{"status":"ok","report":{"price_analysis":{"current":53555.0,"change_1d":0.5,"change_7d":0.7,"change_30d":3.0,"high_30d":53745.0,"low_30d":51180.0,"position_in_range":93.0,"support":51436.5,"resistance":53488.5},"summary":"PLUS 국채선물10년(289670)은(는) 10년국채선물지수를 추종하는 ETF입니다, 순자산 58.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 85.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(399.04)가 시그널선(294.55)을 상회합니다(골든크로스). 현재가가 SMA20(52533)과 SMA60(52151) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 51308~53758 (현재 위치 92%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 86","rsi_14":85.71428571428571,"macd":399.04016410168697,"macd_signal":294.5525875265662,"sma_20":52532.85,"sma_60":52150.53333333333,"bb_upper":53758.17661360145,"bb_lower":51307.52338639855,"atr_14":259.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 713.00. 30일 누적: 외국인 0.00, 기관 -1040.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":713.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":124.0,"retail_net":-124.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-42.0,"retail_net":42.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-476.0,"retail_net":476.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":74.0,"retail_net":-74.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":1033.0,"retail_net":-1033.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-922.0,"retail_net":922.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":65.0,"retail_net":-65.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":282.0,"retail_net":-282.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-46.0,"retail_net":46.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-100.0,"retail_net":100.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-189.0,"retail_net":189.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-28.0,"retail_net":28.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-83.0,"retail_net":83.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-38.0,"retail_net":38.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-34.0,"retail_net":34.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-78.0,"retail_net":78.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-156.0,"retail_net":156.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-65.0,"retail_net":65.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":42.0,"retail_net":-42.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-70.0,"retail_net":70.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-178.0,"retail_net":178.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":11.0,"retail_net":-11.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":146.0,"retail_net":-146.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":176.0,"retail_net":-176.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-209.0,"retail_net":209.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-264.0,"retail_net":264.0}],"periods":{"d1":{"foreign_net":0,"institution_net":124.0,"retail_net":-124.0},"d3":{"foreign_net":0,"institution_net":-394.0,"retail_net":394.0},"d7":{"foreign_net":0,"institution_net":-144.0,"retail_net":144.0},"d14":{"foreign_net":0,"institution_net":-328.0,"retail_net":328.0},"d30":{"foreign_net":0,"institution_net":-1040.0,"retail_net":1040.0}}},"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":71,"summary":"RSI 86","metrics":[{"name":"RSI (14)","value":85.7,"unit":"","percentile":86,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.0,"unit":"%","percentile":56,"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 86 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 86 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9348,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.93,"summary":"배당수익률 0.93%","metrics":[{"name":"배당수익률","value":0.93,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:21.850700+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"10년국채선물지수","issuer":"한화자산운용","category":"","expense_ratio":0.05,"aum":500000000.0,"aum_display":"58.5억","dividend_yield":null,"tracking_error":0.21,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"10년국채 F 202609","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":53555.0,"change_pct":0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-02-07","close":49909.8711},{"date":"2018-02-08","close":49840.4961},{"date":"2018-02-09","close":49815.7188},{"date":"2018-02-12","close":49617.5078},{"date":"2018-02-13","close":49686.8789},{"date":"2018-02-14","close":49835.5391},{"date":"2018-02-19","close":49711.6562},{"date":"2018-02-20","close":49662.1055},{"date":"2018-02-21","close":49746.3438},{"date":"2018-02-22","close":49696.793},{"date":"2018-02-23","close":49706.7031},{"date":"2018-02-26","close":49860.3164},{"date":"2018-02-27","close":49949.5117},{"date":"2018-02-28","close":49989.1562},{"date":"2018-03-02","close":49991.0},{"date":"2018-03-05","close":49936.0},{"date":"2018-03-06","close":49939.6016},{"date":"2018-03-07","close":50078.3516},{"date":"2018-03-08","close":50063.4844},{"date":"2018-03-09","close":50013.9297},{"date":"2018-03-12","close":49949.5117},{"date":"2018-03-13","close":50018.8867},{"date":"2018-03-14","close":50142.7695},{"date":"2018-03-15","close":50207.1875},{"date":"2018-03-16","close":50147.7227},{"date":"2018-03-19","close":50093.2148},{"date":"2018-03-20","close":50098.1719},{"date":"2018-03-21","close":50142.7695},{"date":"2018-03-22","close":50202.2344},{"date":"2018-03-23","close":50454.9531},{"date":"2018-03-26","close":50331.0703},{"date":"2018-03-27","close":50360.8008},{"date":"2018-03-28","close":50563.9688},{"date":"2018-03-29","close":50568.9258},{"date":"2018-03-30","close":50583.793},{"date":"2018-04-02","close":50534.2383},{"date":"2018-04-03","close":50593.7031},{"date":"2018-04-04","close":50578.8359},{"date":"2018-04-05","close":50568.9258},{"date":"2018-04-06","close":50697.7617},{"date":"2018-04-09","close":50762.1836},{"date":"2018-04-10","close":50782.0039},{"date":"2018-04-11","close":50777.0469},{"date":"2018-04-12","close":50836.5117},{"date":"2018-04-13","close":50791.9141},{"date":"2018-04-16","close":50687.8516},{"date":"2018-04-17","close":50633.3438},{"date":"2018-04-18","close":50643.2539},{"date":"2018-04-19","close":50554.0586},{"date":"2018-04-20","close":50440.0859},{"date":"2018-04-23","close":50345.9375},{"date":"2018-04-24","close":50291.4297},{"date":"2018-04-25","close":50132.8594},{"date":"2018-04-26","close":50132.8594},{"date":"2018-04-27","close":50385.5781},{"date":"2018-04-30","close":50420.2656},{"date":"2018-05-02","close":50236.9219},{"date":"2018-05-03","close":50296.3828},{"date":"2018-05-04","close":50132.8594},{"date":"2018-05-08","close":50113.0391},{"date":"2018-05-09","close":50008.9766},{"date":"2018-05-10","close":50048.6172},{"date":"2018-05-11","close":50088.2617},{"date":"2018-05-14","close":50088.2617},{"date":"2018-05-15","close":49989.1562},{"date":"2018-05-16","close":50028.7969},{"date":"2018-05-17","close":50103.125},{"date":"2018-05-18","close":50157.6367},{"date":"2018-05-21","close":50197.2773},{"date":"2018-05-23","close":50256.7422},{"date":"2018-05-24","close":50454.9531},{"date":"2018-05-25","close":50474.7734},{"date":"2018-05-28","close":50519.3711},{"date":"2018-05-29","close":50534.2383},{"date":"2018-05-30","close":50514.418},{"date":"2018-05-31","close":50598.6562},{"date":"2018-06-01","close":50554.0586},{"date":"2018-06-04","close":50484.6836},{"date":"2018-06-05","close":50484.6836},{"date":"2018-06-07","close":50370.7148},{"date":"2018-06-08","close":50489.6406},{"date":"2018-06-11","close":50420.2656},{"date":"2018-06-12","close":50573.8828},{"date":"2018-06-14","close":50489.6406},{"date":"2018-06-15","close":50672.9883},{"date":"2018-06-18","close":50732.4492},{"date":"2018-06-19","close":50866.2461},{"date":"2018-06-20","close":50900.9297},{"date":"2018-06-21","close":50995.082},{"date":"2018-06-22","close":51004.9922},{"date":"2018-06-25","close":51000.0391},{"date":"2018-06-26","close":50965.3516},{"date":"2018-06-27","close":51019.8594},{"date":"2018-06-28","close":51178.4297},{"date":"2018-06-29","close":51173.4727},{"date":"2018-07-02","close":51257.7148},{"date":"2018-07-03","close":51242.8477},{"date":"2018-07-04","close":51247.8047},{"date":"2018-07-05","close":51292.4023},{"date":"2018-07-06","close":51341.9531},{"date":"2018-07-09","close":51282.4883},{"date":"2018-07-10","close":51267.625},{"date":"2018-07-11","close":51426.1953},{"date":"2018-07-12","close":51426.1953},{"date":"2018-07-13","close":51307.2656},{"date":"2018-07-16","close":51322.1328},{"date":"2018-07-17","close":51312.2227},{"date":"2018-07-18","close":51421.2383},{"date":"2018-07-19","close":51401.418},{"date":"2018-07-20","close":51475.7461},{"date":"2018-07-23","close":51406.3711},{"date":"2018-07-24","close":51257.7148},{"date":"2018-07-25","close":51351.8633},{"date":"2018-07-26","close":51356.8203},{"date":"2018-07-27","close":51232.9375},{"date":"2018-07-30","close":51282.4883},{"date":"2018-07-31","close":51262.668},{"date":"2018-08-01","close":51203.207},{"date":"2018-08-02","close":51267.625},{"date":"2018-08-03","close":51242.8477},{"date":"2018-08-06","close":51341.9531},{"date":"2018-08-07","close":51366.7305},{"date":"2018-08-08","close":51368.0},{"date":"2018-08-09","close":51401.418},{"date":"2018-08-10","close":51574.8516},{"date":"2018-08-13","close":51634.3164},{"date":"2018-08-14","close":51609.5391},{"date":"2018-08-16","close":51723.5117},{"date":"2018-08-17","close":51872.1719},{"date":"2018-08-20","close":52060.4727},{"date":"2018-08-21","close":52095.1602},{"date":"2018-08-22","close":52110.0273},{"date":"2018-08-23","close":52090.207},{"date":"2018-08-24","close":52129.8477},{"date":"2018-08-27","close":52233.9102},{"date":"2018-08-28","close":52323.1055},{"date":"2018-08-29","close":52303.2852},{"date":"2018-08-30","close":52293.375},{"date":"2018-08-31","close":52496.5391},{"date":"2018-09-03","close":52585.7344},{"date":"2018-09-04","close":52645.1992},{"date":"2018-09-05","close":52595.6484},{"date":"2018-09-06","close":52863.2344},{"date":"2018-09-07","close":52729.4414},{"date":"2018-09-10","close":52838.457},{"date":"2018-09-11","close":52739.3516},{"date":"2018-09-12","close":52808.7266},{"date":"2018-09-13","close":52810.0},{"date":"2018-09-14","close":52575.8242},{"date":"2018-09-17","close":52526.2734},{"date":"2018-09-18","close":52551.0508},{"date":"2018-09-19","close":52402.3906},{"date":"2018-09-20","close":52085.25},{"date":"2018-09-21","close":52090.207},{"date":"2018-09-27","close":52219.043},{"date":"2018-09-28","close":52357.793},{"date":"2018-10-01","close":52283.4609},{"date":"2018-10-02","close":52347.8828},{"date":"2018-10-04","close":52010.9219},{"date":"2018-10-05","close":52025.7852},{"date":"2018-10-08","close":52035.6953},{"date":"2018-10-10","close":52224.0},{"date":"2018-10-11","close":52427.168},{"date":"2018-10-12","close":52328.0586},{"date":"2018-10-15","close":52367.7031},{"date":"2018-10-16","close":52367.7031},{"date":"2018-10-17","close":52511.4062},{"date":"2018-10-18","close":52764.1289},{"date":"2018-10-19","close":52769.082},{"date":"2018-10-22","close":52570.8711},{"date":"2018-10-23","close":52719.5312},{"date":"2018-10-24","close":52689.7969},{"date":"2018-10-25","close":52942.5195},{"date":"2018-10-26","close":52957.3828},{"date":"2018-10-29","close":53299.3008},{"date":"2018-10-30","close":53185.3281},{"date":"2018-10-31","close":53076.3125},{"date":"2018-11-01","close":53011.8945},{"date":"2018-11-02","close":52739.3516},{"date":"2018-11-05","close":52858.2773},{"date":"2018-11-06","close":52848.3672},{"date":"2018-11-07","close":52833.5},{"date":"2018-11-08","close":52942.5195},{"date":"2018-11-09","close":53086.2227},{"date":"2018-11-12","close":53195.2383},{"date":"2018-11-13","close":53195.2383},{"date":"2018-11-14","close":53274.5234},{"date":"2018-11-15","close":53175.418},{"date":"2018-11-16","close":53150.6406},{"date":"2018-11-19","close":53329.0312},{"date":"2018-11-20","close":53279.4805},{"date":"2018-11-21","close":53284.4336},{"date":"2018-11-22","close":53284.4336},{"date":"2018-11-23","close":53462.8242},{"date":"2018-11-26","close":53477.6914},{"date":"2018-11-27","close":53542.1094},{"date":"2018-11-28","close":53517.3359},{"date":"2018-11-29","close":53735.3672},{"date":"2018-11-30","close":53824.5625},{"date":"2018-12-03","close":53656.082},{"date":"2018-12-04","close":53809.6992},{"date":"2018-12-05","close":53983.1328},{"date":"2018-12-06","close":54339.9141},{"date":"2018-12-07","close":54275.4961},{"date":"2018-12-10","close":54290.3633},{"date":"2018-12-11","close":54275.4961},{"date":"2018-12-12","close":54121.8828},{"date":"2018-12-13","close":54107.0156},{"date":"2018-12-14","close":54161.5234},{"date":"2018-12-17","close":54216.0312},{"date":"2018-12-18","close":54275.4961},{"date":"2018-12-19","close":54483.6211},{"date":"2018-12-20","close":54523.2617},{"date":"2018-12-21","close":54344.8711},{"date":"2018-12-24","close":54240.8086},{"date":"2018-12-26","close":54429.1094},{"date":"2018-12-27","close":54468.7539},{"date":"2018-12-28","close":54443.9766},{"date":"2019-01-02","close":54453.8867},{"date":"2019-01-03","close":54439.0234},{"date":"2019-01-04","close":54295.3164},{"date":"2019-01-07","close":54320.0938},{"date":"2019-01-08","close":54203.0},{"date":"2019-01-09","close":54216.0312},{"date":"2019-01-10","close":54334.9609},{"date":"2019-01-11","close":54235.8555},{"date":"2019-01-14","close":54394.4258},{"date":"2019-01-15","close":54448.9336},{"date":"2019-01-16","close":54369.6484},{"date":"2019-01-17","close":54414.2461},{"date":"2019-01-18","close":54250.7188},{"date":"2019-01-21","close":54181.3477},{"date":"2019-01-22","close":54270.543},{"date":"2019-01-23","close":54349.8281},{"date":"2019-01-24","close":54310.1836},{"date":"2019-01-25","close":54250.7188},{"date":"2019-01-28","close":54196.2109},{"date":"2019-01-29","close":54141.7031},{"date":"2019-01-30","close":54012.8633},{"date":"2019-01-31","close":54250.7188},{"date":"2019-02-01","close":54339.9141},{"date":"2019-02-07","close":54285.4062},{"date":"2019-02-08","close":54448.9336},{"date":"2019-02-11","close":54533.1719},{"date":"2019-02-12","close":54414.2461},{"date":"2019-02-13","close":54409.2891},{"date":"2019-02-14","close":54384.5117},{"date":"2019-02-15","close":54513.3516},{"date":"2019-02-18","close":54394.4258},{"date":"2019-02-19","close":54379.5586},{"date":"2019-02-20","close":54404.3359},{"date":"2019-02-21","close":54404.3359},{"date":"2019-02-22","close":54315.1406},{"date":"2019-02-25","close":54315.1406},{"date":"2019-02-26","close":54320.0938},{"date":"2019-02-27","close":54379.5586},{"date":"2019-02-28","close":54384.5117},{"date":"2019-03-04","close":54240.8086},{"date":"2019-03-05","close":54245.7656},{"date":"2019-03-06","close":54265.5859},{"date":"2019-03-07","close":54354.7812},{"date":"2019-03-08","close":54483.6211},{"date":"2019-03-11","close":54483.6211},{"date":"2019-03-12","close":54429.1094},{"date":"2019-03-13","close":54572.8164},{"date":"2019-03-14","close":54508.3945},{"date":"2019-03-15","close":54448.9336},{"date":"2019-03-18","close":54424.1562},{"date":"2019-03-19","close":54488.5742},{"date":"2019-03-20","close":54508.3945},{"date":"2019-03-21","close":54592.6367},{"date":"2019-03-22","close":54662.0117},{"date":"2019-03-25","close":54904.8203},{"date":"2019-03-26","close":54830.4922},{"date":"2019-03-27","close":55068.3477},{"date":"2019-03-28","close":55246.7383},{"date":"2019-03-29","close":55197.1836},{"date":"2019-04-01","close":55053.4805},{"date":"2019-04-02","close":55058.4336},{"date":"2019-04-03","close":54969.2383},{"date":"2019-04-04","close":54969.2383},{"date":"2019-04-05","close":54904.8203},{"date":"2019-04-08","close":55088.168},{"date":"2019-04-09","close":54989.0625},{"date":"2019-04-10","close":55068.3477},{"date":"2019-04-11","close":55068.3477},{"date":"2019-04-12","close":54989.0625},{"date":"2019-04-15","close":54795.8047},{"date":"2019-04-16","close":54795.8047},{"date":"2019-04-17","close":54706.6094},{"date":"2019-04-18","close":54850.3125},{"date":"2019-04-19","close":54919.6875},{"date":"2019-04-22","close":54835.4453},{"date":"2019-04-23","close":54805.7148},{"date":"2019-04-24","close":54904.8203},{"date":"2019-04-25","close":55098.0781},{"date":"2019-04-26","close":55058.4336},{"date":"2019-04-29","close":55088.168},{"date":"2019-04-30","close":55122.8555},{"date":"2019-05-02","close":55112.9453},{"date":"2019-05-03","close":55018.793},{"date":"2019-05-07","close":55078.2578},{"date":"2019-05-08","close":55083.2109},{"date":"2019-05-09","close":55122.8555},{"date":"2019-05-10","close":55132.7656},{"date":"2019-05-13","close":55132.7656},{"date":"2019-05-14","close":55137.7188},{"date":"2019-05-15","close":55152.5859},{"date":"2019-05-16","close":55330.9766},{"date":"2019-05-17","close":55360.7109},{"date":"2019-05-20","close":55251.6914},{"date":"2019-05-21","close":55197.1836},{"date":"2019-05-22","close":55330.9766},{"date":"2019-05-23","close":55430.082},{"date":"2019-05-24","close":55558.9219},{"date":"2019-05-27","close":55504.4141},{"date":"2019-05-28","close":55494.5039},{"date":"2019-05-29","close":55742.2695},{"date":"2019-05-30","close":55697.6719},{"date":"2019-05-31","close":56024.7188},{"date":"2019-06-03","close":55965.2578},{"date":"2019-06-04","close":56024.7188},{"date":"2019-06-05","close":56168.4258},{"date":"2019-06-07","close":56193.1992},{"date":"2019-06-10","close":56079.2305},{"date":"2019-06-11","close":55980.1211},{"date":"2019-06-12","close":56336.9062},{"date":"2019-06-13","close":56277.4414},{"date":"2019-06-14","close":56366.6367},{"date":"2019-06-17","close":56252.6641},{"date":"2019-06-18","close":56287.3516},{"date":"2019-06-19","close":56302.2188},{"date":"2019-06-20","close":56599.5352},{"date":"2019-06-21","close":56535.1172},{"date":"2019-06-24","close":56554.9375},{"date":"2019-06-25","close":56440.9648},{"date":"2019-06-26","close":56331.9492},{"date":"2019-06-27","close":56282.3984},{"date":"2019-06-28","close":56371.5938},{"date":"2019-07-01","close":56331.9492},{"date":"2019-07-02","close":56411.2344},{"date":"2019-07-03","close":56654.043},{"date":"2019-07-04","close":56654.043},{"date":"2019-07-05","close":56738.2852},{"date":"2019-07-08","close":56594.582},{"date":"2019-07-09","close":56663.957},{"date":"2019-07-10","close":56564.8477},{"date":"2019-07-11","close":56624.3125},{"date":"2019-07-12","close":56520.25},{"date":"2019-07-15","close":56505.3867},{"date":"2019-07-16","close":56530.1602},{"date":"2019-07-17","close":56639.1797},{"date":"2019-07-18","close":56758.1055},{"date":"2019-07-19","close":57109.9336},{"date":"2019-07-22","close":57075.2461},{"date":"2019-07-23","close":57035.6055},{"date":"2019-07-24","close":57050.4688},{"date":"2019-07-25","close":57149.5742},{"date":"2019-07-26","close":57253.6367},{"date":"2019-07-29","close":57327.9648},{"date":"2019-07-30","close":57377.5195},{"date":"2019-07-31","close":57392.3867},{"date":"2019-08-01","close":57397.3398},{"date":"2019-08-02","close":57694.6602},{"date":"2019-08-05","close":58056.3984},{"date":"2019-08-06","close":57942.4258},{"date":"2019-08-07","close":58115.8594},{"date":"2019-08-08","close":58081.1719},{"date":"2019-08-09","close":58041.5312},{"date":"2019-08-12","close":57977.1133},{"date":"2019-08-13","close":58249.6523},{"date":"2019-08-14","close":58264.5195},{"date":"2019-08-16","close":58556.8828},{"date":"2019-08-19","close":58482.5547},{"date":"2019-08-20","close":58383.4492},{"date":"2019-08-21","close":58051.4414},{"date":"2019-08-22","close":58269.4766},{"date":"2019-08-23","close":58036.5742},{"date":"2019-08-26","close":58472.6445},{"date":"2019-08-27","close":58140.6367},{"date":"2019-08-28","close":58205.0547},{"date":"2019-08-29","close":58200.1016},{"date":"2019-08-30","close":58081.1719},{"date":"2019-09-02","close":57759.0781},{"date":"2019-09-03","close":57838.3633},{"date":"2019-09-04","close":57773.9453},{"date":"2019-09-05","close":57590.5977},{"date":"2019-09-06","close":57511.3125},{"date":"2019-09-09","close":57650.0625},{"date":"2019-09-10","close":57506.3594},{"date":"2019-09-11","close":57521.2227},{"date":"2019-09-16","close":56817.5703},{"date":"2019-09-17","close":57065.3359},{"date":"2019-09-18","close":57114.8867},{"date":"2019-09-19","close":57323.0117},{"date":"2019-09-20","close":57184.2617},{"date":"2019-09-23","close":57174.3516},{"date":"2019-09-24","close":57174.3516},{"date":"2019-09-25","close":57362.6523},{"date":"2019-09-26","close":57313.1016},{"date":"2019-09-27","close":57278.4141},{"date":"2019-09-30","close":57298.2344},{"date":"2019-10-01","close":56976.1406},{"date":"2019-10-02","close":57010.8281},{"date":"2019-10-04","close":57446.8945},{"date":"2019-10-07","close":57451.8477},{"date":"2019-10-08","close":57352.7422},{"date":"2019-10-10","close":57189.2188},{"date":"2019-10-11","close":57040.5586},{"date":"2019-10-14","close":57080.2031},{"date":"2019-10-15","close":57109.9336},{"date":"2019-10-16","close":56862.168},{"date":"2019-10-17","close":56649.0898},{"date":"2019-10-18","close":56609.4453},{"date":"2019-10-21","close":56272.4844},{"date":"2019-10-22","close":56252.6641},{"date":"2019-10-23","close":56242.7539},{"date":"2019-10-24","close":56292.3086},{"date":"2019-10-25","close":56198.1562},{"date":"2019-10-28","close":55781.9102},{"date":"2019-10-29","close":55687.7578},{"date":"2019-10-30","close":55846.3281},{"date":"2019-10-31","close":55890.9258},{"date":"2019-11-01","close":55935.5234},{"date":"2019-11-04","close":55514.3242},{"date":"2019-11-05","close":55360.7109},{"date":"2019-11-06","close":55316.1133},{"date":"2019-11-07","close":55578.7422},{"date":"2019-11-08","close":55454.8594},{"date":"2019-11-11","close":55464.7695},{"date":"2019-11-12","close":55449.9062},{"date":"2019-11-13","close":55598.5625},{"date":"2019-11-14","close":55707.582},{"date":"2019-11-15","close":55702.625},{"date":"2019-11-18","close":55747.2227},{"date":"2019-11-19","close":55970.2109},{"date":"2019-11-20","close":56208.0664},{"date":"2019-11-21","close":56346.8164},{"date":"2019-11-22","close":56203.1133},{"date":"2019-11-25","close":56044.543},{"date":"2019-11-26","close":56064.3633},{"date":"2019-11-27","close":56307.1719},{"date":"2019-11-28","close":56326.9961},{"date":"2019-11-29","close":56515.2969},{"date":"2019-12-02","close":56252.6641},{"date":"2019-12-03","close":55999.9453},{"date":"2019-12-04","close":56331.9492},{"date":"2019-12-05","close":56317.082},{"date":"2019-12-06","close":56292.3086},{"date":"2019-12-09","close":56336.9062},{"date":"2019-12-10","close":56465.7422},{"date":"2019-12-11","close":56436.0117},{"date":"2019-12-12","close":56421.1445},{"date":"2019-12-13","close":56361.6797},{"date":"2019-12-16","close":56515.2969},{"date":"2019-12-17","close":56500.4297},{"date":"2019-12-18","close":56530.1602},{"date":"2019-12-19","close":56331.9492},{"date":"2019-12-20","close":56213.0234},{"date":"2019-12-23","close":56366.6367},{"date":"2019-12-24","close":56440.9648},{"date":"2019-12-26","close":56416.1914},{"date":"2019-12-27","close":56242.7539},{"date":"2019-12-30","close":56252.6641},{"date":"2020-01-02","close":56495.4766},{"date":"2020-01-03","close":56797.75},{"date":"2020-01-06","close":56842.3477},{"date":"2020-01-07","close":56500.4297},{"date":"2020-01-08","close":56460.7891},{"date":"2020-01-09","close":56079.2305},{"date":"2020-01-10","close":55915.7031},{"date":"2020-01-13","close":55910.75},{"date":"2020-01-14","close":55960.3008},{"date":"2020-01-15","close":56188.2461},{"date":"2020-01-16","close":56183.2891},{"date":"2020-01-17","close":56064.3633},{"date":"2020-01-20","close":55920.6602},{"date":"2020-01-21","close":56282.3984},{"date":"2020-01-22","close":56113.918},{"date":"2020-01-23","close":56232.8438},{"date":"2020-01-28","close":56758.1055},{"date":"2020-01-29","close":56802.7031},{"date":"2020-01-30","close":57104.9766},{"date":"2020-01-31","close":56916.6758},{"date":"2020-02-03","close":57010.8281},{"date":"2020-02-04","close":56698.6406},{"date":"2020-02-05","close":56797.75},{"date":"2020-02-06","close":56604.4922},{"date":"2020-02-07","close":56758.1055},{"date":"2020-02-10","close":56772.9727},{"date":"2020-02-11","close":56827.4805},{"date":"2020-02-12","close":56723.418},{"date":"2020-02-13","close":56763.0625},{"date":"2020-02-14","close":56569.8047},{"date":"2020-02-17","close":56713.5078},{"date":"2020-02-18","close":57015.7812},{"date":"2020-02-19","close":56976.1406},{"date":"2020-02-20","close":57263.5469},{"date":"2020-02-21","close":57610.418},{"date":"2020-02-24","close":57788.8086},{"date":"2020-02-25","close":57729.3477},{"date":"2020-02-26","close":57838.3633},{"date":"2020-02-27","close":57679.793},{"date":"2020-02-28","close":58140.6367},{"date":"2020-03-02","close":57977.1133},{"date":"2020-03-03","close":57962.2461},{"date":"2020-03-04","close":58264.5195},{"date":"2020-03-05","close":58165.4141},{"date":"2020-03-06","close":58175.3242},{"date":"2020-03-09","close":58200.1016},{"date":"2020-03-10","close":58011.8008},{"date":"2020-03-11","close":58076.2188},{"date":"2020-03-12","close":57853.2305},{"date":"2020-03-13","close":57164.4414},{"date":"2020-03-16","close":57238.7695},{"date":"2020-03-17","close":57565.8203},{"date":"2020-03-18","close":57417.1641},{"date":"2020-03-19","close":56247.7109},{"date":"2020-03-20","close":56341.8594},{"date":"2020-03-23","close":56193.1992},{"date":"2020-03-24","close":56341.8594},{"date":"2020-03-25","close":56445.9219},{"date":"2020-03-26","close":57124.8008},{"date":"2020-03-27","close":57100.0234},{"date":"2020-03-30","close":57000.918},{"date":"2020-03-31","close":57030.6484},{"date":"2020-04-01","close":57129.7539},{"date":"2020-04-02","close":57060.3789},{"date":"2020-04-03","close":56936.4961},{"date":"2020-04-06","close":57010.8281},{"date":"2020-04-07","close":56916.6758},{"date":"2020-04-08","close":57213.9961},{"date":"2020-04-09","close":57575.7305},{"date":"2020-04-10","close":57570.7773},{"date":"2020-04-13","close":57491.4922},{"date":"2020-04-14","close":57476.625},{"date":"2020-04-16","close":57788.8086},{"date":"2020-04-17","close":57640.1523},{"date":"2020-04-20","close":57625.2852},{"date":"2020-04-21","close":57446.8945},{"date":"2020-04-22","close":57397.3398},{"date":"2020-04-23","close":57159.4844},{"date":"2020-04-24","close":57045.5156},{"date":"2020-04-27","close":56966.2305},{"date":"2020-04-28","close":56916.6758},{"date":"2020-04-29","close":57238.7695},{"date":"2020-05-04","close":57293.2812},{"date":"2020-05-06","close":57362.6523},{"date":"2020-05-07","close":57506.3594},{"date":"2020-05-08","close":57704.5703},{"date":"2020-05-11","close":57650.0625},{"date":"2020-05-12","close":57778.8984},{"date":"2020-05-13","close":57907.7383},{"date":"2020-05-14","close":57942.4258},{"date":"2020-05-15","close":57967.2031},{"date":"2020-05-18","close":57972.1562},{"date":"2020-05-19","close":57907.7383},{"date":"2020-05-20","close":58071.2617},{"date":"2020-05-21","close":58155.5039},{"date":"2020-05-22","close":58081.1719},{"date":"2020-05-25","close":58234.7891},{"date":"2020-05-26","close":58140.6367},{"date":"2020-05-27","close":58249.6523},{"date":"2020-05-28","close":58096.0391},{"date":"2020-05-29","close":58051.4414},{"date":"2020-06-01","close":57952.3359},{"date":"2020-06-02","close":57882.9609},{"date":"2020-06-03","close":57813.5859},{"date":"2020-06-04","close":57764.0352},{"date":"2020-06-05","close":57664.9297},{"date":"2020-06-08","close":57684.75},{"date":"2020-06-09","close":57907.7383},{"date":"2020-06-10","close":57912.6914},{"date":"2020-06-11","close":57967.2031},{"date":"2020-06-12","close":57937.4688},{"date":"2020-06-15","close":57813.5859},{"date":"2020-06-16","close":57892.8711},{"date":"2020-06-17","close":57863.1406},{"date":"2020-06-18","close":58061.3516},{"date":"2020-06-19","close":57984.0},{"date":"2020-06-22","close":57977.1133},{"date":"2020-06-23","close":58026.6641},{"date":"2020-06-24","close":58086.1289},{"date":"2020-06-25","close":58190.1914},{"date":"2020-06-26","close":58294.2539},{"date":"2020-06-29","close":58155.5039},{"date":"2020-06-30","close":58071.2617},{"date":"2020-07-01","close":57902.7812},{"date":"2020-07-02","close":58026.6641},{"date":"2020-07-03","close":58008.0},{"date":"2020-07-06","close":57892.8711},{"date":"2020-07-07","close":57982.0664},{"date":"2020-07-08","close":58081.1719},{"date":"2020-07-09","close":58001.8906},{"date":"2020-07-10","close":57996.9336},{"date":"2020-07-13","close":57892.8711},{"date":"2020-07-14","close":57927.5586},{"date":"2020-07-15","close":57868.0938},{"date":"2020-07-16","close":58066.3086},{"date":"2020-07-17","close":58259.5664},{"date":"2020-07-20","close":58314.0742},{"date":"2020-07-21","close":58259.5664},{"date":"2020-07-22","close":58309.1172},{"date":"2020-07-23","close":58467.6875},{"date":"2020-07-24","close":58556.8828},{"date":"2020-07-27","close":58532.1055},{"date":"2020-07-28","close":58467.6875},{"date":"2020-07-29","close":58502.375},{"date":"2020-07-30","close":58631.2148},{"date":"2020-07-31","close":58660.9453},{"date":"2020-08-03","close":58556.8828},{"date":"2020-08-04","close":58551.9297},{"date":"2020-08-05","close":58665.8984},{"date":"2020-08-06","close":58561.8398},{"date":"2020-08-07","close":58522.1953},{"date":"2020-08-10","close":58343.8047},{"date":"2020-08-11","close":58393.3594},{"date":"2020-08-12","close":58269.4766},{"date":"2020-08-13","close":58284.3398},{"date":"2020-08-14","close":58105.9492},{"date":"2020-08-18","close":58333.8945},{"date":"2020-08-19","close":58428.0469},{"date":"2020-08-20","close":58264.5195},{"date":"2020-08-21","close":58066.3086},{"date":"2020-08-24","close":58239.7422},{"date":"2020-08-25","close":58165.4141},{"date":"2020-08-26","close":58046.4883},{"date":"2020-08-27","close":57996.9336},{"date":"2020-08-28","close":57645.1055},{"date":"2020-08-31","close":57506.3594},{"date":"2020-09-01","close":57124.8008},{"date":"2020-09-02","close":57402.2969},{"date":"2020-09-03","close":57476.625},{"date":"2020-09-04","close":57417.1641},{"date":"2020-09-07","close":57293.2812},{"date":"2020-09-08","close":57367.6094},{"date":"2020-09-09","close":57456.8047},{"date":"2020-09-10","close":57516.2695},{"date":"2020-09-11","close":57481.582},{"date":"2020-09-14","close":57521.2227},{"date":"2020-09-15","close":57630.2422},{"date":"2020-09-16","close":57689.7031},{"date":"2020-09-17","close":57585.6445},{"date":"2020-09-18","close":57674.8398},{"date":"2020-09-21","close":57689.7031},{"date":"2020-09-22","close":57783.8555},{"date":"2020-09-23","close":57937.4688},{"date":"2020-09-24","close":57947.3789},{"date":"2020-09-25","close":57982.0664},{"date":"2020-09-28","close":58076.2188},{"date":"2020-09-29","close":58036.5742},{"date":"2020-10-05","close":57773.9453},{"date":"2020-10-06","close":57555.9102},{"date":"2020-10-07","close":57560.8672},{"date":"2020-10-08","close":57436.9844},{"date":"2020-10-12","close":57436.9844},{"date":"2020-10-13","close":57550.957},{"date":"2020-10-14","close":57650.0625},{"date":"2020-10-15","close":57823.4961},{"date":"2020-10-16","close":57739.2578},{"date":"2020-10-19","close":57987.0234},{"date":"2020-10-20","close":57887.918},{"date":"2020-10-21","close":57640.1523},{"date":"2020-10-22","close":57684.75},{"date":"2020-10-23","close":57739.2578},{"date":"2020-10-26","close":57798.7227},{"date":"2020-10-27","close":57744.2109},{"date":"2020-10-28","close":57773.9453},{"date":"2020-10-29","close":57615.375},{"date":"2020-10-30","close":57521.2227},{"date":"2020-11-02","close":57238.7695},{"date":"2020-11-03","close":57238.7695},{"date":"2020-11-04","close":57451.8477},{"date":"2020-11-05","close":57605.4648},{"date":"2020-11-06","close":57461.7617},{"date":"2020-11-09","close":57397.3398},{"date":"2020-11-10","close":57129.7539},{"date":"2020-11-11","close":57000.918},{"date":"2020-11-12","close":57050.4688},{"date":"2020-11-13","close":57134.7109},{"date":"2020-11-16","close":57184.2617},{"date":"2020-11-17","close":57184.2617},{"date":"2020-11-18","close":57268.5039},{"date":"2020-11-19","close":57308.1445},{"date":"2020-11-20","close":57308.1445},{"date":"2020-11-23","close":57407.25},{"date":"2020-11-24","close":57298.2344},{"date":"2020-11-25","close":57149.5742},{"date":"2020-11-26","close":57025.6914},{"date":"2020-11-27","close":57114.8867},{"date":"2020-11-30","close":57015.7812},{"date":"2020-12-01","close":57070.2891},{"date":"2020-12-02","close":56951.3633},{"date":"2020-12-03","close":56951.3633},{"date":"2020-12-04","close":57060.3789},{"date":"2020-12-07","close":57124.8008},{"date":"2020-12-08","close":57119.8438},{"date":"2020-12-09","close":57070.2891},{"date":"2020-12-10","close":57080.2031},{"date":"2020-12-11","close":57050.4688},{"date":"2020-12-14","close":57010.8281},{"date":"2020-12-15","close":57015.7812},{"date":"2020-12-16","close":56911.7227},{"date":"2020-12-17","close":56659.0},{"date":"2020-12-18","close":56822.5234},{"date":"2020-12-21","close":56941.4531},{"date":"2020-12-22","close":57015.7812},{"date":"2020-12-23","close":57119.8438},{"date":"2020-12-24","close":56951.3633},{"date":"2020-12-28","close":56891.8984},{"date":"2020-12-29","close":56827.4805},{"date":"2020-12-30","close":56688.7305},{"date":"2021-01-04","close":56733.3281},{"date":"2021-01-05","close":56862.168},{"date":"2021-01-06","close":56688.7305},{"date":"2021-01-07","close":56654.043},{"date":"2021-01-08","close":56639.1797},{"date":"2021-01-11","close":56847.3008},{"date":"2021-01-12","close":56718.4648},{"date":"2021-01-13","close":56723.418},{"date":"2021-01-14","close":56683.7773},{"date":"2021-01-15","close":56758.1055},{"date":"2021-01-18","close":56842.3477},{"date":"2021-01-19","close":56857.2109},{"date":"2021-01-20","close":56906.7656},{"date":"2021-01-21","close":56896.8555},{"date":"2021-01-22","close":56654.043},{"date":"2021-01-25","close":56569.8047},{"date":"2021-01-26","close":56609.4453},{"date":"2021-01-27","close":56649.0898},{"date":"2021-01-28","close":56609.4453},{"date":"2021-01-29","close":56659.0},{"date":"2021-02-01","close":56495.4766},{"date":"2021-02-02","close":56693.6875},{"date":"2021-02-03","close":56659.0},{"date":"2021-02-04","close":56564.8477},{"date":"2021-02-05","close":56589.625},{"date":"2021-02-08","close":56406.2812},{"date":"2021-02-09","close":56485.5625},{"date":"2021-02-10","close":56406.2812},{"date":"2021-02-15","close":56272.4844},{"date":"2021-02-16","close":56326.9961},{"date":"2021-02-17","close":56242.7539},{"date":"2021-02-18","close":56361.6797},{"date":"2021-02-19","close":56262.5742},{"date":"2021-02-22","close":56049.4961},{"date":"2021-02-23","close":56094.0938},{"date":"2021-02-24","close":56386.457},{"date":"2021-02-25","close":56252.6641},{"date":"2021-02-26","close":55796.7773},{"date":"2021-03-02","close":55970.2109},{"date":"2021-03-03","close":55930.5703},{"date":"2021-03-04","close":55811.6406},{"date":"2021-03-05","close":55786.8672},{"date":"2021-03-08","close":55573.7891},{"date":"2021-03-09","close":55499.457},{"date":"2021-03-10","close":55509.3672},{"date":"2021-03-11","close":55568.832},{"date":"2021-03-12","close":55296.2891},{"date":"2021-03-15","close":55058.4336},{"date":"2021-03-16","close":55380.5312},{"date":"2021-03-17","close":55271.5117},{"date":"2021-03-18","close":55212.0508},{"date":"2021-03-19","close":55340.8867},{"date":"2021-03-22","close":55588.6523},{"date":"2021-03-23","close":55662.9844},{"date":"2021-03-24","close":55930.5703},{"date":"2021-03-25","close":55925.6133},{"date":"2021-03-26","close":55821.5547},{"date":"2021-03-29","close":55910.75},{"date":"2021-03-30","close":55544.0547},{"date":"2021-03-31","close":55578.7422},{"date":"2021-04-01","close":55662.9844},{"date":"2021-04-02","close":55628.2969},{"date":"2021-04-05","close":55456.0},{"date":"2021-04-06","close":55563.875},{"date":"2021-04-07","close":55583.6992},{"date":"2021-04-08","close":55796.7773},{"date":"2021-04-09","close":55682.8047},{"date":"2021-04-12","close":55821.5547},{"date":"2021-04-13","close":55772.0},{"date":"2021-04-14","close":55955.3477},{"date":"2021-04-15","close":55781.9102},{"date":"2021-04-16","close":55826.5078},{"date":"2021-04-19","close":55980.1211},{"date":"2021-04-20","close":55885.9727},{"date":"2021-04-21","close":55925.6133},{"date":"2021-04-22","close":55980.1211},{"date":"2021-04-23","close":55697.6719},{"date":"2021-04-26","close":55593.6094},{"date":"2021-04-27","close":55623.3398},{"date":"2021-04-28","close":55568.832},{"date":"2021-04-29","close":55494.5039},{"date":"2021-04-30","close":55380.5312},{"date":"2021-05-03","close":55340.8867},{"date":"2021-05-04","close":55355.7539},{"date":"2021-05-06","close":55509.3672},{"date":"2021-05-07","close":55405.3086},{"date":"2021-05-10","close":55365.6641},{"date":"2021-05-11","close":55410.2617},{"date":"2021-05-12","close":55321.0664},{"date":"2021-05-13","close":55271.5117},{"date":"2021-05-14","close":55321.0664},{"date":"2021-05-17","close":55459.8164},{"date":"2021-05-18","close":55519.2773},{"date":"2021-05-20","close":55439.9922},{"date":"2021-05-21","close":55479.6367},{"date":"2021-05-24","close":55524.2344},{"date":"2021-05-25","close":55489.5469},{"date":"2021-05-26","close":55524.2344},{"date":"2021-05-27","close":55593.6094},{"date":"2021-05-28","close":55435.0391},{"date":"2021-05-31","close":55197.1836},{"date":"2021-06-01","close":55207.0938},{"date":"2021-06-02","close":55132.7656},{"date":"2021-06-03","close":55241.7812},{"date":"2021-06-04","close":55311.1562},{"date":"2021-06-07","close":55360.7109},{"date":"2021-06-08","close":55489.5469},{"date":"2021-06-09","close":55544.0547},{"date":"2021-06-10","close":55662.9844},{"date":"2021-06-11","close":55662.9844},{"date":"2021-06-14","close":55697.6719},{"date":"2021-06-15","close":55767.043},{"date":"2021-06-16","close":55752.1797},{"date":"2021-06-17","close":55727.4023},{"date":"2021-06-18","close":55895.8828},{"date":"2021-06-21","close":56133.7383},{"date":"2021-06-22","close":55856.2383},{"date":"2021-06-23","close":55950.3906},{"date":"2021-06-24","close":55905.793},{"date":"2021-06-25","close":55529.1914},{"date":"2021-06-28","close":55444.9492},{"date":"2021-06-29","close":55549.0117},{"date":"2021-06-30","close":55593.6094},{"date":"2021-07-01","close":55638.207},{"date":"2021-07-02","close":55633.25},{"date":"2021-07-05","close":55697.6719},{"date":"2021-07-06","close":55583.6992},{"date":"2021-07-07","close":55965.2578},{"date":"2021-07-08","close":56094.0938},{"date":"2021-07-09","close":56024.7188},{"date":"2021-07-12","close":56113.918},{"date":"2021-07-13","close":56034.6328},{"date":"2021-07-14","close":56138.6914},{"date":"2021-07-15","close":56123.8281},{"date":"2021-07-16","close":56064.3633},{"date":"2021-07-19","close":56267.5312},{"date":"2021-07-20","close":56530.1602},{"date":"2021-07-21","close":56787.8398},{"date":"2021-07-22","close":56535.1172},{"date":"2021-07-23","close":56678.8203},{"date":"2021-07-26","close":56777.9258},{"date":"2021-07-27","close":56772.9727},{"date":"2021-07-28","close":56777.9258},{"date":"2021-07-29","close":56693.6875},{"date":"2021-07-30","close":56768.0156},{"date":"2021-08-02","close":56678.8203},{"date":"2021-08-03","close":56644.1328},{"date":"2021-08-04","close":56777.9258},{"date":"2021-08-05","close":56713.5078},{"date":"2021-08-06","close":56649.0898},{"date":"2021-08-09","close":56485.5625},{"date":"2021-08-10","close":56495.4766},{"date":"2021-08-11","close":56540.0742},{"date":"2021-08-12","close":56549.9844},{"date":"2021-08-13","close":56579.7148},{"date":"2021-08-17","close":56688.7305},{"date":"2021-08-18","close":56763.0625},{"date":"2021-08-19","close":56802.7031},{"date":"2021-08-20","close":56906.7656},{"date":"2021-08-23","close":56748.1953},{"date":"2021-08-24","close":56629.2695},{"date":"2021-08-25","close":56540.0742},{"date":"2021-08-26","close":56579.7148},{"date":"2021-08-27","close":56465.7422},{"date":"2021-08-30","close":56644.1328},{"date":"2021-08-31","close":56733.3281},{"date":"2021-09-01","close":56599.5352},{"date":"2021-09-02","close":56540.0742},{"date":"2021-09-03","close":56515.2969},{"date":"2021-09-06","close":56381.5039},{"date":"2021-09-07","close":56450.8789},{"date":"2021-09-08","close":56247.7109},{"date":"2021-09-09","close":56282.3984},{"date":"2021-09-10","close":56108.9609},{"date":"2021-09-13","close":56118.8711},{"date":"2021-09-14","close":56004.8984},{"date":"2021-09-15","close":56108.9609},{"date":"2021-09-16","close":56084.1836},{"date":"2021-09-17","close":55876.0625},{"date":"2021-09-23","close":55811.6406},{"date":"2021-09-24","close":55544.0547},{"date":"2021-09-27","close":55489.5469},{"date":"2021-09-28","close":55162.4961},{"date":"2021-09-29","close":55152.5859},{"date":"2021-09-30","close":55117.8984},{"date":"2021-10-01","close":55117.8984},{"date":"2021-10-05","close":55008.8828},{"date":"2021-10-06","close":54597.5898},{"date":"2021-10-07","close":54443.9766},{"date":"2021-10-08","close":54498.4844},{"date":"2021-10-12","close":54389.4688},{"date":"2021-10-13","close":54389.4688},{"date":"2021-10-14","close":54508.3945},{"date":"2021-10-15","close":54587.6797},{"date":"2021-10-18","close":54300.2734},{"date":"2021-10-19","close":54528.2188},{"date":"2021-10-20","close":54483.6211},{"date":"2021-10-21","close":54468.7539},{"date":"2021-10-22","close":54414.2461},{"date":"2021-10-25","close":54409.2891},{"date":"2021-10-26","close":54320.0938},{"date":"2021-10-27","close":54161.5234},{"date":"2021-10-28","close":54508.3945},{"date":"2021-10-29","close":53616.4414},{"date":"2021-11-01","close":53953.4023},{"date":"2021-11-02","close":53978.1797},{"date":"2021-11-03","close":54181.3477},{"date":"2021-11-04","close":54260.6289},{"date":"2021-11-05","close":54681.832},{"date":"2021-11-08","close":54815.625},{"date":"2021-11-09","close":54825.5352},{"date":"2021-11-10","close":54904.8203},{"date":"2021-11-11","close":54657.0547},{"date":"2021-11-12","close":54815.625},{"date":"2021-11-15","close":54984.1055},{"date":"2021-11-16","close":54830.4922},{"date":"2021-11-17","close":54810.6719},{"date":"2021-11-18","close":54825.5352},{"date":"2021-11-19","close":54686.7891},{"date":"2021-11-22","close":54691.7422},{"date":"2021-11-23","close":54597.5898},{"date":"2021-11-24","close":54572.8164},{"date":"2021-11-25","close":54572.8164},{"date":"2021-11-26","close":55326.0234},{"date":"2021-11-29","close":55202.1406},{"date":"2021-11-30","close":55459.8164},{"date":"2021-12-01","close":55524.2344},{"date":"2021-12-02","close":55519.2773},{"date":"2021-12-03","close":55380.5312},{"date":"2021-12-06","close":55539.1016},{"date":"2021-12-07","close":55340.8867},{"date":"2021-12-08","close":55534.1445},{"date":"2021-12-09","close":55573.7891},{"date":"2021-12-10","close":55524.2344},{"date":"2021-12-13","close":55524.2344},{"date":"2021-12-14","close":55717.4922},{"date":"2021-12-15","close":55583.6992},{"date":"2021-12-16","close":55727.4023},{"date":"2021-12-17","close":55717.4922},{"date":"2021-12-20","close":55915.7031},{"date":"2021-12-21","close":55965.2578},{"date":"2021-12-22","close":55776.957},{"date":"2021-12-23","close":55563.875},{"date":"2021-12-24","close":55459.8164},{"date":"2021-12-27","close":55534.1445},{"date":"2021-12-28","close":55549.0117},{"date":"2021-12-29","close":55643.1602},{"date":"2021-12-30","close":55350.7969},{"date":"2022-01-03","close":55005.0},{"date":"2022-01-04","close":55023.75},{"date":"2022-01-05","close":54706.6094},{"date":"2022-01-06","close":54245.7656},{"date":"2022-01-07","close":54220.9883},{"date":"2022-01-10","close":54206.1211},{"date":"2022-01-11","close":54116.9258},{"date":"2022-01-12","close":54453.8867},{"date":"2022-01-13","close":54448.9336},{"date":"2022-01-14","close":54225.9453},{"date":"2022-01-17","close":53933.582},{"date":"2022-01-18","close":53814.6523},{"date":"2022-01-19","close":54027.7305},{"date":"2022-01-20","close":53913.7578},{"date":"2022-01-21","close":53993.043},{"date":"2022-01-24","close":54007.9102},{"date":"2022-01-25","close":53864.207},{"date":"2022-01-26","close":53814.6523},{"date":"2022-01-27","close":53606.5312},{"date":"2022-01-28","close":53710.5898},{"date":"2022-02-03","close":53893.9375},{"date":"2022-02-04","close":53606.5312},{"date":"2022-02-07","close":53586.707},{"date":"2022-02-08","close":53111.0},{"date":"2022-02-09","close":53229.9258},{"date":"2022-02-10","close":53363.7188},{"date":"2022-02-11","close":53096.1328},{"date":"2022-02-14","close":53276.0},{"date":"2022-02-15","close":53333.9883},{"date":"2022-02-16","close":53329.0312},{"date":"2022-02-17","close":53304.2578},{"date":"2022-02-18","close":53284.4336},{"date":"2022-02-21","close":53076.3125},{"date":"2022-02-22","close":53348.8555},{"date":"2022-02-23","close":53304.2578},{"date":"2022-02-24","close":53755.1875},{"date":"2022-02-25","close":53532.1992},{"date":"2022-02-28","close":53552.0234},{"date":"2022-03-02","close":53745.2773},{"date":"2022-03-03","close":53670.9492},{"date":"2022-03-04","close":53641.2188},{"date":"2022-03-07","close":53502.4688},{"date":"2022-03-08","close":53383.5391},{"date":"2022-03-10","close":53289.3906},{"date":"2022-03-11","close":53482.6484},{"date":"2022-03-14","close":53348.8555},{"date":"2022-03-15","close":53086.2227},{"date":"2022-03-16","close":53200.1953},{"date":"2022-03-17","close":53527.2461},{"date":"2022-03-18","close":53408.3164},{"date":"2022-03-21","close":53343.8984},{"date":"2022-03-22","close":52947.4727},{"date":"2022-03-23","close":52937.5625},{"date":"2022-03-24","close":52888.0117},{"date":"2022-03-25","close":52828.5469},{"date":"2022-03-28","close":51956.4102},{"date":"2022-03-29","close":52105.0703},{"date":"2022-03-30","close":52615.4688},{"date":"2022-03-31","close":52660.0664},{"date":"2022-04-01","close":52397.4336},{"date":"2022-04-04","close":51936.5898},{"date":"2022-04-05","close":51857.3047},{"date":"2022-04-06","close":51460.8828},{"date":"2022-04-07","close":51609.5391},{"date":"2022-04-08","close":51465.8359},{"date":"2022-04-11","close":50945.5273},{"date":"2022-04-12","close":50598.6562},{"date":"2022-04-13","close":50990.125},{"date":"2022-04-14","close":50955.4414},{"date":"2022-04-15","close":50895.9766},{"date":"2022-04-18","close":50613.5234},{"date":"2022-04-19","close":50742.3633},{"date":"2022-04-20","close":50767.1367},{"date":"2022-04-21","close":50955.4414},{"date":"2022-04-22","close":50732.4492},{"date":"2022-04-25","close":51322.1328},{"date":"2022-04-26","close":51277.5352},{"date":"2022-04-27","close":51535.2109},{"date":"2022-04-28","close":51500.5234},{"date":"2022-04-29","close":51218.0703},{"date":"2022-05-02","close":50709.0},{"date":"2022-05-03","close":50613.5234},{"date":"2022-05-04","close":50618.4805},{"date":"2022-05-06","close":50504.5078},{"date":"2022-05-09","close":50481.0},{"date":"2022-05-10","close":50588.7461},{"date":"2022-05-11","close":51094.1875},{"date":"2022-05-12","close":51332.043},{"date":"2022-05-13","close":51460.8828},{"date":"2022-05-16","close":51163.5625},{"date":"2022-05-17","close":51118.9648},{"date":"2022-05-18","close":51094.1875},{"date":"2022-05-19","close":51089.2344},{"date":"2022-05-20","close":51356.8203},{"date":"2022-05-23","close":50197.2773},{"date":"2022-05-24","close":51465.8359},{"date":"2022-05-25","close":51564.9414},{"date":"2022-05-26","close":51341.9531},{"date":"2022-05-27","close":51426.1953},{"date":"2022-05-30","close":51579.8086},{"date":"2022-05-31","close":51049.5898},{"date":"2022-06-02","close":50633.3438},{"date":"2022-06-03","close":50742.3633},{"date":"2022-06-07","close":50207.1875},{"date":"2022-06-08","close":50459.9102},{"date":"2022-06-09","close":50385.5781},{"date":"2022-06-10","close":50360.8008},{"date":"2022-06-13","close":49607.5977},{"date":"2022-06-14","close":49434.1602},{"date":"2022-06-15","close":49211.1719},{"date":"2022-06-16","close":49255.7695},{"date":"2022-06-17","close":49097.1992},{"date":"2022-06-20","close":49206.2148},{"date":"2022-06-21","close":49255.7695},{"date":"2022-06-22","close":49434.1602},{"date":"2022-06-23","close":49617.5078},{"date":"2022-06-24","close":49691.8359},{"date":"2022-06-27","close":49404.4297},{"date":"2022-06-28","close":49602.6406},{"date":"2022-06-29","close":49533.2656},{"date":"2022-06-30","close":49647.2383},{"date":"2022-07-01","close":50370.7148},{"date":"2022-07-04","close":50395.4883},{"date":"2022-07-05","close":50905.8867},{"date":"2022-07-06","close":51346.9102},{"date":"2022-07-07","close":51277.5352},{"date":"2022-07-08","close":50930.6641},{"date":"2022-07-11","close":50801.8242},{"date":"2022-07-12","close":51054.5469},{"date":"2022-07-13","close":51193.293},{"date":"2022-07-14","close":51257.7148},{"date":"2022-07-15","close":51341.9531},{"date":"2022-07-18","close":51436.1055},{"date":"2022-07-19","close":51426.1953},{"date":"2022-07-20","close":51049.5898},{"date":"2022-07-21","close":51024.8125},{"date":"2022-07-22","close":51307.2656},{"date":"2022-07-25","close":51678.9141},{"date":"2022-07-26","close":51708.6484},{"date":"2022-07-27","close":51842.4414},{"date":"2022-07-28","close":51718.5586},{"date":"2022-07-29","close":52050.5625},{"date":"2022-08-01","close":51911.8125},{"date":"2022-08-02","close":52323.1055},{"date":"2022-08-03","close":52119.9375},{"date":"2022-08-04","close":52090.207},{"date":"2022-08-05","close":52065.4297},{"date":"2022-08-08","close":51921.7266},{"date":"2022-08-09","close":52020.832},{"date":"2022-08-10","close":51817.6641},{"date":"2022-08-11","close":51713.6016},{"date":"2022-08-12","close":51436.1055},{"date":"2022-08-16","close":52050.5625},{"date":"2022-08-17","close":51916.7695},{"date":"2022-08-18","close":51768.1094},{"date":"2022-08-19","close":51421.2383},{"date":"2022-08-22","close":51247.8047},{"date":"2022-08-23","close":51133.832},{"date":"2022-08-24","close":50990.125},{"date":"2022-08-25","close":50296.3828},{"date":"2022-08-26","close":50340.9805},{"date":"2022-08-29","close":49825.6289},{"date":"2022-08-30","close":49830.5859},{"date":"2022-08-31","close":49553.0859},{"date":"2022-09-01","close":49439.1172},{"date":"2022-09-02","close":49617.5078},{"date":"2022-09-05","close":49994.1094},{"date":"2022-09-06","close":49830.5859},{"date":"2022-09-07","close":49562.9961},{"date":"2022-09-08","close":49929.6914},{"date":"2022-09-13","close":50127.9023},{"date":"2022-09-14","close":50098.1719},{"date":"2022-09-15","close":49553.0859},{"date":"2022-09-16","close":49657.1484},{"date":"2022-09-19","close":49493.625},{"date":"2022-09-20","close":49449.0273},{"date":"2022-09-21","close":49191.3516},{"date":"2022-09-22","close":48918.8086},{"date":"2022-09-23","close":48393.5469},{"date":"2022-09-26","close":47714.668},{"date":"2022-09-27","close":48031.8086},{"date":"2022-09-28","close":47982.2539},{"date":"2022-09-29","close":47898.0156},{"date":"2022-09-30","close":48125.957},{"date":"2022-10-04","close":48849.4336},{"date":"2022-10-05","close":48552.1133},{"date":"2022-10-06","close":48438.1445},{"date":"2022-10-07","close":48061.5391},{"date":"2022-10-11","close":47585.8281},{"date":"2022-10-12","close":48378.6797},{"date":"2022-10-13","close":47922.7891},{"date":"2022-10-14","close":48061.5391},{"date":"2022-10-17","close":47957.4766},{"date":"2022-10-18","close":47843.5039},{"date":"2022-10-19","close":47516.457},{"date":"2022-10-20","close":47313.2891},{"date":"2022-10-21","close":46416.375},{"date":"2022-10-24","close":47139.8516},{"date":"2022-10-25","close":47382.6641},{"date":"2022-10-26","close":47992.1641},{"date":"2022-10-27","close":47922.7891},{"date":"2022-10-28","close":48289.4844},{"date":"2022-10-31","close":48002.0742},{"date":"2022-11-01","close":48343.9922},{"date":"2022-11-02","close":48343.9922},{"date":"2022-11-03","close":48140.8242},{"date":"2022-11-04","close":48309.3047},{"date":"2022-11-07","close":48026.8516},{"date":"2022-11-08","close":48061.5391},{"date":"2022-11-09","close":48339.0352},{"date":"2022-11-10","close":48656.1758},{"date":"2022-11-11","close":49374.6953},{"date":"2022-11-14","close":49320.1875},{"date":"2022-11-15","close":49533.2656},{"date":"2022-11-16","close":49429.2031},{"date":"2022-11-17","close":49686.8789},{"date":"2022-11-18","close":49493.625},{"date":"2022-11-21","close":49984.1992},{"date":"2022-11-22","close":49850.4062},{"date":"2022-11-23","close":49914.8242},{"date":"2022-11-24","close":50494.5977},{"date":"2022-11-25","close":50578.8359},{"date":"2022-11-28","close":50559.0156},{"date":"2022-11-29","close":50345.9375},{"date":"2022-11-30","close":50435.1328},{"date":"2022-12-01","close":50405.4023},{"date":"2022-12-02","close":50757.2266},{"date":"2022-12-05","close":50831.5586},{"date":"2022-12-06","close":51024.8125},{"date":"2022-12-07","close":51059.5},{"date":"2022-12-08","close":51019.8594},{"date":"2022-12-09","close":51153.6523},{"date":"2022-12-12","close":51237.8906},{"date":"2022-12-13","close":51039.6797},{"date":"2022-12-14","close":51237.8906},{"date":"2022-12-15","close":51381.5977},{"date":"2022-12-16","close":51470.793},{"date":"2022-12-19","close":51411.3281},{"date":"2022-12-20","close":50539.1953},{"date":"2022-12-21","close":50559.0156},{"date":"2022-12-22","close":50791.9141},{"date":"2022-12-23","close":50762.1836},{"date":"2022-12-26","close":50529.2812},{"date":"2022-12-27","close":50405.4023},{"date":"2022-12-28","close":49904.9141},{"date":"2022-12-29","close":49860.3164},{"date":"2023-01-02","close":49538.2227},{"date":"2023-01-03","close":50167.5469},{"date":"2023-01-04","close":50499.5508},{"date":"2023-01-05","close":50593.7031},{"date":"2023-01-06","close":50588.7461},{"date":"2023-01-09","close":51024.8125},{"date":"2023-01-10","close":51094.1875},{"date":"2023-01-11","close":51168.5195},{"date":"2023-01-12","close":51411.3281},{"date":"2023-01-13","close":51797.8438},{"date":"2023-01-16","close":51619.4492},{"date":"2023-01-17","close":51386.5508},{"date":"2023-01-18","close":51758.1992},{"date":"2023-01-19","close":52308.2383},{"date":"2023-01-20","close":51966.3242},{"date":"2023-01-25","close":52085.25},{"date":"2023-01-26","close":52129.8477},{"date":"2023-01-27","close":51951.457},{"date":"2023-01-30","close":52025.7852},{"date":"2023-01-31","close":51901.9023},{"date":"2023-02-01","close":52045.6094},{"date":"2023-02-02","close":52357.793},{"date":"2023-02-03","close":52516.3633},{"date":"2023-02-06","close":51946.5},{"date":"2023-02-07","close":51773.0664},{"date":"2023-02-08","close":51768.1094},{"date":"2023-02-09","close":51604.5859},{"date":"2023-02-10","close":51564.9414},{"date":"2023-02-13","close":51272.5781},{"date":"2023-02-14","close":51490.6133},{"date":"2023-02-15","close":51188.3398},{"date":"2023-02-16","close":51297.3555},{"date":"2023-02-17","close":50583.793},{"date":"2023-02-20","close":50593.7031},{"date":"2023-02-21","close":50573.8828},{"date":"2023-02-22","close":50390.5352},{"date":"2023-02-23","close":50578.8359},{"date":"2023-02-24","close":50717.5859},{"date":"2023-02-27","close":50643.2539},{"date":"2023-02-28","close":49984.1992},{"date":"2023-03-02","close":49612.5508},{"date":"2023-03-03","close":49761.2109},{"date":"2023-03-06","close":50122.9492},{"date":"2023-03-07","close":50217.0977},{"date":"2023-03-08","close":50147.7227},{"date":"2023-03-09","close":50152.6797},{"date":"2023-03-10","close":50697.7617},{"date":"2023-03-13","close":51584.7656},{"date":"2023-03-14","close":52219.043},{"date":"2023-03-15","close":51510.4336},{"date":"2023-03-16","close":51644.2266},{"date":"2023-03-17","close":51510.4336},{"date":"2023-03-20","close":51916.7695},{"date":"2023-03-21","close":52040.6523},{"date":"2023-03-22","close":52075.3398},{"date":"2023-03-23","close":52233.9102},{"date":"2023-03-24","close":52412.3008},{"date":"2023-03-27","close":52278.5078},{"date":"2023-03-28","close":52129.8477},{"date":"2023-03-29","close":52134.8047},{"date":"2023-03-30","close":52080.293},{"date":"2023-03-31","close":51981.1875},{"date":"2023-04-03","close":51693.7812},{"date":"2023-04-04","close":52010.9219},{"date":"2023-04-05","close":52085.25},{"date":"2023-04-06","close":52174.4453},{"date":"2023-04-07","close":52080.293},{"date":"2023-04-10","close":52110.0273},{"date":"2023-04-11","close":52233.9102},{"date":"2023-04-12","close":52233.9102},{"date":"2023-04-13","close":52174.4453},{"date":"2023-04-14","close":52219.043},{"date":"2023-04-17","close":51971.2773},{"date":"2023-04-18","close":51802.7969},{"date":"2023-04-19","close":51896.9492},{"date":"2023-04-20","close":51579.8086},{"date":"2023-04-21","close":51951.457},{"date":"2023-04-24","close":52100.1172},{"date":"2023-04-25","close":52110.0273},{"date":"2023-04-26","close":52114.9805},{"date":"2023-04-27","close":52015.875},{"date":"2023-04-28","close":51842.4414},{"date":"2023-05-02","close":51792.8867},{"date":"2023-05-03","close":52020.832},{"date":"2023-05-04","close":52278.5078},{"date":"2023-05-08","close":52204.1758},{"date":"2023-05-09","close":52194.2656},{"date":"2023-05-10","close":52110.0273},{"date":"2023-05-11","close":52199.2227},{"date":"2023-05-12","close":52432.1211},{"date":"2023-05-15","close":52159.5781},{"date":"2023-05-16","close":52174.4453},{"date":"2023-05-17","close":52159.5781},{"date":"2023-05-18","close":51948.0},{"date":"2023-05-19","close":51713.6016},{"date":"2023-05-22","close":51882.082},{"date":"2023-05-23","close":51614.4961},{"date":"2023-05-24","close":51532.0},{"date":"2023-05-25","close":51000.0391},{"date":"2023-05-26","close":50811.7344},{"date":"2023-05-30","close":50722.5391},{"date":"2023-05-31","close":51019.8594},{"date":"2023-06-01","close":51337.0},{"date":"2023-06-02","close":51411.3281},{"date":"2023-06-05","close":51198.25},{"date":"2023-06-07","close":51282.4883},{"date":"2023-06-08","close":50920.7539},{"date":"2023-06-09","close":51039.6797},{"date":"2023-06-12","close":51039.6797},{"date":"2023-06-13","close":51143.7422},{"date":"2023-06-14","close":50826.6016},{"date":"2023-06-15","close":50598.6562},{"date":"2023-06-16","close":50742.3633},{"date":"2023-06-19","close":50796.8711},{"date":"2023-06-20","close":50861.2891},{"date":"2023-06-21","close":50891.0195},{"date":"2023-06-22","close":50816.6914},{"date":"2023-06-23","close":50682.8984},{"date":"2023-06-26","close":50965.3516},{"date":"2023-06-27","close":51034.7266},{"date":"2023-06-28","close":51019.8594},{"date":"2023-06-29","close":50955.4414},{"date":"2023-06-30","close":50539.1953},{"date":"2023-07-03","close":50947.0},{"date":"2023-07-04","close":51051.0},{"date":"2023-07-05","close":50808.0},{"date":"2023-07-06","close":50580.0},{"date":"2023-07-07","close":50301.3398},{"date":"2023-07-10","close":50028.7969},{"date":"2023-07-11","close":50412.0},{"date":"2023-07-12","close":50417.0},{"date":"2023-07-13","close":50823.0},{"date":"2023-07-14","close":50965.3516},{"date":"2023-07-17","close":50895.9766},{"date":"2023-07-18","close":50957.0},{"date":"2023-07-19","close":51168.5195},{"date":"2023-07-20","close":51094.1875},{"date":"2023-07-21","close":50930.6641},{"date":"2023-07-24","close":50990.125},{"date":"2023-07-25","close":50982.0},{"date":"2023-07-26","close":50806.7812},{"date":"2023-07-27","close":50982.0},{"date":"2023-07-28","close":50573.8828},{"date":"2023-07-31","close":50575.0},{"date":"2023-08-01","close":50650.0},{"date":"2023-08-02","close":50278.0},{"date":"2023-08-03","close":50162.5898},{"date":"2023-08-04","close":50008.9766},{"date":"2023-08-07","close":50360.8008},{"date":"2023-08-08","close":50326.1172},{"date":"2023-08-09","close":50489.6406},{"date":"2023-08-10","close":50415.3125},{"date":"2023-08-11","close":50207.1875},{"date":"2023-08-14","close":50078.3516},{"date":"2023-08-16","close":50068.4414},{"date":"2023-08-17","close":49672.0156},{"date":"2023-08-18","close":49855.3594},{"date":"2023-08-21","close":49880.1367},{"date":"2023-08-22","close":49716.6133},{"date":"2023-08-23","close":49919.7812},{"date":"2023-08-24","close":50157.6367},{"date":"2023-08-25","close":49885.0938},{"date":"2023-08-28","close":50038.707},{"date":"2023-08-29","close":50326.1172},{"date":"2023-08-30","close":50291.4297},{"date":"2023-08-31","close":50425.2227},{"date":"2023-09-01","close":50539.1953},{"date":"2023-09-04","close":50241.875},{"date":"2023-09-05","close":50172.5},{"date":"2023-09-06","close":50162.5898},{"date":"2023-09-07","close":49815.7188},{"date":"2023-09-08","close":50093.2148},{"date":"2023-09-11","close":49845.4492},{"date":"2023-09-12","close":49939.6016},{"date":"2023-09-13","close":49855.3594},{"date":"2023-09-14","close":50043.6641},{"date":"2023-09-15","close":50053.5742},{"date":"2023-09-18","close":49805.8086},{"date":"2023-09-19","close":49949.5117},{"date":"2023-09-20","close":49691.8359},{"date":"2023-09-21","close":49612.5508},{"date":"2023-09-22","close":49523.3555},{"date":"2023-09-25","close":49756.2539},{"date":"2023-09-26","close":49533.2656},{"date":"2023-09-27","close":49533.2656},{"date":"2023-10-04","close":48532.293},{"date":"2023-10-05","close":48859.3438},{"date":"2023-10-06","close":48874.2109},{"date":"2023-10-10","close":48993.1367},{"date":"2023-10-11","close":49221.082},{"date":"2023-10-12","close":49473.8008},{"date":"2023-10-13","close":49171.5273},{"date":"2023-10-16","close":49112.0664},{"date":"2023-10-17","close":48963.4062},{"date":"2023-10-18","close":48680.9531},{"date":"2023-10-19","close":48284.5273},{"date":"2023-10-20","close":48542.2031},{"date":"2023-10-23","close":48339.0352},{"date":"2023-10-24","close":48661.1328},{"date":"2023-10-25","close":48661.1328},{"date":"2023-10-26","close":48254.7969},{"date":"2023-10-27","close":48651.2227},{"date":"2023-10-30","close":48482.7422},{"date":"2023-10-31","close":48542.2031},{"date":"2023-11-01","close":48566.9805},{"date":"2023-11-02","close":49181.4375},{"date":"2023-11-03","close":49325.1445},{"date":"2023-11-06","close":49553.0859},{"date":"2023-11-07","close":49493.625},{"date":"2023-11-08","close":49716.6133},{"date":"2023-11-09","close":49919.7812},{"date":"2023-11-10","close":49815.7188},{"date":"2023-11-13","close":49741.3906},{"date":"2023-11-14","close":49741.3906},{"date":"2023-11-15","close":50549.1055},{"date":"2023-11-16","close":50544.1484},{"date":"2023-11-17","close":50677.9414},{"date":"2023-11-20","close":50782.0039},{"date":"2023-11-21","close":50940.5742},{"date":"2023-11-22","close":50757.2266},{"date":"2023-11-23","close":50831.5586},{"date":"2023-11-24","close":50648.2109},{"date":"2023-11-27","close":50623.4336},{"date":"2023-11-28","close":50891.0195},{"date":"2023-11-29","close":51218.0703},{"date":"2023-11-30","close":51223.0273},{"date":"2023-12-01","close":50995.082},{"date":"2023-12-04","close":51337.0},{"date":"2023-12-05","close":51475.7461},{"date":"2023-12-06","close":51758.1992},{"date":"2023-12-07","close":51758.1992},{"date":"2023-12-08","close":51639.2734},{"date":"2023-12-11","close":51535.2109},{"date":"2023-12-12","close":51713.6016},{"date":"2023-12-13","close":51683.8711},{"date":"2023-12-14","close":52471.7656},{"date":"2023-12-15","close":52382.5703},{"date":"2023-12-18","close":52560.9609},{"date":"2023-12-19","close":52570.8711},{"date":"2023-12-20","close":52600.6016},{"date":"2023-12-21","close":52793.8594},{"date":"2023-12-22","close":52674.9336},{"date":"2023-12-26","close":52793.8594},{"date":"2023-12-27","close":52873.1445},{"date":"2023-12-28","close":53115.9531},{"date":"2024-01-02","close":52630.3359},{"date":"2024-01-03","close":52501.4961},{"date":"2024-01-04","close":52650.1562},{"date":"2024-01-05","close":52367.7031},{"date":"2024-01-08","close":52397.4336},{"date":"2024-01-09","close":52556.0039},{"date":"2024-01-10","close":52511.4062},{"date":"2024-01-11","close":52615.4688},{"date":"2024-01-12","close":52674.9336},{"date":"2024-01-15","close":52774.0391},{"date":"2024-01-16","close":52660.0664},{"date":"2024-01-17","close":52427.168},{"date":"2024-01-18","close":52290.0},{"date":"2024-01-19","close":52238.8633},{"date":"2024-01-22","close":52377.6133},{"date":"2024-01-23","close":52437.0781},{"date":"2024-01-24","close":52293.375},{"date":"2024-01-25","close":52179.4023},{"date":"2024-01-26","close":52258.6875},{"date":"2024-01-29","close":52105.0703},{"date":"2024-01-30","close":52402.3906},{"date":"2024-01-31","close":52372.6562},{"date":"2024-02-01","close":52590.6914},{"date":"2024-02-02","close":52798.8164},{"date":"2024-02-05","close":52456.8984},{"date":"2024-02-06","close":52253.7305},{"date":"2024-02-07","close":52397.4336},{"date":"2024-02-08","close":52342.9258},{"date":"2024-02-13","close":52134.8047},{"date":"2024-02-14","close":51713.6016},{"date":"2024-02-15","close":52025.7852},{"date":"2024-02-16","close":51981.1875},{"date":"2024-02-19","close":52050.5625},{"date":"2024-02-20","close":51951.457},{"date":"2024-02-21","close":52010.9219},{"date":"2024-02-22","close":51976.2344},{"date":"2024-02-23","close":52129.8477},{"date":"2024-02-26","close":52288.418},{"date":"2024-02-27","close":52243.8203},{"date":"2024-02-28","close":52179.4023},{"date":"2024-02-29","close":52035.6953},{"date":"2024-03-04","close":52268.5977},{"date":"2024-03-05","close":52347.8828},{"date":"2024-03-06","close":52516.3633},{"date":"2024-03-07","close":52437.0781},{"date":"2024-03-08","close":52655.1094},{"date":"2024-03-11","close":52739.3516},{"date":"2024-03-12","close":52679.8867},{"date":"2024-03-13","close":52724.4844},{"date":"2024-03-14","close":52570.8711},{"date":"2024-03-15","close":52362.7461},{"date":"2024-03-18","close":52293.375},{"date":"2024-03-19","close":52124.8945},{"date":"2024-03-20","close":52149.668},{"date":"2024-03-21","close":52387.5234},{"date":"2024-03-22","close":52605.5586},{"date":"2024-03-25","close":52575.8242},{"date":"2024-03-26","close":52521.3164},{"date":"2024-03-27","close":52526.2734},{"date":"2024-03-28","close":52575.8242},{"date":"2024-03-29","close":52466.8086},{"date":"2024-04-01","close":52516.3633},{"date":"2024-04-02","close":52323.1055},{"date":"2024-04-03","close":52233.9102},{"date":"2024-04-04","close":52258.6875},{"date":"2024-04-05","close":52392.4805},{"date":"2024-04-08","close":52075.3398},{"date":"2024-04-09","close":52050.5625},{"date":"2024-04-11","close":51733.4219},{"date":"2024-04-12","close":51802.7969},{"date":"2024-04-15","close":51921.7266},{"date":"2024-04-16","close":51629.3633},{"date":"2024-04-17","close":51485.6562},{"date":"2024-04-18","close":51911.8125},{"date":"2024-04-19","close":51773.0664},{"date":"2024-04-22","close":51470.793},{"date":"2024-04-23","close":51579.8086},{"date":"2024-04-24","close":51525.3008},{"date":"2024-04-25","close":51317.1758},{"date":"2024-04-26","close":51188.3398},{"date":"2024-04-29","close":51198.25},{"date":"2024-04-30","close":51500.5234},{"date":"2024-05-02","close":51525.3008},{"date":"2024-05-03","close":51718.5586},{"date":"2024-05-07","close":52005.9648},{"date":"2024-05-08","close":52040.6523},{"date":"2024-05-09","close":51946.5},{"date":"2024-05-10","close":52050.5625},{"date":"2024-05-13","close":52005.9648},{"date":"2024-05-14","close":51941.5469},{"date":"2024-05-16","close":52446.9883},{"date":"2024-05-17","close":52461.8555},{"date":"2024-05-20","close":52313.1953},{"date":"2024-05-21","close":52313.1953},{"date":"2024-05-22","close":52387.5234},{"date":"2024-05-23","close":52372.6562},{"date":"2024-05-24","close":52224.0},{"date":"2024-05-27","close":52323.1055},{"date":"2024-05-28","close":52323.1055},{"date":"2024-05-29","close":52189.3125},{"date":"2024-05-30","close":51981.1875},{"date":"2024-05-31","close":51976.2344},{"date":"2024-06-03","close":52169.4922},{"date":"2024-06-04","close":52471.7656},{"date":"2024-06-05","close":52635.2891},{"date":"2024-06-07","close":52749.2617},{"date":"2024-06-10","close":52585.7344},{"date":"2024-06-11","close":52575.8242},{"date":"2024-06-12","close":52719.5312},{"date":"2024-06-13","close":52942.5195},{"date":"2024-06-14","close":53091.1797},{"date":"2024-06-17","close":53200.1953},{"date":"2024-06-18","close":53244.793},{"date":"2024-06-19","close":53472.7383},{"date":"2024-06-20","close":53348.8555},{"date":"2024-06-21","close":53363.7188},{"date":"2024-06-24","close":53403.3633},{"date":"2024-06-25","close":53403.3633},{"date":"2024-06-26","close":53254.7031},{"date":"2024-06-27","close":53200.1953},{"date":"2024-06-28","close":53319.1211},{"date":"2024-07-01","close":53086.2227},{"date":"2024-07-02","close":53259.6602},{"date":"2024-07-03","close":53259.6602},{"date":"2024-07-04","close":53556.9766},{"date":"2024-07-05","close":53571.8438},{"date":"2024-07-08","close":53656.082},{"date":"2024-07-09","close":53775.0117},{"date":"2024-07-10","close":53710.5898},{"date":"2024-07-11","close":53517.3359},{"date":"2024-07-12","close":53685.8164},{"date":"2024-07-15","close":53789.875},{"date":"2024-07-16","close":54082.2383},{"date":"2024-07-17","close":54067.375},{"date":"2024-07-18","close":54052.5078},{"date":"2024-07-19","close":53948.4453},{"date":"2024-07-22","close":53943.4922},{"date":"2024-07-23","close":53938.5352},{"date":"2024-07-24","close":53938.5352},{"date":"2024-07-25","close":54121.8828},{"date":"2024-07-26","close":54121.8828},{"date":"2024-07-29","close":54508.3945},{"date":"2024-07-30","close":54513.3516},{"date":"2024-07-31","close":54458.8438},{"date":"2024-08-01","close":54736.3398},{"date":"2024-08-02","close":54815.625},{"date":"2024-08-05","close":55078.2578},{"date":"2024-08-06","close":54805.7148},{"date":"2024-08-07","close":54602.5469},{"date":"2024-08-08","close":54721.4727},{"date":"2024-08-09","close":54716.5195},{"date":"2024-08-12","close":54726.4297},{"date":"2024-08-13","close":54810.6719},{"date":"2024-08-14","close":54934.5508},{"date":"2024-08-16","close":54835.4453},{"date":"2024-08-19","close":54795.8047},{"date":"2024-08-20","close":54775.9844},{"date":"2024-08-21","close":54835.4453},{"date":"2024-08-22","close":54830.4922},{"date":"2024-08-23","close":54746.25},{"date":"2024-08-26","close":54845.3555},{"date":"2024-08-27","close":54356.0},{"date":"2024-08-28","close":54404.3359},{"date":"2024-08-29","close":54439.0234},{"date":"2024-08-30","close":54389.4688},{"date":"2024-09-02","close":54196.2109},{"date":"2024-09-03","close":54230.8984},{"date":"2024-09-04","close":54463.7969},{"date":"2024-09-05","close":54567.8594},{"date":"2024-09-06","close":54711.5625},{"date":"2024-09-09","close":54567.8594},{"date":"2024-09-10","close":54726.4297},{"date":"2024-09-11","close":54959.3281},{"date":"2024-09-12","close":54850.3125},{"date":"2024-09-13","close":55053.4805},{"date":"2024-09-19","close":54771.0273},{"date":"2024-09-20","close":54795.8047},{"date":"2024-09-23","close":54696.6992},{"date":"2024-09-24","close":54696.6992},{"date":"2024-09-25","close":54880.043},{"date":"2024-09-26","close":54766.0703},{"date":"2024-09-27","close":54810.6719},{"date":"2024-09-30","close":54810.6719},{"date":"2024-10-02","close":55103.0312},{"date":"2024-10-04","close":54840.4023},{"date":"2024-10-07","close":54325.0508},{"date":"2024-10-08","close":54439.0234},{"date":"2024-10-10","close":54424.1562},{"date":"2024-10-11","close":54458.8438},{"date":"2024-10-14","close":54409.2891},{"date":"2024-10-15","close":54627.3242},{"date":"2024-10-16","close":54810.6719},{"date":"2024-10-17","close":54810.6719},{"date":"2024-10-18","close":54612.457},{"date":"2024-10-21","close":54617.4141},{"date":"2024-10-22","close":54280.4531},{"date":"2024-10-23","close":54211.0781},{"date":"2024-10-24","close":54557.9492},{"date":"2024-10-25","close":54637.2344},{"date":"2024-10-28","close":54399.3789},{"date":"2024-10-29","close":54310.1836},{"date":"2024-10-30","close":54401.0},{"date":"2024-10-31","close":54285.4062},{"date":"2024-11-01","close":54493.5312},{"date":"2024-11-04","close":54483.6211},{"date":"2024-11-05","close":54540.0},{"date":"2024-11-06","close":54290.3633},{"date":"2024-11-07","close":54305.2266},{"date":"2024-11-08","close":54637.2344},{"date":"2024-11-11","close":54741.2969},{"date":"2024-11-12","close":54870.1328},{"date":"2024-11-13","close":54577.7695},{"date":"2024-11-14","close":54582.7266},{"date":"2024-11-15","close":54577.7695},{"date":"2024-11-18","close":54657.0547},{"date":"2024-11-19","close":54706.6094},{"date":"2024-11-20","close":54875.0898},{"date":"2024-11-21","close":55033.6602},{"date":"2024-11-22","close":55038.6133},{"date":"2024-11-25","close":55301.2461},{"date":"2024-11-26","close":55420.1719},{"date":"2024-11-27","close":55499.457},{"date":"2024-11-28","close":55955.3477},{"date":"2024-11-29","close":56113.918},{"date":"2024-12-02","close":56336.9062},{"date":"2024-12-03","close":56391.4141},{"date":"2024-12-04","close":56193.1992},{"date":"2024-12-05","close":56143.6484},{"date":"2024-12-06","close":56148.6016},{"date":"2024-12-09","close":56148.6016},{"date":"2024-12-10","close":56292.3086},{"date":"2024-12-11","close":56084.1836},{"date":"2024-12-12","close":55910.75},{"date":"2024-12-13","close":55975.168},{"date":"2024-12-16","close":55885.9727},{"date":"2024-12-17","close":55534.1445},{"date":"2024-12-18","close":55435.0391},{"date":"2024-12-19","close":55321.0664},{"date":"2024-12-20","close":55008.8828},{"date":"2024-12-23","close":55152.5859},{"date":"2024-12-24","close":54954.375},{"date":"2024-12-26","close":54805.7148},{"date":"2024-12-27","close":54825.5352},{"date":"2024-12-30","close":54523.2617},{"date":"2025-01-02","close":55122.8555},{"date":"2025-01-03","close":55321.0664},{"date":"2025-01-06","close":55083.2109},{"date":"2025-01-07","close":55182.3164},{"date":"2025-01-08","close":55281.4258},{"date":"2025-01-09","close":55444.9492},{"date":"2025-01-10","close":55306.1992},{"date":"2025-01-13","close":55008.8828},{"date":"2025-01-14","close":55098.0781},{"date":"2025-01-15","close":55038.6133},{"date":"2025-01-16","close":55266.5586},{"date":"2025-01-17","close":55439.9922},{"date":"2025-01-20","close":55539.1016},{"date":"2025-01-21","close":55732.3555},{"date":"2025-01-22","close":55737.3125},{"date":"2025-01-23","close":55648.1172},{"date":"2025-01-24","close":55524.2344},{"date":"2025-01-31","close":55648.1172},{"date":"2025-02-03","close":55767.043},{"date":"2025-02-04","close":55757.1328},{"date":"2025-02-05","close":55831.4648},{"date":"2025-02-06","close":56014.8086},{"date":"2025-02-07","close":55737.3125},{"date":"2025-02-10","close":55826.5078},{"date":"2025-02-11","close":55781.9102},{"date":"2025-02-12","close":55539.1016},{"date":"2025-02-13","close":55568.832},{"date":"2025-02-14","close":55712.5352},{"date":"2025-02-17","close":55638.207},{"date":"2025-02-18","close":55638.207},{"date":"2025-02-19","close":55553.9648},{"date":"2025-02-20","close":55648.1172},{"date":"2025-02-21","close":55722.4453},{"date":"2025-02-24","close":55885.9727},{"date":"2025-02-25","close":56029.6758},{"date":"2025-02-26","close":56198.1562},{"date":"2025-02-27","close":56242.7539},{"date":"2025-02-28","close":56351.7695},{"date":"2025-03-04","close":56406.2812},{"date":"2025-03-05","close":56084.1836},{"date":"2025-03-06","close":55851.2852},{"date":"2025-03-07","close":56113.918},{"date":"2025-03-10","close":56004.8984},{"date":"2025-03-11","close":56163.4688},{"date":"2025-03-12","close":56163.4688},{"date":"2025-03-13","close":56024.7188},{"date":"2025-03-14","close":55925.6133},{"date":"2025-03-17","close":55861.1953},{"date":"2025-03-18","close":55935.5234},{"date":"2025-03-19","close":55890.9258},{"date":"2025-03-20","close":55985.0781},{"date":"2025-03-21","close":55900.8359},{"date":"2025-03-24","close":55890.9258},{"date":"2025-03-25","close":55826.5078},{"date":"2025-03-26","close":55826.5078},{"date":"2025-03-27","close":55682.8047},{"date":"2025-03-28","close":55747.2227},{"date":"2025-03-31","close":56089.1406},{"date":"2025-04-01","close":55940.4805},{"date":"2025-04-02","close":56138.6914},{"date":"2025-04-03","close":56307.1719},{"date":"2025-04-04","close":56465.7422},{"date":"2025-04-07","close":56629.2695},{"date":"2025-04-08","close":56465.7422},{"date":"2025-04-09","close":56237.8008},{"date":"2025-04-10","close":56495.4766},{"date":"2025-04-11","close":56416.1914},{"date":"2025-04-14","close":56500.4297},{"date":"2025-04-15","close":56713.5078},{"date":"2025-04-16","close":56807.6602},{"date":"2025-04-17","close":56807.6602},{"date":"2025-04-18","close":56911.7227},{"date":"2025-04-21","close":56946.4062},{"date":"2025-04-22","close":56896.8555},{"date":"2025-04-23","close":57030.6484},{"date":"2025-04-24","close":56961.2734},{"date":"2025-04-25","close":57169.3984},{"date":"2025-04-28","close":57154.5312},{"date":"2025-04-29","close":57065.3359},{"date":"2025-04-30","close":57248.6836},{"date":"2025-05-02","close":57005.8711},{"date":"2025-05-07","close":56991.0039},{"date":"2025-05-08","close":56976.1406},{"date":"2025-05-09","close":56748.1953},{"date":"2025-05-12","close":56678.8203},{"date":"2025-05-13","close":56460.7891},{"date":"2025-05-14","close":56515.2969},{"date":"2025-05-15","close":56401.3242},{"date":"2025-05-16","close":56718.4648},{"date":"2025-05-19","close":56554.9375},{"date":"2025-05-20","close":56589.625},{"date":"2025-05-21","close":56351.7695},{"date":"2025-05-22","close":56203.1133},{"date":"2025-05-23","close":56257.6211},{"date":"2025-05-26","close":56322.0391},{"date":"2025-05-27","close":56549.9844},{"date":"2025-05-28","close":56579.7148},{"date":"2025-05-29","close":56371.5938},{"date":"2025-05-30","close":56104.0039},{"date":"2025-06-02","close":56242.7539},{"date":"2025-06-04","close":55772.0},{"date":"2025-06-05","close":55796.7773},{"date":"2025-06-09","close":55851.2852},{"date":"2025-06-10","close":55831.4648},{"date":"2025-06-11","close":55851.2852},{"date":"2025-06-12","close":55712.5352},{"date":"2025-06-13","close":55796.7773},{"date":"2025-06-16","close":55791.8203},{"date":"2025-06-17","close":55786.8672},{"date":"2025-06-18","close":55781.9102},{"date":"2025-06-19","close":55816.5977},{"date":"2025-06-20","close":55727.4023},{"date":"2025-06-23","close":55910.75},{"date":"2025-06-24","close":56039.5859},{"date":"2025-06-25","close":56113.918},{"date":"2025-06-26","close":56178.3359},{"date":"2025-06-27","close":56128.7812},{"date":"2025-06-30","close":56183.2891},{"date":"2025-07-01","close":56148.6016},{"date":"2025-07-02","close":55990.0352},{"date":"2025-07-03","close":56029.6758},{"date":"2025-07-04","close":55999.9453},{"date":"2025-07-07","close":55960.3008},{"date":"2025-07-08","close":55925.6133},{"date":"2025-07-09","close":55816.5977},{"date":"2025-07-10","close":56089.1406},{"date":"2025-07-11","close":56108.9609},{"date":"2025-07-14","close":55831.4648},{"date":"2025-07-15","close":55871.1055},{"date":"2025-07-16","close":55772.0},{"date":"2025-07-17","close":55687.7578},{"date":"2025-07-18","close":55757.1328},{"date":"2025-07-21","close":55895.8828},{"date":"2025-07-22","close":56099.0508},{"date":"2025-07-23","close":56059.4062},{"date":"2025-07-24","close":56009.8555},{"date":"2025-07-25","close":55960.3008},{"date":"2025-07-28","close":56059.4062},{"date":"2025-07-29","close":56118.8711},{"date":"2025-07-30","close":56242.7539},{"date":"2025-07-31","close":56237.8008},{"date":"2025-08-01","close":56108.9609},{"date":"2025-08-04","close":56326.9961},{"date":"2025-08-05","close":56416.1914},{"date":"2025-08-06","close":56406.2812},{"date":"2025-08-07","close":56480.6094},{"date":"2025-08-08","close":56505.3867},{"date":"2025-08-11","close":56450.8789},{"date":"2025-08-12","close":56307.1719},{"date":"2025-08-13","close":56247.7109},{"date":"2025-08-14","close":56396.3672},{"date":"2025-08-18","close":56183.2891},{"date":"2025-08-19","close":56069.3164},{"date":"2025-08-20","close":56128.7812},{"date":"2025-08-21","close":56158.5156},{"date":"2025-08-22","close":56133.7383},{"date":"2025-08-25","close":56213.0234},{"date":"2025-08-26","close":56163.4688},{"date":"2025-08-27","close":56331.9492},{"date":"2025-08-28","close":56436.0117},{"date":"2025-08-29","close":56431.0547},{"date":"2025-09-01","close":56282.3984},{"date":"2025-09-02","close":56168.4258},{"date":"2025-09-03","close":55915.7031},{"date":"2025-09-04","close":56084.1836},{"date":"2025-09-05","close":56242.7539},{"date":"2025-09-08","close":56292.3086},{"date":"2025-09-09","close":56475.6523},{"date":"2025-09-10","close":56376.5469},{"date":"2025-09-11","close":56525.207},{"date":"2025-09-12","close":56530.1602},{"date":"2025-09-15","close":56545.0273},{"date":"2025-09-16","close":56609.4453},{"date":"2025-09-17","close":56663.957},{"date":"2025-09-18","close":56792.793},{"date":"2025-09-19","close":56589.625},{"date":"2025-09-22","close":56460.7891},{"date":"2025-09-23","close":56589.625},{"date":"2025-09-24","close":56406.2812},{"date":"2025-09-25","close":56277.4414},{"date":"2025-09-26","close":55767.043},{"date":"2025-09-29","close":55965.2578},{"date":"2025-09-30","close":55881.0156},{"date":"2025-10-01","close":55940.4805},{"date":"2025-10-02","close":55885.9727},{"date":"2025-10-10","close":55871.1055},{"date":"2025-10-13","close":56123.8281},{"date":"2025-10-14","close":56381.5039},{"date":"2025-10-15","close":56460.7891},{"date":"2025-10-16","close":56242.7539},{"date":"2025-10-17","close":56351.7695},{"date":"2025-10-20","close":56317.082},{"date":"2025-10-21","close":56267.5312},{"date":"2025-10-22","close":56331.9492},{"date":"2025-10-23","close":56247.7109},{"date":"2025-10-24","close":56217.9766},{"date":"2025-10-27","close":55994.9883},{"date":"2025-10-28","close":56099.0508},{"date":"2025-10-29","close":55841.375},{"date":"2025-10-30","close":55613.4297},{"date":"2025-10-31","close":55499.457},{"date":"2025-11-03","close":55469.7266},{"date":"2025-11-04","close":55330.9766},{"date":"2025-11-05","close":55410.2617},{"date":"2025-11-06","close":54989.0625},{"date":"2025-11-07","close":54795.8047},{"date":"2025-11-10","close":54716.5195},{"date":"2025-11-11","close":54944.4648},{"date":"2025-11-12","close":54622.3672},{"date":"2025-11-13","close":54642.1875},{"date":"2025-11-14","close":54443.9766},{"date":"2025-11-17","close":54468.7539},{"date":"2025-11-18","close":54681.832},{"date":"2025-11-19","close":54607.5039},{"date":"2025-11-20","close":54538.1289},{"date":"2025-11-21","close":54657.0547},{"date":"2025-11-24","close":54726.4297},{"date":"2025-11-25","close":54711.5625},{"date":"2025-11-26","close":54830.4922},{"date":"2025-11-27","close":54434.0664},{"date":"2025-11-28","close":54330.0039},{"date":"2025-12-01","close":54211.0781},{"date":"2025-12-02","close":54325.0508},{"date":"2025-12-03","close":54131.793},{"date":"2025-12-04","close":54211.0781},{"date":"2025-12-05","close":54280.4531},{"date":"2025-12-08","close":54225.9453},{"date":"2025-12-09","close":54017.8203},{"date":"2025-12-10","close":53993.043},{"date":"2025-12-11","close":53998.0},{"date":"2025-12-12","close":54045.0},{"date":"2025-12-15","close":54410.0},{"date":"2025-12-16","close":54755.0},{"date":"2025-12-17","close":54495.0},{"date":"2025-12-18","close":54500.0},{"date":"2025-12-19","close":54330.0},{"date":"2025-12-22","close":54235.0},{"date":"2025-12-23","close":54315.0},{"date":"2025-12-24","close":54455.0},{"date":"2025-12-26","close":54295.0},{"date":"2025-12-29","close":54475.0},{"date":"2025-12-30","close":54570.0},{"date":"2026-01-02","close":54335.0},{"date":"2026-01-05","close":54175.0},{"date":"2026-01-06","close":54250.0},{"date":"2026-01-07","close":54445.0},{"date":"2026-01-08","close":54580.0},{"date":"2026-01-09","close":54365.0},{"date":"2026-01-12","close":54355.0},{"date":"2026-01-13","close":54170.0},{"date":"2026-01-14","close":54170.0},{"date":"2026-01-15","close":53865.0},{"date":"2026-01-16","close":53925.0},{"date":"2026-01-19","close":53635.0},{"date":"2026-01-20","close":53310.0},{"date":"2026-01-21","close":53500.0},{"date":"2026-01-22","close":53615.0},{"date":"2026-01-23","close":53470.0},{"date":"2026-01-26","close":53750.0},{"date":"2026-01-27","close":53780.0},{"date":"2026-01-28","close":53935.0},{"date":"2026-01-29","close":53695.0},{"date":"2026-01-30","close":53565.0},{"date":"2026-02-02","close":53620.0},{"date":"2026-02-03","close":53435.0},{"date":"2026-02-04","close":53270.0},{"date":"2026-02-05","close":53395.0},{"date":"2026-02-06","close":53330.0},{"date":"2026-02-09","close":53050.0},{"date":"2026-02-10","close":53345.0},{"date":"2026-02-11","close":53680.0},{"date":"2026-02-12","close":53810.0},{"date":"2026-02-13","close":53920.0},{"date":"2026-02-19","close":53945.0},{"date":"2026-02-20","close":54040.0},{"date":"2026-02-23","close":54015.0},{"date":"2026-02-24","close":53805.0},{"date":"2026-02-25","close":54055.0},{"date":"2026-02-26","close":54460.0},{"date":"2026-02-27","close":54515.0},{"date":"2026-03-03","close":54000.0},{"date":"2026-03-04","close":53820.0},{"date":"2026-03-05","close":53870.0},{"date":"2026-03-06","close":53850.0},{"date":"2026-03-09","close":53205.0},{"date":"2026-03-10","close":53560.0},{"date":"2026-03-11","close":53825.0},{"date":"2026-03-12","close":53585.0},{"date":"2026-03-13","close":53440.0},{"date":"2026-03-16","close":53590.0},{"date":"2026-03-17","close":53625.0},{"date":"2026-03-18","close":54070.0},{"date":"2026-03-19","close":53650.0},{"date":"2026-03-20","close":53525.0},{"date":"2026-03-23","close":52935.0},{"date":"2026-03-24","close":53025.0},{"date":"2026-03-25","close":52960.0},{"date":"2026-03-26","close":52940.0},{"date":"2026-03-27","close":52660.0},{"date":"2026-03-30","close":52725.0},{"date":"2026-03-31","close":52945.0},{"date":"2026-04-01","close":53735.0},{"date":"2026-04-02","close":53215.0},{"date":"2026-04-03","close":53545.0},{"date":"2026-04-06","close":53570.0},{"date":"2026-04-07","close":53485.0},{"date":"2026-04-08","close":54125.0},{"date":"2026-04-09","close":53935.0},{"date":"2026-04-10","close":53825.0},{"date":"2026-04-13","close":53705.0},{"date":"2026-04-14","close":54020.0},{"date":"2026-04-15","close":54065.0},{"date":"2026-04-16","close":53915.0},{"date":"2026-04-17","close":53770.0},{"date":"2026-04-20","close":53890.0},{"date":"2026-04-21","close":54085.0},{"date":"2026-04-22","close":53920.0},{"date":"2026-04-23","close":53380.0},{"date":"2026-04-24","close":53350.0},{"date":"2026-04-27","close":53305.0},{"date":"2026-04-28","close":53100.0},{"date":"2026-04-29","close":53170.0},{"date":"2026-04-30","close":52900.0},{"date":"2026-05-04","close":52930.0},{"date":"2026-05-06","close":52785.0},{"date":"2026-05-07","close":53100.0},{"date":"2026-05-08","close":52970.0},{"date":"2026-05-11","close":52840.0},{"date":"2026-05-12","close":52500.0},{"date":"2026-05-13","close":52450.0},{"date":"2026-05-14","close":52320.0},{"date":"2026-05-15","close":51755.0},{"date":"2026-05-18","close":51745.0},{"date":"2026-05-19","close":51725.0},{"date":"2026-05-20","close":51805.0},{"date":"2026-05-21","close":51995.0},{"date":"2026-05-22","close":52160.0},{"date":"2026-05-26","close":52430.0},{"date":"2026-05-27","close":52400.0},{"date":"2026-05-28","close":52105.0},{"date":"2026-05-29","close":52420.0},{"date":"2026-06-01","close":52140.0},{"date":"2026-06-02","close":52360.0},{"date":"2026-06-04","close":51965.0},{"date":"2026-06-05","close":51875.0},{"date":"2026-06-08","close":51490.0},{"date":"2026-06-09","close":51835.0},{"date":"2026-06-10","close":51675.0},{"date":"2026-06-11","close":51835.0},{"date":"2026-06-12","close":52135.0},{"date":"2026-06-15","close":52515.0},{"date":"2026-06-16","close":52375.0},{"date":"2026-06-17","close":52570.0},{"date":"2026-06-18","close":52515.0},{"date":"2026-06-19","close":52215.0},{"date":"2026-06-22","close":52150.0},{"date":"2026-06-23","close":52175.0},{"date":"2026-06-24","close":52230.0},{"date":"2026-06-25","close":52465.0},{"date":"2026-06-26","close":52550.0},{"date":"2026-06-29","close":52500.0},{"date":"2026-06-30","close":52710.0},{"date":"2026-07-01","close":52200.0},{"date":"2026-07-02","close":52185.0},{"date":"2026-07-03","close":52195.0},{"date":"2026-07-06","close":52195.0},{"date":"2026-07-07","close":52250.0},{"date":"2026-07-08","close":52010.0},{"date":"2026-07-09","close":51950.0},{"date":"2026-07-10","close":52205.0},{"date":"2026-07-13","close":52145.0},{"date":"2026-07-14","close":51760.0},{"date":"2026-07-15","close":51725.0},{"date":"2026-07-16","close":51870.0},{"date":"2026-07-20","close":51760.0},{"date":"2026-07-21","close":51780.0},{"date":"2026-07-22","close":51550.0},{"date":"2026-07-23","close":51515.0},{"date":"2026-07-24","close":51310.0},{"date":"2026-07-27","close":51740.0},{"date":"2026-07-28","close":51915.0},{"date":"2026-07-29","close":52050.0},{"date":"2026-07-30","close":51945.0},{"date":"2026-07-31","close":52135.0},{"date":"2026-08-03","close":52095.0},{"date":"2026-08-04","close":52155.0},{"date":"2026-08-05","close":52655.0},{"date":"2026-08-06","close":52555.0},{"date":"2026-08-07","close":52390.0},{"date":"2026-08-10","close":52345.0},{"date":"2026-08-11","close":52100.0},{"date":"2026-08-12","close":52075.0},{"date":"2026-08-13","close":52205.0},{"date":"2026-08-14","close":52090.0},{"date":"2026-08-18","close":51765.0},{"date":"2026-08-19","close":51940.0},{"date":"2026-08-20","close":52085.0},{"date":"2026-08-21","close":51885.0},{"date":"2026-08-24","close":51990.0},{"date":"2026-08-25","close":52055.0},{"date":"2026-08-26","close":52255.0},{"date":"2026-08-27","close":52390.0},{"date":"2026-08-28","close":52120.0},{"date":"2026-08-31","close":52100.0},{"date":"2026-09-01","close":51835.0},{"date":"2026-09-02","close":51755.0},{"date":"2026-09-03","close":51940.0},{"date":"2026-09-04","close":51995.0},{"date":"2026-09-07","close":51965.0},{"date":"2026-09-08","close":51970.0},{"date":"2026-09-09","close":51925.0},{"date":"2026-09-10","close":51710.0},{"date":"2026-09-11","close":51325.0},{"date":"2026-09-14","close":51450.0},{"date":"2026-09-15","close":51225.0},{"date":"2026-09-16","close":51340.0},{"date":"2026-09-17","close":51490.0},{"date":"2026-09-18","close":51675.0},{"date":"2026-09-21","close":51740.0},{"date":"2026-09-22","close":51865.0},{"date":"2026-09-23","close":52020.0},{"date":"2026-09-28","close":51405.0},{"date":"2026-09-29","close":51635.0},{"date":"2026-09-30","close":52020.0},{"date":"2026-10-01","close":52005.0},{"date":"2026-10-02","close":52240.0},{"date":"2026-10-06","close":52220.0},{"date":"2026-10-07","close":52220.0},{"date":"2026-10-08","close":52150.0},{"date":"2026-10-12","close":52595.0},{"date":"2026-10-13","close":52940.0},{"date":"2026-10-14","close":52765.0},{"date":"2026-10-15","close":53070.0},{"date":"2026-10-16","close":53090.0},{"date":"2026-10-19","close":53175.0},{"date":"2026-10-20","close":53130.0},{"date":"2026-10-21","close":53247.0},{"date":"2026-10-22","close":53310.0},{"date":"2026-10-23","close":53625.0}],"chart_data":[{"date":"2024-10-23","open":54280,"high":54280,"low":54191,"close":54211,"volume":54},{"date":"2024-10-24","open":54509,"high":54558,"low":54509,"close":54558,"volume":7},{"date":"2024-10-25","open":54562,"high":54637,"low":54562,"close":54637,"volume":25},{"date":"2024-10-28","open":54399,"high":54399,"low":54399,"close":54399,"volume":24},{"date":"2024-10-29","open":54394,"high":54394,"low":54310,"close":54310,"volume":27},{"date":"2024-10-30","open":54376,"high":54436,"low":54376,"close":54401,"volume":41284},{"date":"2024-10-31","open":54285,"high":54285,"low":54285,"close":54285,"volume":43},{"date":"2024-11-01","open":54514,"high":54514,"low":54484,"close":54494,"volume":41183},{"date":"2024-11-04","open":54435,"high":54484,"low":54435,"close":54484,"volume":21},{"date":"2024-11-05","open":54540,"high":54540,"low":54540,"close":54540,"volume":183},{"date":"2024-11-06","open":54538,"high":54538,"low":54171,"close":54290,"volume":68},{"date":"2024-11-07","open":54290,"high":54305,"low":54290,"close":54305,"volume":36},{"date":"2024-11-08","open":54637,"high":54637,"low":54637,"close":54637,"volume":0},{"date":"2024-11-11","open":54741,"high":54741,"low":54741,"close":54741,"volume":1},{"date":"2024-11-12","open":54845,"high":54919,"low":54845,"close":54870,"volume":265},{"date":"2024-11-13","open":54638,"high":54638,"low":54578,"close":54578,"volume":44},{"date":"2024-11-14","open":54524,"high":54583,"low":54524,"close":54583,"volume":15},{"date":"2024-11-15","open":54658,"high":54658,"low":54568,"close":54578,"volume":249},{"date":"2024-11-18","open":54657,"high":54657,"low":54657,"close":54657,"volume":3},{"date":"2024-11-19","open":54707,"high":54707,"low":54707,"close":54707,"volume":6},{"date":"2024-11-20","open":54875,"high":54875,"low":54875,"close":54875,"volume":37},{"date":"2024-11-21","open":55034,"high":55034,"low":55034,"close":55034,"volume":0},{"date":"2024-11-22","open":54925,"high":55039,"low":54925,"close":55039,"volume":21},{"date":"2024-11-25","open":55301,"high":55301,"low":55301,"close":55301,"volume":0},{"date":"2024-11-26","open":55459,"high":55464,"low":55420,"close":55420,"volume":484},{"date":"2024-11-27","open":55499,"high":55499,"low":55499,"close":55499,"volume":26},{"date":"2024-11-28","open":55722,"high":55960,"low":55722,"close":55955,"volume":365},{"date":"2024-11-29","open":56114,"high":56114,"low":56114,"close":56114,"volume":0},{"date":"2024-12-02","open":56253,"high":56362,"low":56253,"close":56337,"volume":44},{"date":"2024-12-03","open":56510,"high":56510,"low":56391,"close":56391,"volume":15},{"date":"2024-12-04","open":56158,"high":56227,"low":56158,"close":56193,"volume":19},{"date":"2024-12-05","open":56164,"high":56164,"low":55996,"close":56144,"volume":59},{"date":"2024-12-06","open":56174,"high":56268,"low":56100,"close":56149,"volume":536},{"date":"2024-12-09","open":56189,"high":56189,"low":56095,"close":56149,"volume":244},{"date":"2024-12-10","open":56302,"high":56371,"low":56287,"close":56292,"volume":263},{"date":"2024-12-11","open":56292,"high":56292,"low":56029,"close":56084,"volume":282},{"date":"2024-12-12","open":56050,"high":56050,"low":55911,"close":55911,"volume":64},{"date":"2024-12-13","open":55895,"high":55975,"low":55861,"close":55975,"volume":1239},{"date":"2024-12-16","open":55861,"high":55915,"low":55846,"close":55886,"volume":461},{"date":"2024-12-17","open":55846,"high":55846,"low":55534,"close":55534,"volume":67},{"date":"2024-12-18","open":55544,"high":55544,"low":55435,"close":55435,"volume":101},{"date":"2024-12-19","open":55440,"high":55440,"low":55286,"close":55321,"volume":1293},{"date":"2024-12-20","open":55292,"high":55292,"low":55009,"close":55009,"volume":47},{"date":"2024-12-23","open":55227,"high":55227,"low":55153,"close":55153,"volume":28},{"date":"2024-12-24","open":55053,"high":55053,"low":54909,"close":54954,"volume":300},{"date":"2024-12-26","open":54910,"high":54910,"low":54677,"close":54806,"volume":236},{"date":"2024-12-27","open":54677,"high":54826,"low":54544,"close":54826,"volume":39307},{"date":"2024-12-30","open":54543,"high":54582,"low":54523,"close":54523,"volume":22},{"date":"2025-01-02","open":54940,"high":55193,"low":54940,"close":55123,"volume":14053},{"date":"2025-01-03","open":55222,"high":55340,"low":55222,"close":55321,"volume":25273},{"date":"2025-01-06","open":55192,"high":55192,"low":55083,"close":55083,"volume":51},{"date":"2025-01-07","open":55167,"high":55246,"low":55167,"close":55182,"volume":141},{"date":"2025-01-08","open":55212,"high":55281,"low":55212,"close":55281,"volume":80},{"date":"2025-01-09","open":55400,"high":55445,"low":55400,"close":55445,"volume":53},{"date":"2025-01-10","open":55420,"high":55430,"low":55306,"close":55306,"volume":239},{"date":"2025-01-13","open":55029,"high":55039,"low":55009,"close":55009,"volume":256},{"date":"2025-01-14","open":54974,"high":55098,"low":54974,"close":55098,"volume":25},{"date":"2025-01-15","open":55099,"high":55099,"low":55009,"close":55039,"volume":22},{"date":"2025-01-16","open":55267,"high":55267,"low":55267,"close":55267,"volume":0},{"date":"2025-01-17","open":55420,"high":55440,"low":55420,"close":55440,"volume":31},{"date":"2025-01-20","open":55420,"high":55554,"low":55415,"close":55539,"volume":34},{"date":"2025-01-21","open":55682,"high":55806,"low":55682,"close":55732,"volume":282},{"date":"2025-01-22","open":55663,"high":55737,"low":55663,"close":55737,"volume":512},{"date":"2025-01-23","open":55648,"high":55648,"low":55648,"close":55648,"volume":100},{"date":"2025-01-24","open":55658,"high":55658,"low":55474,"close":55524,"volume":4094},{"date":"2025-01-31","open":55762,"high":55806,"low":55628,"close":55648,"volume":2683},{"date":"2025-02-03","open":55623,"high":55801,"low":55598,"close":55767,"volume":242},{"date":"2025-02-04","open":55727,"high":55777,"low":55697,"close":55757,"volume":491},{"date":"2025-02-05","open":55836,"high":55841,"low":55806,"close":55831,"volume":185},{"date":"2025-02-06","open":56090,"high":56090,"low":55981,"close":56015,"volume":188},{"date":"2025-02-07","open":55866,"high":55895,"low":55707,"close":55737,"volume":5430},{"date":"2025-02-10","open":55753,"high":55827,"low":55753,"close":55827,"volume":91},{"date":"2025-02-11","open":55867,"high":55867,"low":55738,"close":55782,"volume":115},{"date":"2025-02-12","open":55529,"high":55558,"low":55529,"close":55539,"volume":6296},{"date":"2025-02-13","open":55396,"high":55589,"low":55396,"close":55569,"volume":187},{"date":"2025-02-14","open":55713,"high":55713,"low":55698,"close":55713,"volume":90},{"date":"2025-02-17","open":55786,"high":55801,"low":55638,"close":55638,"volume":217},{"date":"2025-02-18","open":55638,"high":55638,"low":55638,"close":55638,"volume":0},{"date":"2025-02-19","open":55554,"high":55554,"low":55554,"close":55554,"volume":1},{"date":"2025-02-20","open":55568,"high":55648,"low":55558,"close":55648,"volume":11},{"date":"2025-02-21","open":55672,"high":55742,"low":55672,"close":55722,"volume":419},{"date":"2025-02-24","open":55851,"high":55930,"low":55851,"close":55886,"volume":82},{"date":"2025-02-25","open":56015,"high":56045,"low":56010,"close":56030,"volume":52},{"date":"2025-02-26","open":56213,"high":56213,"low":56198,"close":56198,"volume":80},{"date":"2025-02-27","open":56303,"high":56303,"low":56214,"close":56243,"volume":39256},{"date":"2025-02-28","open":56238,"high":56422,"low":56209,"close":56352,"volume":15468},{"date":"2025-03-04","open":56624,"high":56624,"low":56386,"close":56406,"volume":40560},{"date":"2025-03-05","open":56104,"high":56148,"low":56074,"close":56084,"volume":36},{"date":"2025-03-06","open":56084,"high":56084,"low":55796,"close":55851,"volume":39},{"date":"2025-03-07","open":56040,"high":56124,"low":56040,"close":56114,"volume":13},{"date":"2025-03-10","open":56055,"high":56055,"low":56005,"close":56005,"volume":2},{"date":"2025-03-11","open":56163,"high":56218,"low":56163,"close":56163,"volume":15},{"date":"2025-03-12","open":56163,"high":56163,"low":56163,"close":56163,"volume":1},{"date":"2025-03-13","open":55951,"high":56025,"low":55951,"close":56025,"volume":18},{"date":"2025-03-14","open":56025,"high":56040,"low":55901,"close":55926,"volume":9},{"date":"2025-03-17","open":55861,"high":55861,"low":55836,"close":55861,"volume":44},{"date":"2025-03-18","open":55862,"high":55936,"low":55862,"close":55936,"volume":61},{"date":"2025-03-19","open":55936,"high":55961,"low":55867,"close":55891,"volume":27},{"date":"2025-03-20","open":55985,"high":56009,"low":55985,"close":55985,"volume":26},{"date":"2025-03-21","open":55936,"high":55971,"low":55857,"close":55901,"volume":259},{"date":"2025-03-24","open":55891,"high":55986,"low":55891,"close":55891,"volume":97},{"date":"2025-03-25","open":55773,"high":55862,"low":55768,"close":55827,"volume":90},{"date":"2025-03-26","open":55817,"high":55862,"low":55773,"close":55827,"volume":89},{"date":"2025-03-27","open":55713,"high":55773,"low":55669,"close":55683,"volume":43},{"date":"2025-03-28","open":55781,"high":55801,"low":55727,"close":55747,"volume":47},{"date":"2025-03-31","open":56009,"high":56089,"low":55940,"close":56089,"volume":502},{"date":"2025-04-01","open":55995,"high":55995,"low":55846,"close":55940,"volume":161},{"date":"2025-04-02","open":56001,"high":56144,"low":56001,"close":56139,"volume":147},{"date":"2025-04-03","open":56426,"high":56426,"low":56302,"close":56307,"volume":248},{"date":"2025-04-04","open":56377,"high":56476,"low":56357,"close":56466,"volume":43},{"date":"2025-04-07","open":56688,"high":56713,"low":56579,"close":56629,"volume":736},{"date":"2025-04-08","open":56328,"high":56546,"low":56313,"close":56466,"volume":272},{"date":"2025-04-09","open":56233,"high":56412,"low":56124,"close":56238,"volume":579},{"date":"2025-04-10","open":56426,"high":56495,"low":56401,"close":56495,"volume":29},{"date":"2025-04-11","open":56312,"high":56421,"low":56312,"close":56416,"volume":198},{"date":"2025-04-14","open":56535,"high":56535,"low":56455,"close":56500,"volume":125},{"date":"2025-04-15","open":56625,"high":56759,"low":56625,"close":56714,"volume":478},{"date":"2025-04-16","open":56793,"high":56848,"low":56729,"close":56808,"volume":43},{"date":"2025-04-17","open":56838,"high":56888,"low":56793,"close":56808,"volume":77},{"date":"2025-04-18","open":56868,"high":56962,"low":56818,"close":56912,"volume":197},{"date":"2025-04-21","open":56971,"high":57015,"low":56941,"close":56946,"volume":57},{"date":"2025-04-22","open":56997,"high":57002,"low":56878,"close":56897,"volume":22},{"date":"2025-04-23","open":57011,"high":57041,"low":56997,"close":57031,"volume":42},{"date":"2025-04-24","open":57164,"high":57189,"low":56941,"close":56961,"volume":183},{"date":"2025-04-25","open":57001,"high":57169,"low":57001,"close":57169,"volume":64},{"date":"2025-04-28","open":57185,"high":57249,"low":57155,"close":57155,"volume":322},{"date":"2025-04-29","open":57100,"high":57219,"low":57045,"close":57065,"volume":26101},{"date":"2025-04-30","open":57106,"high":57249,"low":57041,"close":57249,"volume":222},{"date":"2025-05-02","open":57130,"high":57130,"low":56997,"close":57006,"volume":26325},{"date":"2025-05-07","open":56986,"high":57080,"low":56951,"close":56991,"volume":174},{"date":"2025-05-08","open":57169,"high":57214,"low":56931,"close":56976,"volume":271},{"date":"2025-05-09","open":56822,"high":56822,"low":56698,"close":56748,"volume":138},{"date":"2025-05-12","open":56674,"high":56769,"low":56630,"close":56679,"volume":275},{"date":"2025-05-13","open":56546,"high":56600,"low":56461,"close":56461,"volume":65},{"date":"2025-05-14","open":56450,"high":56545,"low":56436,"close":56515,"volume":118},{"date":"2025-05-15","open":56421,"high":56460,"low":56391,"close":56401,"volume":56},{"date":"2025-05-16","open":56698,"high":56733,"low":56649,"close":56718,"volume":156},{"date":"2025-05-19","open":56698,"high":56698,"low":56520,"close":56555,"volume":184},{"date":"2025-05-20","open":56605,"high":56655,"low":56516,"close":56590,"volume":84},{"date":"2025-05-21","open":56496,"high":56496,"low":56214,"close":56352,"volume":664},{"date":"2025-05-22","open":56153,"high":56218,"low":56153,"close":56203,"volume":359},{"date":"2025-05-23","open":56501,"high":56501,"low":56248,"close":56258,"volume":98},{"date":"2025-05-26","open":56262,"high":56475,"low":56257,"close":56322,"volume":239},{"date":"2025-05-27","open":56436,"high":56550,"low":56421,"close":56550,"volume":364},{"date":"2025-05-28","open":56615,"high":56650,"low":56556,"close":56580,"volume":318},{"date":"2025-05-29","open":56541,"high":56665,"low":56372,"close":56372,"volume":187},{"date":"2025-05-30","open":56564,"high":56564,"low":56104,"close":56104,"volume":275},{"date":"2025-06-02","open":56204,"high":56273,"low":56134,"close":56243,"volume":264},{"date":"2025-06-04","open":56054,"high":56054,"low":55663,"close":55772,"volume":399},{"date":"2025-06-05","open":55936,"high":55936,"low":55773,"close":55797,"volume":260},{"date":"2025-06-09","open":55554,"high":55851,"low":55554,"close":55851,"volume":300},{"date":"2025-06-10","open":55806,"high":55861,"low":55687,"close":55831,"volume":12540},{"date":"2025-06-11","open":55846,"high":55920,"low":55806,"close":55851,"volume":157},{"date":"2025-06-12","open":55857,"high":55862,"low":55698,"close":55713,"volume":13120},{"date":"2025-06-13","open":56035,"high":56035,"low":55797,"close":55797,"volume":68},{"date":"2025-06-16","open":55624,"high":55797,"low":55624,"close":55792,"volume":99},{"date":"2025-06-17","open":55867,"high":55996,"low":55787,"close":55787,"volume":150},{"date":"2025-06-18","open":55867,"high":55882,"low":55773,"close":55782,"volume":151},{"date":"2025-06-19","open":55787,"high":55822,"low":55703,"close":55817,"volume":55},{"date":"2025-06-20","open":55796,"high":55796,"low":55628,"close":55727,"volume":405},{"date":"2025-06-23","open":55768,"high":55941,"low":55703,"close":55911,"volume":182},{"date":"2025-06-24","open":55996,"high":56105,"low":55996,"close":56040,"volume":135},{"date":"2025-06-25","open":56134,"high":56184,"low":56075,"close":56114,"volume":99},{"date":"2025-06-26","open":56113,"high":56188,"low":56084,"close":56178,"volume":94},{"date":"2025-06-27","open":56209,"high":56357,"low":56129,"close":56129,"volume":13782},{"date":"2025-06-30","open":56163,"high":56247,"low":56133,"close":56183,"volume":212},{"date":"2025-07-01","open":56114,"high":56228,"low":56055,"close":56149,"volume":13778},{"date":"2025-07-02","open":56153,"high":56223,"low":55930,"close":55990,"volume":814},{"date":"2025-07-03","open":55916,"high":56065,"low":55906,"close":56030,"volume":83},{"date":"2025-07-04","open":55975,"high":56079,"low":55965,"close":56000,"volume":641},{"date":"2025-07-07","open":55970,"high":55970,"low":55881,"close":55960,"volume":643},{"date":"2025-07-08","open":55931,"high":56001,"low":55887,"close":55926,"volume":124},{"date":"2025-07-09","open":55862,"high":55901,"low":55797,"close":55817,"volume":113},{"date":"2025-07-10","open":55960,"high":56133,"low":55960,"close":56089,"volume":1391},{"date":"2025-07-11","open":56109,"high":56188,"low":56094,"close":56109,"volume":90},{"date":"2025-07-14","open":55950,"high":55995,"low":55831,"close":55831,"volume":370},{"date":"2025-07-15","open":55816,"high":55871,"low":55712,"close":55871,"volume":201},{"date":"2025-07-16","open":55658,"high":55791,"low":55658,"close":55772,"volume":8718},{"date":"2025-07-17","open":55807,"high":55807,"low":55669,"close":55688,"volume":566},{"date":"2025-07-18","open":55687,"high":55841,"low":55668,"close":55757,"volume":4205},{"date":"2025-07-21","open":55817,"high":55926,"low":55817,"close":55896,"volume":237},{"date":"2025-07-22","open":55970,"high":56143,"low":55970,"close":56099,"volume":203},{"date":"2025-07-23","open":56019,"high":56113,"low":56019,"close":56059,"volume":159},{"date":"2025-07-24","open":56050,"high":56095,"low":55991,"close":56010,"volume":82},{"date":"2025-07-25","open":55950,"high":56029,"low":55940,"close":55960,"volume":202},{"date":"2025-07-28","open":55940,"high":56059,"low":55866,"close":56059,"volume":229},{"date":"2025-07-29","open":56110,"high":56204,"low":56090,"close":56119,"volume":246},{"date":"2025-07-30","open":56228,"high":56293,"low":56199,"close":56243,"volume":87},{"date":"2025-07-31","open":56144,"high":56268,"low":56144,"close":56238,"volume":120},{"date":"2025-08-01","open":56178,"high":56208,"low":56049,"close":56109,"volume":420},{"date":"2025-08-04","open":56332,"high":56421,"low":56327,"close":56327,"volume":533},{"date":"2025-08-05","open":56366,"high":56505,"low":56366,"close":56416,"volume":390},{"date":"2025-08-06","open":56436,"high":56540,"low":56406,"close":56406,"volume":152},{"date":"2025-08-07","open":56397,"high":56501,"low":56397,"close":56481,"volume":128},{"date":"2025-08-08","open":56475,"high":56530,"low":56431,"close":56505,"volume":38},{"date":"2025-08-11","open":56362,"high":56461,"low":56362,"close":56451,"volume":732},{"date":"2025-08-12","open":56391,"high":56391,"low":56297,"close":56307,"volume":114},{"date":"2025-08-13","open":56333,"high":56333,"low":56243,"close":56248,"volume":81},{"date":"2025-08-14","open":56371,"high":56436,"low":56371,"close":56396,"volume":448},{"date":"2025-08-18","open":56237,"high":56242,"low":56153,"close":56183,"volume":130},{"date":"2025-08-19","open":56133,"high":56198,"low":56034,"close":56069,"volume":99},{"date":"2025-08-20","open":56100,"high":56154,"low":56065,"close":56129,"volume":91},{"date":"2025-08-21","open":56154,"high":56194,"low":56119,"close":56159,"volume":9073},{"date":"2025-08-22","open":56090,"high":56184,"low":56090,"close":56134,"volume":127},{"date":"2025-08-25","open":56223,"high":56272,"low":56213,"close":56213,"volume":110},{"date":"2025-08-26","open":56133,"high":56213,"low":56109,"close":56163,"volume":180},{"date":"2025-08-27","open":56227,"high":56346,"low":56227,"close":56332,"volume":206},{"date":"2025-08-28","open":56361,"high":56490,"low":56361,"close":56436,"volume":221},{"date":"2025-08-29","open":56386,"high":56446,"low":56346,"close":56431,"volume":56},{"date":"2025-09-01","open":56351,"high":56416,"low":56282,"close":56282,"volume":143},{"date":"2025-09-02","open":56193,"high":56287,"low":56168,"close":56168,"volume":169},{"date":"2025-09-03","open":56095,"high":56134,"low":55916,"close":55916,"volume":223},{"date":"2025-09-04","open":56153,"high":56163,"low":56074,"close":56084,"volume":455},{"date":"2025-09-05","open":56189,"high":56258,"low":56174,"close":56243,"volume":206},{"date":"2025-09-08","open":56327,"high":56361,"low":56213,"close":56292,"volume":433},{"date":"2025-09-09","open":56382,"high":56506,"low":56382,"close":56476,"volume":406},{"date":"2025-09-10","open":56387,"high":56442,"low":56362,"close":56377,"volume":402},{"date":"2025-09-11","open":56450,"high":56525,"low":56406,"close":56525,"volume":338},{"date":"2025-09-12","open":56545,"high":56614,"low":56470,"close":56530,"volume":609},{"date":"2025-09-15","open":56406,"high":56545,"low":56391,"close":56545,"volume":323},{"date":"2025-09-16","open":56569,"high":56678,"low":56540,"close":56609,"volume":136},{"date":"2025-09-17","open":56609,"high":56708,"low":56574,"close":56664,"volume":704},{"date":"2025-09-18","open":56570,"high":56798,"low":56570,"close":56793,"volume":9942},{"date":"2025-09-19","open":56630,"high":56665,"low":56501,"close":56590,"volume":223},{"date":"2025-09-22","open":56516,"high":56565,"low":56377,"close":56461,"volume":693},{"date":"2025-09-23","open":56461,"high":56590,"low":56461,"close":56590,"volume":285},{"date":"2025-09-24","open":56515,"high":56540,"low":56336,"close":56406,"volume":257},{"date":"2025-09-25","open":56336,"high":56431,"low":56213,"close":56277,"volume":334},{"date":"2025-09-26","open":56193,"high":56193,"low":55767,"close":55767,"volume":893},{"date":"2025-09-29","open":55925,"high":56034,"low":55915,"close":55965,"volume":353},{"date":"2025-09-30","open":55975,"high":56044,"low":55881,"close":55881,"volume":350},{"date":"2025-10-01","open":55920,"high":55955,"low":55826,"close":55940,"volume":414},{"date":"2025-10-02","open":55940,"high":55980,"low":55772,"close":55886,"volume":332},{"date":"2025-10-10","open":55846,"high":55881,"low":55663,"close":55871,"volume":2171},{"date":"2025-10-13","open":56035,"high":56124,"low":55996,"close":56124,"volume":531},{"date":"2025-10-14","open":56139,"high":56382,"low":56134,"close":56382,"volume":621},{"date":"2025-10-15","open":56337,"high":56476,"low":56337,"close":56461,"volume":408},{"date":"2025-10-16","open":56392,"high":56451,"low":56243,"close":56243,"volume":667},{"date":"2025-10-17","open":56303,"high":56447,"low":56258,"close":56352,"volume":287},{"date":"2025-10-20","open":56232,"high":56366,"low":56232,"close":56317,"volume":427},{"date":"2025-10-21","open":56357,"high":56387,"low":56224,"close":56268,"volume":652},{"date":"2025-10-22","open":56267,"high":56396,"low":56227,"close":56332,"volume":641},{"date":"2025-10-23","open":56432,"high":56466,"low":56209,"close":56248,"volume":580},{"date":"2025-10-24","open":56173,"high":56267,"low":56104,"close":56218,"volume":446},{"date":"2025-10-27","open":56059,"high":56168,"low":55995,"close":55995,"volume":520},{"date":"2025-10-28","open":56029,"high":56109,"low":55955,"close":56099,"volume":991},{"date":"2025-10-29","open":55950,"high":56009,"low":55841,"close":55841,"volume":983},{"date":"2025-10-30","open":55677,"high":55752,"low":55613,"close":55613,"volume":758},{"date":"2025-10-31","open":55549,"high":55628,"low":55430,"close":55499,"volume":894},{"date":"2025-11-03","open":55510,"high":55584,"low":55470,"close":55470,"volume":813,"rsi_14":21.96,"sma_20":56053.6,"sma_60":56241.4,"sma_120":56175.46},{"date":"2025-11-04","open":55217,"high":55331,"low":55142,"close":55331,"volume":646,"rsi_14":16.5,"sma_20":56026.1,"sma_60":56224.8,"sma_120":56161.75},{"date":"2025-11-05","open":55405,"high":55539,"low":55365,"close":55410,"volume":979,"rsi_14":23.09,"sma_20":55999.6,"sma_60":56208.03,"sma_120":56150.6},{"date":"2025-11-06","open":55167,"high":55167,"low":54989,"close":54989,"volume":575,"rsi_14":13.35,"sma_20":55954.75,"sma_60":56184.42,"sma_120":56136.53},{"date":"2025-11-07","open":54990,"high":55054,"low":54796,"close":54796,"volume":797,"rsi_14":12.29,"sma_20":55900.95,"sma_60":56156.33,"sma_120":56122.65},{"date":"2025-11-10","open":54821,"high":54945,"low":54697,"close":54717,"volume":776,"rsi_14":12.12,"sma_20":55830.6,"sma_60":56126.52,"sma_120":56107.66},{"date":"2025-11-11","open":54855,"high":54984,"low":54820,"close":54944,"volume":482,"rsi_14":18.6,"sma_20":55758.75,"sma_60":56101.42,"sma_120":56095.52},{"date":"2025-11-12","open":54959,"high":54959,"low":54622,"close":54622,"volume":324,"rsi_14":16.8,"sma_20":55666.85,"sma_60":56073.33,"sma_120":56078.05},{"date":"2025-11-13","open":54587,"high":54780,"low":54587,"close":54642,"volume":746,"rsi_14":17.68,"sma_20":55586.85,"sma_60":56046.58,"sma_120":56062.11},{"date":"2025-11-14","open":54494,"high":54524,"low":54286,"close":54444,"volume":1485,"rsi_14":17.85,"sma_20":55491.45,"sma_60":56014.03,"sma_120":56044.22},{"date":"2025-11-17","open":54311,"high":54549,"low":54311,"close":54469,"volume":441,"rsi_14":15.07,"sma_20":55399.0,"sma_60":55985.45,"sma_120":56028.53},{"date":"2025-11-18","open":54469,"high":54722,"low":54449,"close":54682,"volume":267,"rsi_14":24.67,"sma_20":55319.7,"sma_60":55962.32,"sma_120":56015.85},{"date":"2025-11-19","open":54682,"high":54682,"low":54573,"close":54608,"volume":608,"rsi_14":26.45,"sma_20":55233.45,"sma_60":55936.97,"sma_120":56002.1},{"date":"2025-11-20","open":54587,"high":54637,"low":54538,"close":54538,"volume":776,"rsi_14":27.02,"sma_20":55148.0,"sma_60":55909.97,"sma_120":55987.23},{"date":"2025-11-21","open":54612,"high":54696,"low":54562,"close":54657,"volume":406,"rsi_14":31.38,"sma_20":55069.95,"sma_60":55885.37,"sma_120":55971.46},{"date":"2025-11-24","open":54736,"high":54840,"low":54676,"close":54726,"volume":609,"rsi_14":35.67,"sma_20":55006.5,"sma_60":55860.58,"sma_120":55956.02},{"date":"2025-11-25","open":54791,"high":54851,"low":54697,"close":54712,"volume":348,"rsi_14":32.93,"sma_20":54937.1,"sma_60":55836.38,"sma_120":55942.18},{"date":"2025-11-26","open":54746,"high":54909,"low":54746,"close":54830,"volume":208,"rsi_14":45.44,"sma_20":54886.55,"sma_60":55811.35,"sma_120":55931.57},{"date":"2025-11-27","open":54850,"high":54870,"low":54409,"close":54434,"volume":352,"rsi_14":53.89,"sma_20":54852.05,"sma_60":55786.13,"sma_120":55920.57},{"date":"2025-11-28","open":54404,"high":54508,"low":54062,"close":54330,"volume":456,"rsi_14":53.05,"sma_20":54818.0,"sma_60":55759.25,"sma_120":55912.62},{"date":"2025-12-01","open":54355,"high":54424,"low":54147,"close":54211,"volume":421,"rsi_14":42.13,"sma_20":54779.45,"sma_60":55732.85,"sma_120":55903.47},{"date":"2025-12-02","open":54181,"high":54325,"low":54152,"close":54325,"volume":2512,"rsi_14":57.05,"sma_20":54753.55,"sma_60":55710.27,"sma_120":55894.82},{"date":"2025-12-03","open":54226,"high":54275,"low":54048,"close":54132,"volume":815,"rsi_14":49.22,"sma_20":54713.95,"sma_60":55688.65,"sma_120":55884.72},{"date":"2025-12-04","open":54122,"high":54280,"low":54013,"close":54211,"volume":442,"rsi_14":59.04,"sma_20":54699.4,"sma_60":55665.55,"sma_120":55875.11},{"date":"2025-12-05","open":54226,"high":54385,"low":54226,"close":54280,"volume":297,"rsi_14":60.3,"sma_20":54698.05,"sma_60":55640.98,"sma_120":55867.24},{"date":"2025-12-08","open":54251,"high":54380,"low":54226,"close":54226,"volume":573,"rsi_14":51.23,"sma_20":54697.9,"sma_60":55614.67,"sma_120":55858.22},{"date":"2025-12-09","open":54211,"high":54226,"low":53889,"close":54018,"volume":192,"rsi_14":46.37,"sma_20":54675.85,"sma_60":55581.8,"sma_120":55847.48},{"date":"2025-12-10","open":53993,"high":54033,"low":53874,"close":53993,"volume":265,"rsi_14":47.84,"sma_20":54668.65,"sma_60":55550.17,"sma_120":55836.58},{"date":"2025-12-11","open":54112,"high":54201,"low":53948,"close":53998,"volume":266,"rsi_14":43.18,"sma_20":54660.7,"sma_60":55516.13,"sma_120":55825.77},{"date":"2025-12-12","open":54020,"high":54140,"low":54005,"close":54045,"volume":308,"rsi_14":29.27,"sma_20":54640.7,"sma_60":55474.68,"sma_120":55810.99},{"date":"2025-12-15","open":54105,"high":54470,"low":54095,"close":54410,"volume":508,"rsi_14":42.41,"sma_20":54637.7,"sma_60":55439.07,"sma_120":55800.0},{"date":"2025-12-16","open":54470,"high":54765,"low":54465,"close":54755,"volume":506,"rsi_14":48.27,"sma_20":54641.3,"sma_60":55408.13,"sma_120":55790.36},{"date":"2025-12-17","open":54670,"high":54705,"low":54380,"close":54495,"volume":297,"rsi_14":41.0,"sma_20":54635.6,"sma_60":55371.95,"sma_120":55777.47},{"date":"2025-12-18","open":54455,"high":54555,"low":54385,"close":54500,"volume":141,"rsi_14":43.01,"sma_20":54633.6,"sma_60":55333.72,"sma_120":55764.02},{"date":"2025-12-19","open":54510,"high":54560,"low":54325,"close":54330,"volume":163,"rsi_14":42.09,"sma_20":54617.15,"sma_60":55296.03,"sma_120":55748.6},{"date":"2025-12-22","open":54315,"high":54345,"low":54160,"close":54235,"volume":530,"rsi_14":37.5,"sma_20":54592.5,"sma_60":55258.92,"sma_120":55732.81},{"date":"2025-12-23","open":54115,"high":54355,"low":54095,"close":54315,"volume":224,"rsi_14":43.08,"sma_20":54572.6,"sma_60":55220.98,"sma_120":55717.22},{"date":"2025-12-24","open":54205,"high":54540,"low":54205,"close":54455,"volume":197,"rsi_14":44.59,"sma_20":54553.75,"sma_60":55188.43,"sma_120":55703.1},{"date":"2025-12-26","open":54340,"high":54410,"low":54275,"close":54295,"volume":337,"rsi_14":39.92,"sma_20":54522.25,"sma_60":55155.37,"sma_120":55688.96},{"date":"2025-12-29","open":54430,"high":54585,"low":54390,"close":54475,"volume":527,"rsi_14":45.16,"sma_20":54505.0,"sma_60":55133.8,"sma_120":55675.99},{"date":"2025-12-30","open":54565,"high":54675,"low":54515,"close":54570,"volume":532,"rsi_14":51.37,"sma_20":54498.5,"sma_60":55110.52,"sma_120":55664.06},{"date":"2026-01-02","open":54315,"high":54445,"low":54270,"close":54335,"volume":520,"rsi_14":47.18,"sma_20":54474.5,"sma_60":55084.72,"sma_120":55650.5},{"date":"2026-01-05","open":54275,"high":54275,"low":54050,"close":54175,"volume":516,"rsi_14":44.32,"sma_20":54452.25,"sma_60":55055.27,"sma_120":55635.9},{"date":"2026-01-06","open":54215,"high":54475,"low":54210,"close":54250,"volume":491,"rsi_14":54.33,"sma_20":54429.75,"sma_60":55027.97,"sma_120":55622.83},{"date":"2026-01-07","open":54290,"high":54460,"low":54290,"close":54445,"volume":896,"rsi_14":50.8,"sma_20":54413.5,"sma_60":55004.17,"sma_120":55609.12},{"date":"2026-01-08","open":54455,"high":54635,"low":54380,"close":54580,"volume":777,"rsi_14":45.59,"sma_20":54406.75,"sma_60":54978.42,"sma_120":55596.36},{"date":"2026-01-09","open":54350,"high":54445,"low":54340,"close":54365,"volume":496,"rsi_14":46.65,"sma_20":54399.75,"sma_60":54944.78,"sma_120":55584.12},{"date":"2026-01-12","open":54365,"high":54480,"low":54305,"close":54355,"volume":739,"rsi_14":46.27,"sma_20":54393.5,"sma_60":54909.67,"sma_120":55571.47},{"date":"2026-01-13","open":54375,"high":54390,"low":54130,"close":54170,"volume":709,"rsi_14":45.92,"sma_20":54377.75,"sma_60":54875.1,"sma_120":55558.11},{"date":"2026-01-14","open":54065,"high":54245,"low":54050,"close":54170,"volume":381,"rsi_14":48.26,"sma_20":54384.0,"sma_60":54838.72,"sma_120":55545.45},{"date":"2026-01-15","open":54265,"high":54370,"low":53805,"close":53865,"volume":488,"rsi_14":39.23,"sma_20":54356.75,"sma_60":54797.82,"sma_120":55529.67},{"date":"2026-01-16","open":53775,"high":53970,"low":53745,"close":53925,"volume":420,"rsi_14":36.82,"sma_20":54315.25,"sma_60":54758.75,"sma_120":55513.23},{"date":"2026-01-19","open":53800,"high":53925,"low":53635,"close":53635,"volume":581,"rsi_14":34.58,"sma_20":54272.25,"sma_60":54713.77,"sma_120":55492.68},{"date":"2026-01-20","open":53555,"high":53625,"low":53310,"close":53310,"volume":159,"rsi_14":24.51,"sma_20":54212.75,"sma_60":54664.78,"sma_120":55469.76},{"date":"2026-01-21","open":53285,"high":53505,"low":53285,"close":53500,"volume":523,"rsi_14":27.52,"sma_20":54171.25,"sma_60":54619.45,"sma_120":55448.83},{"date":"2026-01-22","open":53590,"high":53620,"low":53490,"close":53615,"volume":533,"rsi_14":34.07,"sma_20":54140.25,"sma_60":54579.75,"sma_120":55429.28},{"date":"2026-01-23","open":53615,"high":53655,"low":53470,"close":53470,"volume":310,"rsi_14":34.3,"sma_20":54098.0,"sma_60":54535.9,"sma_120":55407.68},{"date":"2026-01-26","open":53810,"high":53885,"low":53690,"close":53750,"volume":633,"rsi_14":39.8,"sma_20":54062.75,"sma_60":54501.02,"sma_120":55387.93},{"date":"2026-01-27","open":53820,"high":53890,"low":53735,"close":53780,"volume":733,"rsi_14":35.45,"sma_20":54037.0,"sma_60":54470.43,"sma_120":55367.4},{"date":"2026-01-28","open":53805,"high":53990,"low":53805,"close":53935,"volume":541,"rsi_14":36.01,"sma_20":54010.0,"sma_60":54444.33,"sma_120":55348.2},{"date":"2026-01-29","open":53880,"high":53880,"low":53655,"close":53695,"volume":486,"rsi_14":35.62,"sma_20":53966.25,"sma_60":54414.73,"sma_120":55328.07},{"date":"2026-01-30","open":53750,"high":53750,"low":53565,"close":53565,"volume":422,"rsi_14":33.88,"sma_20":53927.75,"sma_60":54385.27,"sma_120":55305.03},{"date":"2026-02-02","open":53425,"high":53680,"low":53305,"close":53620,"volume":471,"rsi_14":38.15,"sma_20":53900.0,"sma_60":54355.4,"sma_120":55281.72},{"date":"2026-02-03","open":53420,"high":53460,"low":53280,"close":53435,"volume":725,"rsi_14":35.33,"sma_20":53859.25,"sma_60":54329.47,"sma_120":55256.94},{"date":"2026-02-04","open":53305,"high":53385,"low":53165,"close":53270,"volume":548,"rsi_14":37.42,"sma_20":53800.5,"sma_60":54304.02,"sma_120":55230.18},{"date":"2026-02-05","open":53270,"high":53410,"low":53265,"close":53395,"volume":335,"rsi_14":39.09,"sma_20":53741.25,"sma_60":54281.97,"sma_120":55204.24},{"date":"2026-02-06","open":53525,"high":53525,"low":53280,"close":53330,"volume":422,"rsi_14":43.08,"sma_20":53689.5,"sma_60":54255.03,"sma_120":55178.22},{"date":"2026-02-09","open":53170,"high":53225,"low":52985,"close":53050,"volume":449,"rsi_14":43.98,"sma_20":53624.25,"sma_60":54228.8,"sma_120":55151.07},{"date":"2026-02-10","open":53125,"high":53385,"low":53125,"close":53345,"volume":243,"rsi_14":46.58,"sma_20":53583.0,"sma_60":54207.15,"sma_120":55126.87},{"date":"2026-02-11","open":53485,"high":53715,"low":53470,"close":53680,"volume":293,"rsi_14":51.31,"sma_20":53558.5,"sma_60":54194.4,"sma_120":55104.22},{"date":"2026-02-12","open":53505,"high":53855,"low":53470,"close":53810,"volume":363,"rsi_14":56.88,"sma_20":53555.75,"sma_60":54183.4,"sma_120":55084.43},{"date":"2026-02-13","open":53830,"high":53940,"low":53810,"close":53920,"volume":248,"rsi_14":53.7,"sma_20":53555.5,"sma_60":54170.68,"sma_120":55066.5},{"date":"2026-02-19","open":54085,"high":54115,"low":53915,"close":53945,"volume":602,"rsi_14":53.59,"sma_20":53571.0,"sma_60":54159.62,"sma_120":55048.29},{"date":"2026-02-20","open":53945,"high":54145,"low":53935,"close":54040,"volume":377,"rsi_14":52.35,"sma_20":53607.5,"sma_60":54151.28,"sma_120":55030.62},{"date":"2026-02-23","open":54040,"high":54105,"low":53975,"close":54015,"volume":622,"rsi_14":57.92,"sma_20":53633.25,"sma_60":54140.55,"sma_120":55012.96},{"date":"2026-02-24","open":54085,"high":54160,"low":53805,"close":53805,"volume":337,"rsi_14":55.71,"sma_20":53642.75,"sma_60":54125.17,"sma_120":54992.88},{"date":"2026-02-25","open":53985,"high":54065,"low":53945,"close":54055,"volume":367,"rsi_14":59.48,"sma_20":53672.0,"sma_60":54114.2,"sma_120":54975.29},{"date":"2026-02-26","open":54085,"high":54460,"low":54045,"close":54460,"volume":402,"rsi_14":70.38,"sma_20":53707.5,"sma_60":54108.0,"sma_120":54959.68},{"date":"2026-02-27","open":54425,"high":54605,"low":54400,"close":54515,"volume":1756,"rsi_14":75.88,"sma_20":53744.25,"sma_60":54101.17,"sma_120":54943.65},{"date":"2026-03-03","open":54285,"high":54285,"low":54000,"close":54000,"volume":783,"rsi_14":60.82,"sma_20":53747.5,"sma_60":54087.5,"sma_120":54923.38},{"date":"2026-03-04","open":53855,"high":54150,"low":53780,"close":53820,"volume":913,"rsi_14":58.42,"sma_20":53753.75,"sma_60":54072.83,"sma_120":54902.84},{"date":"2026-03-05","open":53935,"high":54110,"low":53790,"close":53870,"volume":491,"rsi_14":65.3,"sma_20":53769.0,"sma_60":54057.08,"sma_120":54883.68},{"date":"2026-03-06","open":53700,"high":53890,"low":53665,"close":53850,"volume":8270,"rsi_14":60.5,"sma_20":53780.5,"sma_60":54044.25,"sma_120":54866.45},{"date":"2026-03-09","open":53015,"high":53245,"low":52815,"close":53205,"volume":548,"rsi_14":41.25,"sma_20":53769.0,"sma_60":54019.33,"sma_120":54842.44},{"date":"2026-03-10","open":53525,"high":53595,"low":53410,"close":53560,"volume":404,"rsi_14":45.75,"sma_20":53783.5,"sma_60":53999.17,"sma_120":54820.07},{"date":"2026-03-11","open":53585,"high":53860,"low":53585,"close":53825,"volume":433,"rsi_14":48.47,"sma_20":53805.0,"sma_60":53984.33,"sma_120":54799.5},{"date":"2026-03-12","open":53330,"high":53610,"low":53320,"close":53585,"volume":321,"rsi_14":44.56,"sma_20":53817.75,"sma_60":53969.0,"sma_120":54775.4},{"date":"2026-03-13","open":53505,"high":53660,"low":53440,"close":53440,"volume":430,"rsi_14":41.07,"sma_20":53837.25,"sma_60":53951.67,"sma_120":54750.92},{"date":"2026-03-16","open":53480,"high":53765,"low":53480,"close":53590,"volume":365,"rsi_14":43.9,"sma_20":53849.5,"sma_60":53936.75,"sma_120":54726.44},{"date":"2026-03-17","open":53765,"high":53825,"low":53580,"close":53625,"volume":249,"rsi_14":47.28,"sma_20":53846.75,"sma_60":53929.75,"sma_120":54702.22},{"date":"2026-03-18","open":53740,"high":54070,"low":53695,"close":54070,"volume":206,"rsi_14":50.21,"sma_20":53859.75,"sma_60":53924.08,"sma_120":54681.57},{"date":"2026-03-19","open":53700,"high":53715,"low":53585,"close":53650,"volume":176,"rsi_14":38.49,"sma_20":53846.25,"sma_60":53905.67,"sma_120":54656.9},{"date":"2026-03-20","open":53790,"high":53870,"low":53450,"close":53525,"volume":153,"rsi_14":36.21,"sma_20":53825.25,"sma_60":53889.5,"sma_120":54630.72},{"date":"2026-03-23","open":53155,"high":53200,"low":52880,"close":52935,"volume":309,"rsi_14":35.47,"sma_20":53770.0,"sma_60":53863.42,"sma_120":54598.57},{"date":"2026-03-24","open":53090,"high":53090,"low":52755,"close":53025,"volume":300,"rsi_14":38.88,"sma_20":53720.5,"sma_60":53841.67,"sma_120":54568.85},{"date":"2026-03-25","open":53175,"high":53300,"low":52960,"close":52960,"volume":251,"rsi_14":37.33,"sma_20":53678.25,"sma_60":53820.42,"sma_120":54539.67},{"date":"2026-03-26","open":52910,"high":53115,"low":52765,"close":52940,"volume":245,"rsi_14":37.33,"sma_20":53622.5,"sma_60":53797.5,"sma_120":54509.24},{"date":"2026-03-27","open":52765,"high":52795,"low":52630,"close":52660,"volume":199,"rsi_14":41.55,"sma_20":53532.5,"sma_60":53767.58,"sma_120":54478.01},{"date":"2026-03-30","open":52640,"high":52725,"low":52490,"close":52725,"volume":1103,"rsi_14":35.78,"sma_20":53443.0,"sma_60":53741.42,"sma_120":54448.39},{"date":"2026-03-31","open":52805,"high":52995,"low":52780,"close":52945,"volume":389,"rsi_14":34.78,"sma_20":53390.25,"sma_60":53715.92,"sma_120":54424.86},{"date":"2026-04-01","open":53110,"high":53735,"low":53110,"close":53735,"volume":235,"rsi_14":52.18,"sma_20":53386.0,"sma_60":53702.0,"sma_120":54406.26},{"date":"2026-04-02","open":53400,"high":53400,"low":53215,"close":53215,"volume":103,"rsi_14":47.05,"sma_20":53353.25,"sma_60":53683.33,"sma_120":54384.03},{"date":"2026-04-03","open":53520,"high":53560,"low":53430,"close":53545,"volume":258,"rsi_14":49.44,"sma_20":53338.0,"sma_60":53672.83,"sma_120":54364.05},{"date":"2026-04-06","open":53295,"high":53655,"low":53295,"close":53570,"volume":335,"rsi_14":49.31,"sma_20":53356.25,"sma_60":53661.5,"sma_120":54344.73},{"date":"2026-04-07","open":53555,"high":53680,"low":53400,"close":53485,"volume":294,"rsi_14":41.93,"sma_20":53352.5,"sma_60":53645.5,"sma_120":54324.83},{"date":"2026-04-08","open":53970,"high":54210,"low":53900,"close":54125,"volume":204,"rsi_14":56.18,"sma_20":53367.5,"sma_60":53637.92,"sma_120":54308.17},{"date":"2026-04-09","open":53900,"high":53975,"low":53790,"close":53935,"volume":375,"rsi_14":55.24,"sma_20":53385.0,"sma_60":53630.75,"sma_120":54287.77},{"date":"2026-04-10","open":53935,"high":54050,"low":53790,"close":53825,"volume":163,"rsi_14":62.97,"sma_20":53404.25,"sma_60":53621.92,"sma_120":54265.79},{"date":"2026-04-13","open":53460,"high":53725,"low":53460,"close":53705,"volume":392,"rsi_14":59.83,"sma_20":53410.0,"sma_60":53614.17,"sma_120":54244.63},{"date":"2026-04-14","open":53885,"high":54055,"low":53875,"close":54020,"volume":200,"rsi_14":64.29,"sma_20":53429.75,"sma_60":53611.67,"sma_120":54225.19},{"date":"2026-04-15","open":54070,"high":54150,"low":53945,"close":54065,"volume":156,"rsi_14":65.06,"sma_20":53429.5,"sma_60":53615.0,"sma_120":54206.41},{"date":"2026-04-16","open":53930,"high":54020,"low":53860,"close":53915,"volume":319,"rsi_14":67.41,"sma_20":53442.75,"sma_60":53614.83,"sma_120":54186.79},{"date":"2026-04-17","open":53735,"high":53795,"low":53650,"close":53770,"volume":206,"rsi_14":64.18,"sma_20":53455.0,"sma_60":53617.08,"sma_120":54165.43},{"date":"2026-04-20","open":53810,"high":54000,"low":53810,"close":53890,"volume":266,"rsi_14":63.18,"sma_20":53502.75,"sma_60":53626.75,"sma_120":54145.77},{"date":"2026-04-21","open":53930,"high":54115,"low":53905,"close":54085,"volume":396,"rsi_14":55.85,"sma_20":53555.75,"sma_60":53636.5,"sma_120":54127.97},{"date":"2026-04-22","open":53900,"high":53925,"low":53900,"close":53920,"volume":100,"rsi_14":63.38,"sma_20":53603.75,"sma_60":53641.58,"sma_120":54110.67},{"date":"2026-04-23","open":53655,"high":53655,"low":53295,"close":53380,"volume":753,"rsi_14":47.1,"sma_20":53625.75,"sma_60":53640.08,"sma_120":54087.99},{"date":"2026-04-24","open":53380,"high":53415,"low":53285,"close":53350,"volume":195,"rsi_14":46.14,"sma_20":53660.25,"sma_60":53633.42,"sma_120":54067.22},{"date":"2026-04-27","open":53305,"high":53485,"low":53280,"close":53305,"volume":354,"rsi_14":46.8,"sma_20":53689.25,"sma_60":53625.5,"sma_120":54047.97},{"date":"2026-04-28","open":53255,"high":53255,"low":53000,"close":53100,"volume":364,"rsi_14":28.42,"sma_20":53697.0,"sma_60":53611.58,"sma_120":54027.96},{"date":"2026-04-29","open":53030,"high":53185,"low":52935,"close":53170,"volume":321,"rsi_14":33.04,"sma_20":53668.75,"sma_60":53602.83,"sma_120":54008.78},{"date":"2026-04-30","open":52890,"high":53085,"low":52850,"close":52900,"volume":294,"rsi_14":30.85,"sma_20":53653.0,"sma_60":53591.75,"sma_120":53988.51},{"date":"2026-05-04","open":53035,"high":53075,"low":52840,"close":52930,"volume":850,"rsi_14":33.33,"sma_20":53622.25,"sma_60":53580.25,"sma_120":53967.82},{"date":"2026-05-06","open":52700,"high":52860,"low":52590,"close":52785,"volume":1160,"rsi_14":21.35,"sma_20":53583.0,"sma_60":53569.42,"sma_120":53949.44},{"date":"2026-05-07","open":53015,"high":53160,"low":52990,"close":53100,"volume":545,"rsi_14":30.1,"sma_20":53563.75,"sma_60":53566.58,"sma_120":53935.3},{"date":"2026-05-08","open":52960,"high":53042,"low":52915,"close":52970,"volume":189,"rsi_14":30.35,"sma_20":53506.0,"sma_60":53559.5,"sma_120":53920.73},{"date":"2026-05-11","open":52935,"high":53025,"low":52785,"close":52840,"volume":500,"rsi_14":30.54,"sma_20":53451.25,"sma_60":53551.33,"sma_120":53903.18},{"date":"2026-05-12","open":52625,"high":52700,"low":52500,"close":52500,"volume":297,"rsi_14":23.37,"sma_20":53385.0,"sma_60":53542.17,"sma_120":53885.48},{"date":"2026-05-13","open":52330,"high":52455,"low":52295,"close":52450,"volume":406,"rsi_14":16.84,"sma_20":53322.25,"sma_60":53527.25,"sma_120":53867.2},{"date":"2026-05-14","open":52450,"high":52585,"low":52245,"close":52320,"volume":376,"rsi_14":17.08,"sma_20":53237.25,"sma_60":53504.58,"sma_120":53849.49},{"date":"2026-05-15","open":52140,"high":52140,"low":51740,"close":51755,"volume":340,"rsi_14":16.9,"sma_20":53121.75,"sma_60":53470.33,"sma_120":53826.87},{"date":"2026-05-18","open":51635,"high":51755,"low":51400,"close":51745,"volume":516,"rsi_14":17.04,"sma_20":53013.25,"sma_60":53434.08,"sma_120":53802.38},{"date":"2026-05-19","open":51680,"high":51830,"low":51630,"close":51725,"volume":386,"rsi_14":17.22,"sma_20":52911.0,"sma_60":53397.08,"sma_120":53778.35},{"date":"2026-05-20","open":51565,"high":51905,"low":51500,"close":51805,"volume":504,"rsi_14":21.66,"sma_20":52806.75,"sma_60":53359.83,"sma_120":53755.56},{"date":"2026-05-21","open":51975,"high":52150,"low":51940,"close":51995,"volume":851,"rsi_14":25.57,"sma_20":52702.25,"sma_60":53326.17,"sma_120":53733.36},{"date":"2026-05-22","open":52090,"high":52205,"low":52045,"close":52160,"volume":775,"rsi_14":33.91,"sma_20":52614.25,"sma_60":53298.75,"sma_120":53711.96},{"date":"2026-05-26","open":52525,"high":52555,"low":52410,"close":52430,"volume":938,"rsi_14":40.16,"sma_20":52566.75,"sma_60":53271.67,"sma_120":53692.93},{"date":"2026-05-27","open":52435,"high":52545,"low":52355,"close":52400,"volume":377,"rsi_14":42.06,"sma_20":52519.25,"sma_60":53237.33,"sma_120":53672.67},{"date":"2026-05-28","open":52320,"high":52425,"low":51835,"close":52105,"volume":335,"rsi_14":29.31,"sma_20":52459.25,"sma_60":53197.17,"sma_120":53649.17},{"date":"2026-05-29","open":52425,"high":52500,"low":52370,"close":52420,"volume":1079,"rsi_14":39.38,"sma_20":52425.25,"sma_60":53170.83,"sma_120":53629.17},{"date":"2026-06-01","open":52445,"high":52445,"low":52055,"close":52140,"volume":845,"rsi_14":37.23,"sma_20":52373.75,"sma_60":53142.83,"sma_120":53607.83},{"date":"2026-06-02","open":51940,"high":52385,"low":51940,"close":52360,"volume":780,"rsi_14":47.33,"sma_20":52346.75,"sma_60":53117.67,"sma_120":53587.38},{"date":"2026-06-04","open":52020,"high":52050,"low":51835,"close":51965,"volume":631,"rsi_14":41.82,"sma_20":52298.5,"sma_60":53086.25,"sma_120":53565.25},{"date":"2026-06-05","open":51920,"high":51980,"low":51740,"close":51875,"volume":444,"rsi_14":42.39,"sma_20":52253.0,"sma_60":53064.08,"sma_120":53541.71},{"date":"2026-06-08","open":51540,"high":51695,"low":51445,"close":51490,"volume":326,"rsi_14":45.17,"sma_20":52172.5,"sma_60":53029.58,"sma_120":53514.38},{"date":"2026-06-09","open":51490,"high":51835,"low":51485,"close":51835,"volume":362,"rsi_14":51.46,"sma_20":52115.75,"sma_60":52996.42,"sma_120":53490.38},{"date":"2026-06-10","open":51665,"high":51760,"low":51540,"close":51675,"volume":1445,"rsi_14":49.22,"sma_20":52057.5,"sma_60":52964.58,"sma_120":53466.79},{"date":"2026-06-11","open":51670,"high":51965,"low":51650,"close":51835,"volume":276,"rsi_14":50.45,"sma_20":52024.25,"sma_60":52937.83,"sma_120":53444.75},{"date":"2026-06-12","open":51925,"high":52160,"low":51895,"close":52135,"volume":219,"rsi_14":52.05,"sma_20":52008.5,"sma_60":52913.58,"sma_120":53425.17},{"date":"2026-06-15","open":52485,"high":52545,"low":52410,"close":52515,"volume":442,"rsi_14":54.9,"sma_20":52018.25,"sma_60":52895.08,"sma_120":53412.42},{"date":"2026-06-16","open":52330,"high":52425,"low":52210,"close":52375,"volume":520,"rsi_14":49.21,"sma_20":52049.25,"sma_60":52866.83,"sma_120":53395.46},{"date":"2026-06-17","open":52465,"high":52640,"low":52465,"close":52570,"volume":302,"rsi_14":52.32,"sma_20":52090.5,"sma_60":52848.83,"sma_120":53377.25},{"date":"2026-06-18","open":52460,"high":52605,"low":52460,"close":52515,"volume":183,"rsi_14":55.99,"sma_20":52130.0,"sma_60":52832.0,"sma_120":53360.75},{"date":"2026-06-19","open":52390,"high":52430,"low":52045,"close":52215,"volume":215,"rsi_14":46.99,"sma_20":52150.5,"sma_60":52820.0,"sma_120":53341.71},{"date":"2026-06-22","open":51975,"high":52225,"low":51960,"close":52150,"volume":436,"rsi_14":50.16,"sma_20":52158.25,"sma_60":52805.42,"sma_120":53323.54},{"date":"2026-06-23","open":51985,"high":52220,"low":51985,"close":52175,"volume":287,"rsi_14":46.91,"sma_20":52159.0,"sma_60":52792.33,"sma_120":53306.38},{"date":"2026-06-24","open":52215,"high":52245,"low":52105,"close":52230,"volume":394,"rsi_14":54.99,"sma_20":52149.0,"sma_60":52780.5,"sma_120":53289.0},{"date":"2026-06-25","open":52460,"high":52540,"low":52405,"close":52465,"volume":229,"rsi_14":60.54,"sma_20":52152.25,"sma_60":52777.25,"sma_120":53272.42},{"date":"2026-06-26","open":52315,"high":52555,"low":52270,"close":52550,"volume":165,"rsi_14":71.2,"sma_20":52174.5,"sma_60":52774.33,"sma_120":53257.88},{"date":"2026-06-29","open":52455,"high":52505,"low":52295,"close":52500,"volume":386,"rsi_14":65.08,"sma_20":52178.5,"sma_60":52766.92,"sma_120":53241.42},{"date":"2026-06-30","open":52445,"high":52755,"low":52445,"close":52710,"volume":462,"rsi_14":72.95,"sma_20":52207.0,"sma_60":52749.83,"sma_120":53225.92},{"date":"2026-07-01","open":52355,"high":52375,"low":52070,"close":52200,"volume":317,"rsi_14":57.01,"sma_20":52199.0,"sma_60":52732.92,"sma_120":53208.12},{"date":"2026-07-02","open":52200,"high":52290,"low":52125,"close":52185,"volume":555,"rsi_14":51.08,"sma_20":52210.0,"sma_60":52710.25,"sma_120":53191.54},{"date":"2026-07-03","open":52255,"high":52390,"low":52195,"close":52195,"volume":328,"rsi_14":41.79,"sma_20":52226.0,"sma_60":52687.33,"sma_120":53174.42},{"date":"2026-07-06","open":52195,"high":52350,"low":52195,"close":52195,"volume":523,"rsi_14":45.03,"sma_20":52261.25,"sma_60":52665.83,"sma_120":53155.67},{"date":"2026-07-07","open":52180,"high":52345,"low":52110,"close":52250,"volume":304,"rsi_14":40.42,"sma_20":52282.0,"sma_60":52634.58,"sma_120":53136.25},{"date":"2026-07-08","open":51850,"high":52085,"low":51845,"close":52010,"volume":264,"rsi_14":36.39,"sma_20":52298.75,"sma_60":52602.5,"sma_120":53116.62},{"date":"2026-07-09","open":51870,"high":51950,"low":51830,"close":51950,"volume":145,"rsi_14":41.8,"sma_20":52304.5,"sma_60":52571.25,"sma_120":53096.58},{"date":"2026-07-10","open":51900,"high":52215,"low":51900,"close":52205,"volume":214,"rsi_14":51.52,"sma_20":52308.0,"sma_60":52546.25,"sma_120":53080.21},{"date":"2026-07-13","open":52010,"high":52145,"low":51905,"close":52145,"volume":202,"rsi_14":49.18,"sma_20":52289.5,"sma_60":52515.0,"sma_120":53063.33},{"date":"2026-07-14","open":51760,"high":51835,"low":51715,"close":51760,"volume":151,"rsi_14":39.17,"sma_20":52258.75,"sma_60":52476.58,"sma_120":53045.79},{"date":"2026-07-15","open":51740,"high":51825,"low":51650,"close":51725,"volume":403,"rsi_14":31.22,"sma_20":52216.5,"sma_60":52440.08,"sma_120":53027.46},{"date":"2026-07-16","open":51745,"high":51970,"low":51710,"close":51870,"volume":177,"rsi_14":33.25,"sma_20":52184.25,"sma_60":52408.42,"sma_120":53012.75},{"date":"2026-07-20","open":51625,"high":51770,"low":51625,"close":51760,"volume":283,"rsi_14":32.3,"sma_20":52161.5,"sma_60":52372.92,"sma_120":52999.83},{"date":"2026-07-21","open":51580,"high":51780,"low":51540,"close":51780,"volume":333,"rsi_14":25.53,"sma_20":52143.0,"sma_60":52334.5,"sma_120":52985.5},{"date":"2026-07-22","open":51570,"high":51650,"low":51475,"close":51550,"volume":263,"rsi_14":29.94,"sma_20":52111.75,"sma_60":52295.0,"sma_120":52968.29},{"date":"2026-07-23","open":51480,"high":51600,"low":51425,"close":51515,"volume":56,"rsi_14":29.57,"sma_20":52076.0,"sma_60":52263.92,"sma_120":52952.0},{"date":"2026-07-24","open":51245,"high":51315,"low":51195,"close":51310,"volume":246,"rsi_14":25.89,"sma_20":52018.25,"sma_60":52229.92,"sma_120":52931.67},{"date":"2026-07-27","open":51535,"high":51745,"low":51535,"close":51740,"volume":261,"rsi_14":39.96,"sma_20":51977.75,"sma_60":52203.83,"sma_120":52914.67},{"date":"2026-07-28","open":51730,"high":51945,"low":51730,"close":51915,"volume":120,"rsi_14":42.98,"sma_20":51948.5,"sma_60":52184.08,"sma_120":52897.83},{"date":"2026-07-29","open":51920,"high":52135,"low":51880,"close":52050,"volume":350,"rsi_14":50.88,"sma_20":51915.5,"sma_60":52165.42,"sma_120":52884.12},{"date":"2026-07-30","open":52010,"high":52015,"low":51780,"close":51945,"volume":299,"rsi_14":49.89,"sma_20":51902.75,"sma_60":52149.5,"sma_120":52870.62},{"date":"2026-07-31","open":51955,"high":52155,"low":51955,"close":52135,"volume":390,"rsi_14":48.45,"sma_20":51900.25,"sma_60":52136.25,"sma_120":52858.25},{"date":"2026-08-03","open":52095,"high":52175,"low":52045,"close":52095,"volume":289,"rsi_14":48.88,"sma_20":51895.25,"sma_60":52124.75,"sma_120":52847.08},{"date":"2026-08-04","open":52270,"high":52315,"low":52150,"close":52155,"volume":557,"rsi_14":60.31,"sma_20":51893.25,"sma_60":52109.0,"sma_120":52837.79},{"date":"2026-08-05","open":52460,"high":52770,"low":52460,"close":52655,"volume":353,"rsi_14":69.54,"sma_20":51913.5,"sma_60":52103.75,"sma_120":52831.62},{"date":"2026-08-06","open":52685,"high":52760,"low":52550,"close":52555,"volume":218,"rsi_14":64.67,"sma_20":51940.75,"sma_60":52099.0,"sma_120":52825.17},{"date":"2026-08-07","open":52320,"high":52480,"low":52320,"close":52390,"volume":323,"rsi_14":63.18,"sma_20":51962.75,"sma_60":52097.17,"sma_120":52819.67},{"date":"2026-08-10","open":52320,"high":52405,"low":52260,"close":52345,"volume":476,"rsi_14":61.7,"sma_20":51969.75,"sma_60":52095.42,"sma_120":52811.33},{"date":"2026-08-11","open":52065,"high":52205,"low":52020,"close":52100,"volume":316,"rsi_14":61.32,"sma_20":51967.5,"sma_60":52091.75,"sma_120":52798.17},{"date":"2026-08-12","open":52075,"high":52145,"low":51995,"close":52075,"volume":278,"rsi_14":61.57,"sma_20":51983.25,"sma_60":52097.08,"sma_120":52783.71},{"date":"2026-08-13","open":52030,"high":52205,"low":52030,"close":52205,"volume":141,"rsi_14":69.08,"sma_20":52007.25,"sma_60":52104.75,"sma_120":52769.42},{"date":"2026-08-14","open":52175,"high":52225,"low":52030,"close":52090,"volume":196,"rsi_14":58.62,"sma_20":52018.25,"sma_60":52110.83,"sma_120":52753.96},{"date":"2026-08-18","open":51660,"high":51765,"low":51635,"close":51765,"volume":434,"rsi_14":46.56,"sma_20":52018.5,"sma_60":52110.17,"sma_120":52735.0},{"date":"2026-08-19","open":51810,"high":51970,"low":51730,"close":51940,"volume":164,"rsi_14":47.52,"sma_20":52026.5,"sma_60":52109.25,"sma_120":52717.71},{"date":"2026-08-20","open":52050,"high":52095,"low":51955,"close":52085,"volume":388,"rsi_14":53.1,"sma_20":52053.25,"sma_60":52108.0,"sma_120":52703.38},{"date":"2026-08-21","open":51870,"high":51895,"low":51790,"close":51885,"volume":428,"rsi_14":44.49,"sma_20":52071.75,"sma_60":52098.92,"sma_120":52685.29},{"date":"2026-08-24","open":51875,"high":52010,"low":51875,"close":51990,"volume":441,"rsi_14":47.75,"sma_20":52105.75,"sma_60":52092.08,"sma_120":52664.71},{"date":"2026-08-25","open":51945,"high":52070,"low":51945,"close":52055,"volume":469,"rsi_14":47.86,"sma_20":52121.5,"sma_60":52091.25,"sma_120":52644.21},{"date":"2026-08-26","open":52385,"high":52430,"low":52185,"close":52255,"volume":290,"rsi_14":40.2,"sma_20":52138.5,"sma_60":52088.5,"sma_120":52629.67},{"date":"2026-08-27","open":52155,"high":52425,"low":51985,"close":52390,"volume":526,"rsi_14":46.02,"sma_20":52155.5,"sma_60":52092.67,"sma_120":52617.75},{"date":"2026-08-28","open":52295,"high":52295,"low":52075,"close":52120,"volume":174,"rsi_14":43.81,"sma_20":52164.25,"sma_60":52088.67,"sma_120":52603.17},{"date":"2026-08-31","open":52120,"high":52160,"low":52050,"close":52100,"volume":455,"rsi_14":44.32,"sma_20":52162.5,"sma_60":52090.92,"sma_120":52588.58},{"date":"2026-09-01","open":51840,"high":51885,"low":51720,"close":51835,"volume":311,"rsi_14":43.91,"sma_20":52149.5,"sma_60":52090.25,"sma_120":52577.17},{"date":"2026-09-02","open":51800,"high":51800,"low":51650,"close":51755,"volume":2786,"rsi_14":42.83,"sma_20":52129.5,"sma_60":52094.67,"sma_120":52562.12},{"date":"2026-09-03","open":51820,"high":51940,"low":51820,"close":51940,"volume":1262,"rsi_14":44.2,"sma_20":52093.75,"sma_60":52096.42,"sma_120":52546.42},{"date":"2026-09-04","open":51965,"high":52035,"low":51890,"close":51995,"volume":463,"rsi_14":47.87,"sma_20":52065.75,"sma_60":52101.75,"sma_120":52533.17},{"date":"2026-09-07","open":51995,"high":52115,"low":51965,"close":51965,"volume":429,"rsi_14":55.18,"sma_20":52044.5,"sma_60":52103.92,"sma_120":52520.88},{"date":"2026-09-08","open":51925,"high":52085,"low":51915,"close":51970,"volume":281,"rsi_14":50.85,"sma_20":52025.75,"sma_60":52101.17,"sma_120":52507.38},{"date":"2026-09-09","open":51970,"high":52030,"low":51880,"close":51925,"volume":295,"rsi_14":45.18,"sma_20":52017.0,"sma_60":52091.33,"sma_120":52493.21},{"date":"2026-09-10","open":51655,"high":51720,"low":51605,"close":51710,"volume":493,"rsi_14":44.78,"sma_20":51998.75,"sma_60":52080.25,"sma_120":52473.54},{"date":"2026-09-11","open":51230,"high":51390,"low":51225,"close":51325,"volume":4449,"rsi_14":32.99,"sma_20":51954.75,"sma_60":52059.5,"sma_120":52454.17},{"date":"2026-09-14","open":51480,"high":51555,"low":51355,"close":51450,"volume":307,"rsi_14":34.99,"sma_20":51922.75,"sma_60":52041.75,"sma_120":52436.88},{"date":"2026-09-15","open":51405,"high":51450,"low":51180,"close":51225,"volume":186,"rsi_14":24.75,"sma_20":51895.75,"sma_60":52025.25,"sma_120":52422.62},{"date":"2026-09-16","open":51350,"high":51425,"low":51300,"close":51340,"volume":83,"rsi_14":24.01,"sma_20":51865.75,"sma_60":52011.75,"sma_120":52408.58},{"date":"2026-09-17","open":51380,"high":51520,"low":51350,"close":51490,"volume":133,"rsi_14":33.42,"sma_20":51836.0,"sma_60":52000.33,"sma_120":52396.33},{"date":"2026-09-18","open":51760,"high":51830,"low":51670,"close":51675,"volume":102,"rsi_14":39.71,"sma_20":51825.5,"sma_60":51991.08,"sma_120":52385.79},{"date":"2026-09-21","open":51600,"high":51805,"low":51600,"close":51740,"volume":292,"rsi_14":47.45,"sma_20":51813.0,"sma_60":51979.0,"sma_120":52378.12},{"date":"2026-09-22","open":51830,"high":51960,"low":51775,"close":51865,"volume":240,"rsi_14":52.88,"sma_20":51803.5,"sma_60":51967.58,"sma_120":52370.96},{"date":"2026-09-23","open":51910,"high":52095,"low":51880,"close":52020,"volume":170,"rsi_14":52.13,"sma_20":51791.75,"sma_60":51959.58,"sma_120":52363.25},{"date":"2026-09-28","open":51440,"high":51595,"low":51375,"close":51405,"volume":2400,"rsi_14":37.91,"sma_20":51742.5,"sma_60":51937.83,"sma_120":52343.83},{"date":"2026-09-29","open":51490,"high":51675,"low":51455,"close":51635,"volume":208,"rsi_14":43.75,"sma_20":51718.25,"sma_60":51928.42,"sma_120":52330.67},{"date":"2026-09-30","open":51835,"high":52045,"low":51805,"close":52020,"volume":304,"rsi_14":50.83,"sma_20":51714.25,"sma_60":51925.67,"sma_120":52317.96},{"date":"2026-10-01","open":51825,"high":52030,"low":51810,"close":52005,"volume":232,"rsi_14":51.34,"sma_20":51722.75,"sma_60":51922.5,"sma_120":52304.92},{"date":"2026-10-02","open":52150,"high":52305,"low":52080,"close":52240,"volume":710,"rsi_14":58.8,"sma_20":51747.0,"sma_60":51923.25,"sma_120":52294.54},{"date":"2026-10-06","open":52185,"high":52220,"low":52100,"close":52220,"volume":530,"rsi_14":66.92,"sma_20":51761.0,"sma_60":51922.75,"sma_120":52278.67},{"date":"2026-10-07","open":52105,"high":52265,"low":52090,"close":52220,"volume":286,"rsi_14":65.28,"sma_20":51772.25,"sma_60":51926.25,"sma_120":52264.38},{"date":"2026-10-08","open":52270,"high":52295,"low":52120,"close":52150,"volume":124,"rsi_14":69.56,"sma_20":51781.5,"sma_60":51929.58,"sma_120":52250.42},{"date":"2026-10-12","open":52360,"high":52625,"low":52345,"close":52595,"volume":375,"rsi_14":73.28,"sma_20":51812.75,"sma_60":51936.08,"sma_120":52241.17},{"date":"2026-10-13","open":52615,"high":52960,"low":52610,"close":52940,"volume":242,"rsi_14":75.09,"sma_20":51863.5,"sma_60":51949.33,"sma_120":52232.17},{"date":"2026-10-14","open":52820,"high":52865,"low":52715,"close":52765,"volume":380,"rsi_14":68.92,"sma_20":51916.25,"sma_60":51966.08,"sma_120":52221.33},{"date":"2026-10-15","open":52950,"high":53120,"low":52905,"close":53070,"volume":224,"rsi_14":71.31,"sma_20":52003.5,"sma_60":51988.5,"sma_120":52214.29},{"date":"2026-10-16","open":53030,"high":53210,"low":52980,"close":53090,"volume":1191,"rsi_14":70.32,"sma_20":52085.5,"sma_60":52008.83,"sma_120":52208.62},{"date":"2026-10-19","open":53165,"high":53285,"low":53130,"close":53175,"volume":1434,"rsi_14":69.61,"sma_20":52183.0,"sma_60":52032.42,"sma_120":52202.67},{"date":"2026-10-20","open":52935,"high":53170,"low":52935,"close":53130,"volume":166,"rsi_14":86.32,"sma_20":52272.5,"sma_60":52054.92,"sma_120":52194.71},{"date":"2026-10-21","open":53160,"high":53285,"low":53145,"close":53247,"volume":789,"rsi_14":85.63,"sma_20":52360.35,"sma_60":52083.2,"sma_120":52189.1},{"date":"2026-10-22","open":53310,"high":53420,"low":53275,"close":53310,"volume":636,"rsi_14":83.25,"sma_20":52442.1,"sma_60":52113.12,"sma_120":52188.52},{"date":"2026-10-23","open":53815,"high":53815,"low":53555,"close":53555,"volume":254,"rsi_14":85.71,"sma_20":52532.85,"sma_60":52150.53,"sma_120":52190.22}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 국채선물10년","phase":"above-fold","symbol_resolved":true}