,"rsi_14":42.62,"sma_20":61715.75,"sma_60":62078.43,"sma_120":62542.08},{"date":"2026-01-29","open":61720,"high":61730,"low":61625,"close":61660,"volume":35528,"rsi_14":40.41,"sma_20":61710.0,"sma_60":62060.01,"sma_120":62531.96},{"date":"2026-01-30","open":61685,"high":61690,"low":61600,"close":61600,"volume":23375,"rsi_14":39.39,"sma_20":61700.5,"sma_60":62040.33,"sma_120":62520.38},{"date":"2026-02-02","open":61590,"high":61660,"low":61535,"close":61635,"volume":20183,"rsi_14":42.93,"sma_20":61695.0,"sma_60":62022.09,"sma_120":62509.08},{"date":"2026-02-03","open":61570,"high":61590,"low":61510,"close":61555,"volume":46264,"rsi_14":38.28,"sma_20":61685.25,"sma_60":62004.58,"sma_120":62497.29},{"date":"2026-02-04","open":61555,"high":61560,"low":61435,"close":61500,"volume":50973,"rsi_14":43.24,"sma_20":61668.25,"sma_60":61987.92,"sma_120":62484.71},{"date":"2026-02-05","open":61500,"high":61565,"low":61495,"close":61540,"volume":46927,"rsi_14":41.01,"sma_20":61651.75,"sma_60":61971.0,"sma_120":62472.37},{"date":"2026-02-06","open":61615,"high":61640,"low":61485,"close":61485,"volume":70654,"rsi_14":42.69,"sma_20":61633.75,"sma_60":61952.5,"sma_120":62459.74},{"date":"2026-02-09","open":61480,"high":61545,"low":61445,"close":61490,"volume":97477,"rsi_14":50.34,"sma_20":61617.75,"sma_60":61937.08,"sma_120":62447.41},{"date":"2026-02-10","open":61520,"high":61600,"low":61500,"close":61590,"volume":30807,"rsi_14":50.68,"sma_20":61608.5,"sma_60":61922.83,"sma_120":62435.62},{"date":"2026-02-11","open":61610,"high":61690,"low":61585,"close":61645,"volume":34257,"rsi_14":51.97,"sma_20":61600.75,"sma_60":61909.84,"sma_120":62423.78},{"date":"2026-02-12","open":61620,"high":61860,"low":61585,"close":61730,"volume":52095,"rsi_14":59.63,"sma_20":61606.0,"sma_60":61897.18,"sma_120":62413.2},{"date":"2026-02-13","open":61780,"high":61795,"low":61730,"close":61750,"volume":38122,"rsi_14":54.23,"sma_20":61608.5,"sma_60":61883.84,"sma_120":62402.86},{"date":"2026-02-19","open":61755,"high":61840,"low":61750,"close":61750,"volume":48377,"rsi_14":53.57,"sma_20":61615.5,"sma_60":61869.92,"sma_120":62392.65},{"date":"2026-02-20","open":61770,"high":61855,"low":61750,"close":61830,"volume":40042,"rsi_14":56.38,"sma_20":61632.75,"sma_60":61858.42,"sma_120":62382.94},{"date":"2026-02-23","open":61800,"high":61845,"low":61770,"close":61835,"volume":59912,"rsi_14":62.96,"sma_20":61645.5,"sma_60":61846.09,"sma_120":62373.49},{"date":"2026-02-24","open":61860,"high":61875,"low":61760,"close":61795,"volume":18996,"rsi_14":64.89,"sma_20":61654.5,"sma_60":61833.26,"sma_120":62363.03},{"date":"2026-02-25","open":61825,"high":61905,"low":61825,"close":61900,"volume":70842,"rsi_14":68.28,"sma_20":61670.75,"sma_60":61822.42,"sma_120":62353.62},{"date":"2026-02-26","open":61890,"high":62045,"low":61870,"close":61995,"volume":131757,"rsi_14":79.73,"sma_20":61686.0,"sma_60":61813.17,"sma_120":62344.45},{"date":"2026-02-27","open":62005,"high":62055,"low":61970,"close":62000,"volume":30587,"rsi_14":86.23,"sma_20":61701.0,"sma_60":61807.08,"sma_120":62335.49},{"date":"2026-03-03","open":61955,"high":61955,"low":61785,"close":61800,"volume":86644,"rsi_14":92.46,"sma_20":61744.76,"sma_60":61810.17,"sma_120":62331.53},{"date":"2026-03-04","open":61760,"high":61885,"low":61600,"close":61690,"volume":126876,"rsi_14":88.5,"sma_20":61786.7,"sma_60":61812.48,"sma_120":62326.72},{"date":"2026-03-05","open":61770,"high":61865,"low":61735,"close":61800,"volume":67353,"rsi_14":89.36,"sma_20":61837.21,"sma_60":61816.15,"sma_120":62323.14},{"date":"2026-03-06","open":61715,"high":61785,"low":61680,"close":61730,"volume":60848,"rsi_14":84.05,"sma_20":61882.42,"sma_60":61820.06,"sma_120":62319.6},{"date":"2026-03-09","open":61470,"high":61470,"low":61250,"close":61385,"volume":69440,"rsi_14":66.13,"sma_20":61914.16,"sma_60":61816.64,"sma_120":62313.05},{"date":"2026-03-10","open":61685,"high":61715,"low":61630,"close":61700,"volume":64331,"rsi_14":70.26,"sma_20":61964.61,"sma_60":61817.95,"sma_120":62308.76},{"date":"2026-03-11","open":61660,"high":61815,"low":61630,"close":61745,"volume":37087,"rsi_14":70.65,"sma_20":62015.33,"sma_60":61820.53,"sma_120":62304.63},{"date":"2026-03-12","open":61555,"high":61705,"low":61530,"close":61705,"volume":47570,"rsi_14":69.21,"sma_20":62066.78,"sma_60":61824.43,"sma_120":62299.87},{"date":"2026-03-13","open":61585,"high":61670,"low":61555,"close":61560,"volume":31553,"rsi_14":63.06,"sma_20":62110.63,"sma_60":61826.29,"sma_120":62293.96},{"date":"2026-03-16","open":61575,"high":61700,"low":61575,"close":61655,"volume":63618,"rsi_14":64.63,"sma_20":62154.3,"sma_60":61829.85,"sma_120":62288.62},{"date":"2026-03-17","open":61685,"high":61745,"low":61610,"close":61645,"volume":42099,"rsi_14":65.54,"sma_20":62194.71,"sma_60":61846.4,"sma_120":62283.19},{"date":"2026-03-18","open":61665,"high":61775,"low":61665,"close":61765,"volume":187092,"rsi_14":65.81,"sma_20":62236.94,"sma_60":61862.15,"sma_120":62278.85},{"date":"2026-03-19","open":61580,"high":61645,"low":61580,"close":61605,"volume":20479,"rsi_14":59.49,"sma_20":62270.07,"sma_60":61875.11,"sma_120":62272.83},{"date":"2026-03-20","open":61605,"high":61665,"low":61475,"close":61490,"volume":33649,"rsi_14":56.4,"sma_20":62297.38,"sma_60":61886.71,"sma_120":62265.8},{"date":"2026-03-23","open":61355,"high":61395,"low":61100,"close":61105,"volume":45742,"rsi_14":33.17,"sma_20":62301.19,"sma_60":61889.48,"sma_120":62255.22},{"date":"2026-03-24","open":61355,"high":61355,"low":61130,"close":61265,"volume":27727,"rsi_14":39.95,"sma_20":62312.85,"sma_60":61896.45,"sma_120":62246.62},{"date":"2026-03-25","open":61345,"high":61425,"low":61200,"close":61210,"volume":31503,"rsi_14":35.68,"sma_20":62323.72,"sma_60":61901.99,"sma_120":62237.55},{"date":"2026-03-26","open":61235,"high":61360,"low":61165,"close":61210,"volume":42524,"rsi_14":36.93,"sma_20":62329.34,"sma_60":61907.86,"sma_120":62228.65},{"date":"2026-03-27","open":61180,"high":61210,"low":61115,"close":61170,"volume":16391,"rsi_14":43.62,"sma_20":62328.19,"sma_60":61911.65,"sma_120":62219.8},{"date":"2026-03-30","open":61230,"high":61310,"low":61170,"close":61310,"volume":40800,"rsi_14":37.09,"sma_20":62333.88,"sma_60":61917.54,"sma_120":62212.66},{"date":"2026-03-31","open":61310,"high":61355,"low":61205,"close":61255,"volume":50046,"rsi_14":33.88,"sma_20":62306.27,"sma_60":61922.26,"sma_120":62205.48},{"date":"2026-04-01","open":61400,"high":61660,"low":61400,"close":61625,"volume":143554,"rsi_14":47.84,"sma_20":62302.98,"sma_60":61933.23,"sma_120":62201.54},{"date":"2026-04-02","open":61585,"high":61670,"low":61370,"close":61435,"volume":33950,"rsi_14":46.7,"sma_20":62284.49,"sma_60":61940.73,"sma_120":62196.13},{"date":"2026-04-03","open":61565,"high":61605,"low":61520,"close":61535,"volume":26842,"rsi_14":46.84,"sma_20":62274.61,"sma_60":61950.68,"sma_120":62191.73},{"date":"2026-04-06","open":61490,"high":61645,"low":61465,"close":61625,"volume":25166,"rsi_14":49.49,"sma_20":62286.77,"sma_60":61962.06,"sma_120":62188.01},{"date":"2026-04-07","open":61580,"high":61660,"low":61515,"close":61575,"volume":58854,"rsi_14":45.03,"sma_20":62280.44,"sma_60":61971.1,"sma_120":62183.57},{"date":"2026-04-08","open":61800,"high":61900,"low":61775,"close":61860,"volume":113343,"rsi_14":56.27,"sma_20":62286.26,"sma_60":61984.45,"sma_120":62180.83},{"date":"2026-04-09","open":61795,"high":61805,"low":61730,"close":61770,"volume":19332,"rsi_14":56.97,"sma_20":62289.56,"sma_60":61996.69,"sma_120":62176.78},{"date":"2026-04-10","open":61830,"high":61910,"low":61710,"close":61750,"volume":11632,"rsi_14":69.6,"sma_20":62299.18,"sma_60":62009.19,"sma_120":62172.36},{"date":"2026-04-13","open":61650,"high":61730,"low":61600,"close":61705,"volume":115716,"rsi_14":64.38,"sma_20":62301.71,"sma_60":62021.5,"sma_120":62168.22},{"date":"2026-04-14","open":61765,"high":61820,"low":61755,"close":61760,"volume":42154,"rsi_14":67.97,"sma_20":62307.54,"sma_60":62034.33,"sma_120":62164.3},{"date":"2026-04-15","open":61820,"high":61860,"low":61760,"close":61825,"volume":68186,"rsi_14":69.28,"sma_20":62310.58,"sma_60":62051.17,"sma_120":62161.02},{"date":"2026-04-16","open":61825,"high":61855,"low":61780,"close":61790,"volume":21988,"rsi_14":69.5,"sma_20":62319.95,"sma_60":62066.17,"sma_120":62157.9},{"date":"2026-04-17","open":61725,"high":61760,"low":61705,"close":61740,"volume":10834,"rsi_14":64.33,"sma_20":62332.61,"sma_60":62081.83,"sma_120":62154.01},{"date":"2026-04-20","open":61760,"high":61850,"low":61745,"close":61795,"volume":17155,"rsi_14":68.0,"sma_20":62367.57,"sma_60":62100.5,"sma_120":62151.06},{"date":"2026-04-21","open":61800,"high":61860,"low":61795,"close":61840,"volume":13602,"rsi_14":59.15,"sma_20":62396.69,"sma_60":62118.35,"sma_120":62148.14},{"date":"2026-04-22","open":61760,"high":61830,"low":61755,"close":61800,"volume":26866,"rsi_14":67.8,"sma_20":62426.58,"sma_60":62134.93,"sma_120":62145.27},{"date":"2026-04-23","open":61695,"high":61695,"low":61570,"close":61600,"volume":72482,"rsi_14":52.89,"sma_20":62446.33,"sma_60":62148.81,"sma_120":62140.92},{"date":"2026-04-24","open":61615,"high":61650,"low":61535,"close":61575,"volume":37359,"rsi_14":47.64,"sma_20":62466.85,"sma_60":62160.35,"sma_120":62137.02},{"date":"2026-04-27","open":61580,"high":61640,"low":61555,"close":61575,"volume":36872,"rsi_14":50.0,"sma_20":62480.27,"sma_60":62171.72,"sma_120":62133.83},{"date":"2026-04-28","open":61575,"high":61600,"low":61470,"close":61510,"volume":38358,"rsi_14":27.85,"sma_20":62493.19,"sma_60":62181.41,"sma_120":62129.92},{"date":"2026-04-29","open":61520,"high":61540,"low":61425,"close":61520,"volume":30254,"rsi_14":32.39,"sma_20":62487.87,"sma_60":62192.52,"sma_120":62126.26},{"date":"2026-04-30","open":61425,"high":61470,"low":61360,"close":61370,"volume":53106,"rsi_14":27.38,"sma_20":62484.58,"sma_60":62202.09,"sma_120":62121.21},{"date":"2026-05-04","open":61475,"high":61535,"low":61375,"close":61425,"volume":83157,"rsi_14":33.53,"sma_20":62479.01,"sma_60":62212.01,"sma_120":62117.05},{"date":"2026-05-06","open":61420,"high":61480,"low":61290,"close":61460,"volume":268279,"rsi_14":31.93,"sma_20":62470.65,"sma_60":62223.86,"sma_120":62114.22},{"date":"2026-05-07","open":61535,"high":61590,"low":61500,"close":61540,"volume":75285,"rsi_14":33.14,"sma_20":62468.88,"sma_60":62237.97,"sma_120":62112.95},{"date":"2026-05-08","open":61530,"high":61540,"low":61500,"close":61535,"volume":19864,"rsi_14":34.36,"sma_20":62452.41,"sma_60":62251.34,"sma_120":62111.17},{"date":"2026-05-11","open":61490,"high":61540,"low":61435,"close":61485,"volume":40886,"rsi_14":34.36,"sma_20":62437.98,"sma_60":62264.77,"sma_120":62108.63},{"date":"2026-05-12","open":61450,"high":61450,"low":61345,"close":61365,"volume":51149,"rsi_14":25.57,"sma_20":62418.47,"sma_60":62276.1,"sma_120":62106.59},{"date":"2026-05-13","open":61325,"high":61440,"low":61275,"close":61435,"volume":81066,"rsi_14":27.62,"sma_20":62404.8,"sma_60":62286.94,"sma_120":62104.88},{"date":"2026-05-14","open":61430,"high":61445,"low":61320,"close":61410,"volume":48067,"rsi_14":28.09,"sma_20":62387.07,"sma_60":62296.44,"sma_120":62103.14},{"date":"2026-05-15","open":61350,"high":61350,"low":61100,"close":61180,"volume":75140,"rsi_14":27.17,"sma_20":62354.4,"sma_60":62300.64,"sma_120":62098.91},{"date":"2026-05-18","open":61145,"high":61255,"low":61100,"close":61235,"volume":36342,"rsi_14":32.11,"sma_20":62326.28,"sma_60":62305.44,"sma_120":62094.64},{"date":"2026-05-19","open":61235,"high":61255,"low":61170,"close":61215,"volume":43294,"rsi_14":31.44,"sma_20":62299.69,"sma_60":62309.89,"sma_120":62089.91},{"date":"2026-05-20","open":61210,"high":61255,"low":61120,"close":61230,"volume":82392,"rsi_14":34.78,"sma_20":62271.07,"sma_60":62313.27,"sma_120":62085.85},{"date":"2026-05-21","open":61265,"high":61320,"low":61235,"close":61265,"volume":67313,"rsi_14":36.51,"sma_20":62241.94,"sma_60":62317.16,"sma_120":62081.63},{"date":"2026-05-22","open":61315,"high":61330,"low":61260,"close":61305,"volume":12332,"rsi_14":46.11,"sma_20":62216.87,"sma_60":62322.39,"sma_120":62077.83},{"date":"2026-05-26","open":61440,"high":61490,"low":61395,"close":61485,"volume":22158,"rsi_14":53.12,"sma_20":62211.04,"sma_60":62328.91,"sma_120":62075.66},{"date":"2026-05-27","open":61460,"high":63000,"low":61375,"close":61430,"volume":94875,"rsi_14":48.47,"sma_20":62203.69,"sma_60":62332.91,"sma_120":62073.04},{"date":"2026-05-28","open":61365,"high":61440,"low":61200,"close":61280,"volume":24991,"rsi_14":37.62,"sma_20":62188.75,"sma_60":62334.3,"sma_120":62070.69},{"date":"2026-05-29","open":61360,"high":61420,"low":61360,"close":61390,"volume":64401,"rsi_14":43.72,"sma_20":62182.67,"sma_60":62327.38,"sma_120":62068.77},{"date":"2026-06-01","open":61360,"high":61385,"low":61280,"close":61295,"volume":51229,"rsi_14":42.08,"sma_20":62171.28,"sma_60":62320.71,"sma_120":62066.6},{"date":"2026-06-02","open":61180,"high":61327,"low":61165,"close":61325,"volume":36968,"rsi_14":48.2,"sma_20":62169.0,"sma_60":62312.69,"sma_120":62064.42},{"date":"2026-06-04","open":61245,"high":61255,"low":61150,"close":61180,"volume":23242,"rsi_14":39.24,"sma_20":62156.59,"sma_60":62303.4,"sma_120":62061.73},{"date":"2026-06-05","open":61190,"high":61225,"low":61125,"close":61160,"volume":20122,"rsi_14":39.41,"sma_20":62141.39,"sma_60":62299.6,"sma_120":62058.12},{"date":"2026-06-08","open":61015,"high":61105,"low":60990,"close":61040,"volume":57499,"rsi_14":43.46,"sma_20":62116.06,"sma_60":62288.46,"sma_120":62053.21},{"date":"2026-06-09","open":61045,"high":61265,"low":61035,"close":61255,"volume":38242,"rsi_14":50.81,"sma_20":62101.88,"sma_60":62280.18,"sma_120":62050.36},{"date":"2026-06-10","open":61200,"high":61280,"low":61165,"close":61280,"volume":30638,"rsi_14":52.63,"sma_20":62091.49,"sma_60":62273.01,"sma_120":62048.72},{"date":"2026-06-11","open":61260,"high":61300,"low":61240,"close":61260,"volume":31851,"rsi_14":51.21,"sma_20":62086.17,"sma_60":62267.94,"sma_120":62047.12},{"date":"2026-06-12","open":61375,"high":61420,"low":61325,"close":61400,"volume":28945,"rsi_14":55.02,"sma_20":62084.4,"sma_60":62263.64,"sma_120":62046.74},{"date":"2026-06-15","open":61555,"high":61600,"low":61530,"close":61565,"volume":43544,"rsi_14":58.84,"sma_20":62092.25,"sma_60":62262.29,"sma_120":62054.34},{"date":"2026-06-16","open":61530,"high":61585,"low":61500,"close":61585,"volume":15959,"rsi_14":53.82,"sma_20":62112.77,"sma_60":62259.25,"sma_120":62060.7},{"date":"2026-06-17","open":61590,"high":61625,"low":61520,"close":61580,"volume":76042,"rsi_14":55.95,"sma_20":62130.24,"sma_60":62258.83,"sma_120":62066.97},{"date":"2026-06-18","open":61500,"high":61600,"low":61500,"close":61555,"volume":36608,"rsi_14":62.11,"sma_20":62147.47,"sma_60":62259.92,"sma_120":62073.32},{"date":"2026-06-19","open":61545,"high":61560,"low":61410,"close":61480,"volume":43033,"rsi_14":54.09,"sma_20":62160.13,"sma_60":62266.25,"sma_120":62077.87},{"date":"2026-06-22","open":61450,"high":61475,"low":61365,"close":61410,"volume":17041,"rsi_14":55.35,"sma_20":62167.48,"sma_60":62268.7,"sma_120":62082.58},{"date":"2026-06-23","open":61410,"high":61515,"low":61400,"close":61515,"volume":55603,"rsi_14":58.26,"sma_20":62178.11,"sma_60":62273.85,"sma_120":62087.92},{"date":"2026-06-24","open":61520,"high":61530,"low":61460,"close":61525,"volume":8556,"rsi_14":67.0,"sma_20":62180.14,"sma_60":62279.17,"sma_120":62093.52},{"date":"2026-06-25","open":61595,"high":64565,"low":61560,"close":61615,"volume":55931,"rsi_14":70.97,"sma_20":62189.51,"sma_60":62286.69,"sma_120":62099.17},{"date":"2026-06-26","open":61615,"high":61675,"low":61550,"close":61670,"volume":21074,"rsi_14":80.88,"sma_20":62209.27,"sma_60":62292.76,"sma_120":62105.15},{"date":"2026-06-29","open":61650,"high":61670,"low":61585,"close":61620,"volume":51748,"rsi_14":71.35,"sma_20":62220.92,"sma_60":62298.93,"sma_120":62110.59},{"date":"2026-06-30","open":61655,"high":61710,"low":61620,"close":61680,"volume":25587,"rsi_14":72.47,"sma_20":62240.42,"sma_60":62299.86,"sma_120":62116.54},{"date":"2026-07-01","open":61630,"high":61635,"low":61480,"close":61520,"volume":12809,"rsi_14":62.62,"sma_20":62250.3,"sma_60":62301.29,"sma_120":62121.01},{"date":"2026-07-02","open":61525,"high":61615,"low":61515,"close":61575,"volume":29612,"rsi_14":59.26,"sma_20":62270.31,"sma_60":62301.97,"sma_120":62126.32},{"date":"2026-07-03","open":61635,"high":61665,"low":61545,"close":61585,"volume":24757,"rsi_14":25.21,"sma_20":62251.47,"sma_60":62287.83,"sma_120":62124.95},{"date":"2026-07-06","open":61600,"high":61635,"low":61535,"close":61585,"volume":49213,"rsi_14":24.24,"sma_20":62238.7,"sma_60":62274.55,"sma_120":62122.82},{"date":"2026-07-07","open":61600,"high":61640,"low":61565,"close":61580,"volume":9167,"rsi_14":24.24,"sma_20":62214.8,"sma_60":62256.36,"sma_120":62120.41},{"date":"2026-07-08","open":61510,"high":61615,"low":61465,"close":61590,"volume":21325,"rsi_14":25.13,"sma_20":62190.13,"sma_60":62239.87,"sma_120":62118.28},{"date":"2026-07-09","open":61555,"high":61620,"low":61500,"close":61610,"volume":30206,"rsi_14":27.4,"sma_20":62167.48,"sma_60":62224.04,"sma_120":62116.61},{"date":"2026-07-10","open":61600,"high":61655,"low":61535,"close":61655,"volume":39862,"rsi_14":30.95,"sma_20":62139.98,"sma_60":62209.73,"sma_120":62115.61},{"date":"2026-07-13","open":61585,"high":61595,"low":61515,"close":61575,"volume":14740,"rsi_14":24.14,"sma_20":62100.12,"sma_60":62193.15,"sma_120":62113.74},{"date":"2026-07-14","open":61475,"high":61475,"low":61380,"close":61385,"volume":85980,"rsi_14":20.85,"sma_20":62049.75,"sma_60":62172.31,"sma_120":62111.74},{"date":"2026-07-15","open":61465,"high":61490,"low":61420,"close":61470,"volume":10836,"rsi_14":20.54,"sma_20":62003.89,"sma_60":62153.47,"sma_120":62109.82},{"date":"2026-07-16","open":61510,"high":61560,"low":61425,"close":61525,"volume":21094,"rsi_14":20.51,"sma_20":61962.04,"sma_60":62136.4,"sma_120":62109.11},{"date":"2026-07-20","open":61415,"high":61465,"low":61365,"close":61415,"volume":21517,"rsi_14":19.78,"sma_20":61918.49,"sma_60":62116.56,"sma_120":62108.53},{"date":"2026-07-21","open":61470,"high":61535,"low":61415,"close":61525,"volume":13183,"rsi_14":22.07,"sma_20":61883.98,"sma_60":62097.8,"sma_120":62108.07},{"date":"2026-07-22","open":61470,"high":61485,"low":61430,"close":61430,"volume":12881,"rsi_14":22.96,"sma_20":61839.41,"sma_60":62078.13,"sma_120":62106.53},{"date":"2026-07-23","open":61410,"high":61485,"low":61410,"close":61435,"volume":65491,"rsi_14":20.53,"sma_20":61794.58,"sma_60":62061.92,"sma_120":62105.36},{"date":"2026-07-24","open":61405,"high":61405,"low":61335,"close":61385,"volume":21856,"rsi_14":38.37,"sma_20":61742.69,"sma_60":62045.3,"sma_120":62102.82},{"date":"2026-07-27","open":61440,"high":61570,"low":61440,"close":61565,"volume":18300,"rsi_14":49.04,"sma_20":61697.01,"sma_60":62031.68,"sma_120":62101.7},{"date":"2026-07-28","open":61550,"high":61625,"low":61505,"close":61605,"volume":21057,"rsi_14":51.16,"sma_20":61655.87,"sma_60":62019.82,"sma_120":62100.61},{"date":"2026-07-29","open":61600,"high":61735,"low":61565,"close":61705,"volume":91400,"rsi_14":54.94,"sma_20":61616.69,"sma_60":62009.46,"sma_120":62100.99},{"date":"2026-07-30","open":61690,"high":61705,"low":61595,"close":61610,"volume":19408,"rsi_14":50.0,"sma_20":61580.86,"sma_60":62000.05,"sma_120":62101.07},{"date":"2026-07-31","open":61685,"high":61775,"low":61655,"close":61775,"volume":14144,"rsi_14":54.41,"sma_20":61550.5,"sma_60":61992.46,"sma_120":62102.24},{"date":"2026-08-03","open":61705,"high":61810,"low":61705,"close":61790,"volume":33229,"rsi_14":58.3,"sma_20":61560.75,"sma_60":61984.53,"sma_120":62104.2},{"date":"2026-08-04","open":61830,"high":61845,"low":61760,"close":61820,"volume":37166,"rsi_14":69.16,"sma_20":61572.5,"sma_60":61975.76,"sma_120":62106.86},{"date":"2026-08-05","open":61865,"high":61995,"low":61865,"close":61980,"volume":13394,"rsi_14":71.07,"sma_20":61592.5,"sma_60":61969.73,"sma_120":62110.53},{"date":"2026-08-06","open":61980,"high":62000,"low":61860,"close":61875,"volume":9441,"rsi_14":63.89,"sma_20":61606.75,"sma_60":61962.79,"sma_120":62113.78},{"date":"2026-08-07","open":61850,"high":61915,"low":61815,"close":61905,"volume":34849,"rsi_14":70.76,"sma_20":61621.5,"sma_60":61958.38,"sma_120":62117.24},{"date":"2026-08-10","open":61880,"high":61885,"low":61800,"close":61855,"volume":21572,"rsi_14":64.73,"sma_20":61631.5,"sma_60":61495.83,"sma_120":61871.25},{"date":"2026-08-11","open":61750,"high":61825,"low":61705,"close":61760,"volume":14615,"rsi_14":64.73,"sma_20":61640.75,"sma_60":61501.67,"sma_120":61872.21},{"date":"2026-08-12","open":61790,"high":61820,"low":61755,"close":61800,"volume":6531,"rsi_14":65.8,"sma_20":61661.5,"sma_60":61512.0,"sma_120":61872.79},{"date":"2026-08-13","open":61810,"high":61875,"low":61810,"close":61830,"volume":14679,"rsi_14":69.6,"sma_20":61679.5,"sma_60":61521.92,"sma_120":61873.46},{"date":"2026-08-14","open":61855,"high":61900,"low":61780,"close":61815,"volume":10712,"rsi_14":62.89,"sma_20":61694.0,"sma_60":61531.92,"sma_120":61874.0},{"date":"2026-08-18","open":61745,"high":61755,"low":61665,"close":61745,"volume":20538,"rsi_14":57.0,"sma_20":61710.5,"sma_60":61540.5,"sma_120":61873.29},{"date":"2026-08-19","open":61750,"high":61840,"low":61690,"close":61815,"volume":20418,"rsi_14":55.67,"sma_20":61725.0,"sma_60":61549.67,"sma_120":61873.13},{"date":"2026-08-20","open":61880,"high":61880,"low":61795,"close":61825,"volume":23213,"rsi_14":62.15,"sma_20":61744.75,"sma_60":61558.33,"sma_120":61873.38},{"date":"2026-08-21","open":61790,"high":61810,"low":61735,"close":61775,"volume":31126,"rsi_14":50.0,"sma_20":61761.75,"sma_60":61563.17,"sma_120":61872.33},{"date":"2026-08-24","open":61785,"high":61840,"low":61775,"close":61835,"volume":5237,"rsi_14":52.76,"sma_20":61784.25,"sma_60":61569.92,"sma_120":61871.0},{"date":"2026-08-25","open":61835,"high":61865,"low":61775,"close":61845,"volume":14015,"rsi_14":51.57,"sma_20":61798.25,"sma_60":61579.33,"sma_120":61869.71},{"date":"2026-08-26","open":61900,"high":61955,"low":61870,"close":61870,"volume":18486,"rsi_14":41.67,"sma_20":61811.5,"sma_60":61587.33,"sma_120":61863.54},{"date":"2026-08-27","open":61845,"high":62025,"low":61730,"close":61985,"volume":43222,"rsi_14":58.21,"sma_20":61825.5,"sma_60":61598.83,"sma_120":61859.26},{"date":"2026-08-28","open":61970,"high":61990,"low":61835,"close":61910,"volume":20473,"rsi_14":50.35,"sma_20":61840.5,"sma_60":61608.58,"sma_120":61853.42},{"date":"2026-08-31","open":61850,"high":61885,"low":61805,"close":61845,"volume":16288,"rsi_14":49.32,"sma_20":61844.0,"sma_60":61619.67,"sma_120":61847.64},{"date":"2026-09-01","open":61835,"high":61835,"low":61755,"close":61790,"volume":16674,"rsi_14":52.17,"sma_20":61844.0,"sma_60":61630.17,"sma_120":61844.31},{"date":"2026-09-02","open":61750,"high":61755,"low":61685,"close":61690,"volume":11476,"rsi_14":42.67,"sma_20":61837.5,"sma_60":61641.0,"sma_120":61837.48},{"date":"2026-09-03","open":61745,"high":61840,"low":61745,"close":61835,"volume":10931,"rsi_14":50.29,"sma_20":61830.25,"sma_60":61650.67,"sma_120":61831.49},{"date":"2026-09-04","open":61845,"high":61855,"low":61780,"close":61830,"volume":7065,"rsi_14":50.88,"sma_20":61828.0,"sma_60":61659.83,"sma_120":61825.79},{"date":"2026-09-07","open":61810,"high":61880,"low":61780,"close":61825,"volume":7656,"rsi_14":55.06,"sma_20":61824.0,"sma_60":61669.25,"sma_120":61821.27},{"date":"2026-09-08","open":61825,"high":61875,"low":61805,"close":61815,"volume":8940,"rsi_14":50.0,"sma_20":61822.0,"sma_60":61676.17,"sma_120":61815.87},{"date":"2026-09-09","open":61830,"high":61840,"low":61765,"close":61765,"volume":10505,"rsi_14":46.1,"sma_20":61822.25,"sma_60":61679.5,"sma_120":61810.13},{"date":"2026-09-10","open":61745,"high":61775,"low":61710,"close":61755,"volume":7734,"rsi_14":48.63,"sma_20":61820.0,"sma_60":61682.33,"sma_120":61803.3},{"date":"2026-09-11","open":61575,"high":61635,"low":61510,"close":61585,"volume":17531,"rsi_14":35.12,"sma_20":61807.75,"sma_60":61682.42,"sma_120":61796.41},{"date":"2026-09-14","open":61585,"high":61640,"low":61550,"close":61595,"volume":9235,"rsi_14":35.12,"sma_20":61796.75,"sma_60":61683.08,"sma_120":61790.56},{"date":"2026-09-15","open":61555,"high":61620,"low":61375,"close":61460,"volume":57315,"rsi_14":28.42,"sma_20":61782.5,"sma_60":61682.75,"sma_120":61786.85},{"date":"2026-09-16","open":61515,"high":61560,"low":61455,"close":61525,"volume":14252,"rsi_14":24.44,"sma_20":61768.0,"sma_60":61684.67,"sma_120":61782.32},{"date":"2026-09-17","open":61535,"high":61570,"low":61460,"close":61550,"volume":13781,"rsi_14":28.82,"sma_20":61754.25,"sma_60":61685.25,"sma_120":61778.46},{"date":"2026-09-18","open":61655,"high":61665,"low":61575,"close":61580,"volume":14784,"rsi_14":33.74,"sma_20":61744.5,"sma_60":61686.17,"sma_120":61774.86},{"date":"2026-09-21","open":61580,"high":61635,"low":61535,"close":61605,"volume":11288,"rsi_14":38.22,"sma_20":61733.0,"sma_60":61686.0,"sma_120":61771.8},{"date":"2026-09-22","open":61620,"high":61715,"low":61615,"close":61630,"volume":9840,"rsi_14":45.77,"sma_20":61722.25,"sma_60":61685.33,"sma_120":61767.77},{"date":"2026-09-23","open":61675,"high":61725,"low":61645,"close":61690,"volume":19566,"rsi_14":38.4,"sma_20":61713.25,"sma_60":61686.5,"sma_120":61764.7},{"date":"2026-09-28","open":61570,"high":61585,"low":61460,"close":61470,"volume":31174,"rsi_14":28.57,"sma_20":61687.5,"sma_60":61683.0,"sma_120":61756.68},{"date":"2026-09-29","open":61545,"high":61650,"low":61535,"close":61650,"volume":8577,"rsi_14":41.38,"sma_20":61674.5,"sma_60":61685.17,"sma_120":61751.76},{"date":"2026-09-30","open":61675,"high":61790,"low":61670,"close":61735,"volume":12919,"rsi_14":46.33,"sma_20":61669.0,"sma_60":61687.83,"sma_120":61746.7},{"date":"2026-10-01","open":61735,"high":61795,"low":61685,"close":61775,"volume":14890,"rsi_14":50.46,"sma_20":61668.25,"sma_60":61691.0,"sma_120":61741.22},{"date":"2026-10-02","open":61845,"high":61940,"low":61840,"close":61915,"volume":12002,"rsi_14":56.61,"sma_20":61679.5,"sma_60":61696.5,"sma_120":61737.33},{"date":"2026-10-06","open":61865,"high":61940,"low":61865,"close":61940,"volume":31554,"rsi_14":66.67,"sma_20":61684.75,"sma_60":61702.5,"sma_120":61731.24},{"date":"2026-10-07","open":61920,"high":61950,"low":61880,"close":61920,"volume":11428,"rsi_14":65.12,"sma_20":61689.25,"sma_60":61708.0,"sma_120":61725.74},{"date":"2026-10-08","open":61940,"high":61985,"low":61880,"close":61885,"volume":20586,"rsi_14":71.79,"sma_20":61692.25,"sma_60":61712.58,"sma_120":61720.12},{"date":"2026-10-12","open":61885,"high":62055,"low":61885,"close":62005,"volume":21300,"rsi_14":73.3,"sma_20":61701.75,"sma_60":61718.42,"sma_120":61715.87},{"date":"2026-10-13","open":62005,"high":62170,"low":61990,"close":62150,"volume":48831,"rsi_14":76.09,"sma_20":61721.0,"sma_60":61728.0,"sma_120":61712.38},{"date":"2026-10-14","open":62110,"high":62140,"low":62070,"close":62100,"volume":15637,"rsi_14":72.22,"sma_20":61738.25,"sma_60":61739.92,"sma_120":61707.91},{"date":"2026-10-15","open":62135,"high":62230,"low":62105,"close":62165,"volume":16653,"rsi_14":73.14,"sma_20":61767.25,"sma_60":61751.5,"sma_120":61704.29},{"date":"2026-10-16","open":62170,"high":62195,"low":62115,"close":62185,"volume":21608,"rsi_14":73.03,"sma_20":61796.75,"sma_60":61762.5,"sma_120":61701.25},{"date":"2026-10-19","open":62225,"high":62245,"low":62155,"close":62170,"volume":28829,"rsi_14":70.69,"sma_20":61832.25,"sma_60":61775.08,"sma_120":61697.63},{"date":"2026-10-20","open":62150,"high":62200,"low":62100,"close":62200,"volume":12919,"rsi_14":87.63,"sma_20":61866.0,"sma_60":61786.33,"sma_120":61693.87},{"date":"2026-10-21","open":62225,"high":62255,"low":62175,"close":62255,"volume":39515,"rsi_14":85.8,"sma_20":61901.25,"sma_60":61800.08,"sma_120":61690.91},{"date":"2026-10-22","open":62300,"high":62345,"low":62225,"close":62245,"volume":19357,"rsi_14":83.12,"sma_20":61934.5,"sma_60":61813.58,"sma_120":61689.55},{"date":"2026-10-23","open":62390,"high":62460,"low":62295,"close":62295,"volume":22858,"rsi_14":83.33,"sma_20":61969.0,"sma_60":61828.75,"sma_120":61688.83}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 국고채3년","phase":"above-fold","symbol_resolved":true}