{"status":"ok","report":{"price_analysis":{"current":57680.0,"change_1d":-0.1,"change_7d":-0.1,"change_30d":-0.1,"high_30d":58235.0,"low_30d":57680.0,"position_in_range":0.0,"support":57735.5,"resistance":58179.5},"summary":"KODEX 국채선물3년인버스(292770)은(는) F-KTB 인버스지수를 추종하는 ETF입니다, 순자산 362억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 18.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-50.25)가 시그널선(-15.83)을 하회합니다(데드크로스). SMA20 57907, SMA60 57787 — 혼조세입니다. 볼린저밴드 57598~58215 (현재 위치 13%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 18","rsi_14":18.421052631578945,"macd":-50.249301838739484,"macd_signal":-15.834796364383003,"sma_20":57906.75,"sma_60":57786.75,"bb_upper":58215.21839384287,"bb_lower":57598.28160615713,"atr_14":40.714285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1.00. 30일 누적: 외국인 0.00, 기관 378.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":40.0,"retail_net":-40.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":324.0,"retail_net":-324.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d14":{"foreign_net":0,"institution_net":8.0,"retail_net":-8.0},"d30":{"foreign_net":0,"institution_net":378.0,"retail_net":-378.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":33,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.4,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0856,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.09,"summary":"배당수익률 1.09%","metrics":[{"name":"배당수익률","value":1.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:20.535972+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":"F-KTB 인버스지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.07,"aum":36200000000.0,"aum_display":"362억","dividend_yield":null,"tracking_error":0.09,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"2026-09 국채선물3(신)","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":57680.0,"change_pct":-0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-04-13","close":50010.0},{"date":"2018-04-16","close":50040.0},{"date":"2018-04-17","close":50060.0},{"date":"2018-04-18","close":50085.0},{"date":"2018-04-19","close":50085.0},{"date":"2018-04-20","close":50090.0},{"date":"2018-04-23","close":50155.0},{"date":"2018-04-24","close":50145.0},{"date":"2018-04-25","close":50165.0},{"date":"2018-04-26","close":50175.0},{"date":"2018-04-27","close":50145.0},{"date":"2018-04-30","close":50120.0},{"date":"2018-05-02","close":50160.0},{"date":"2018-05-03","close":50180.0},{"date":"2018-05-04","close":50195.0},{"date":"2018-05-08","close":50300.0},{"date":"2018-05-09","close":50265.0},{"date":"2018-05-10","close":50270.0},{"date":"2018-05-11","close":50215.0},{"date":"2018-05-14","close":50285.0},{"date":"2018-05-15","close":50290.0},{"date":"2018-05-16","close":50295.0},{"date":"2018-05-17","close":50255.0},{"date":"2018-05-18","close":50185.0},{"date":"2018-05-21","close":50210.0},{"date":"2018-05-23","close":50220.0},{"date":"2018-05-24","close":50120.0},{"date":"2018-05-25","close":50115.0},{"date":"2018-05-28","close":50125.0},{"date":"2018-05-29","close":50130.0},{"date":"2018-05-30","close":50110.0},{"date":"2018-05-31","close":50130.0},{"date":"2018-06-01","close":50135.0},{"date":"2018-06-04","close":50145.0},{"date":"2018-06-05","close":50175.0},{"date":"2018-06-07","close":50175.0},{"date":"2018-06-08","close":50175.0},{"date":"2018-06-11","close":50145.0},{"date":"2018-06-12","close":50145.0},{"date":"2018-06-14","close":50155.0},{"date":"2018-06-15","close":50105.0},{"date":"2018-06-18","close":50075.0},{"date":"2018-06-19","close":50065.0},{"date":"2018-06-20","close":50070.0},{"date":"2018-06-21","close":50035.0},{"date":"2018-06-22","close":50020.0},{"date":"2018-06-25","close":50025.0},{"date":"2018-06-26","close":50020.0},{"date":"2018-06-27","close":50015.0},{"date":"2018-06-28","close":49965.0},{"date":"2018-06-29","close":50000.0},{"date":"2018-07-02","close":49985.0},{"date":"2018-07-03","close":49990.0},{"date":"2018-07-04","close":49985.0},{"date":"2018-07-05","close":49955.0},{"date":"2018-07-06","close":49975.0},{"date":"2018-07-09","close":49975.0},{"date":"2018-07-10","close":49960.0},{"date":"2018-07-11","close":49900.0},{"date":"2018-07-12","close":49970.0},{"date":"2018-07-13","close":49990.0},{"date":"2018-07-16","close":49965.0},{"date":"2018-07-17","close":49975.0},{"date":"2018-07-18","close":49975.0},{"date":"2018-07-19","close":49980.0},{"date":"2018-07-20","close":49965.0},{"date":"2018-07-23","close":49965.0},{"date":"2018-07-24","close":50000.0},{"date":"2018-07-25","close":49975.0},{"date":"2018-07-26","close":49975.0},{"date":"2018-07-27","close":50050.0},{"date":"2018-07-30","close":50070.0},{"date":"2018-07-31","close":50040.0},{"date":"2018-08-01","close":50060.0},{"date":"2018-08-02","close":50045.0},{"date":"2018-08-03","close":50040.0},{"date":"2018-08-06","close":50015.0},{"date":"2018-08-07","close":49995.0},{"date":"2018-08-08","close":49990.0},{"date":"2018-08-09","close":49960.0},{"date":"2018-08-10","close":49920.0},{"date":"2018-08-13","close":49955.0},{"date":"2018-08-14","close":49975.0},{"date":"2018-08-16","close":49950.0},{"date":"2018-08-17","close":49880.0},{"date":"2018-08-20","close":49845.0},{"date":"2018-08-21","close":49755.0},{"date":"2018-08-22","close":49805.0},{"date":"2018-08-23","close":49820.0},{"date":"2018-08-24","close":49820.0},{"date":"2018-08-27","close":49820.0},{"date":"2018-08-28","close":49810.0},{"date":"2018-08-29","close":49785.0},{"date":"2018-08-30","close":49830.0},{"date":"2018-08-31","close":49735.0},{"date":"2018-09-03","close":49740.0},{"date":"2018-09-04","close":49735.0},{"date":"2018-09-05","close":49720.0},{"date":"2018-09-06","close":49725.0},{"date":"2018-09-07","close":49740.0},{"date":"2018-09-10","close":49740.0},{"date":"2018-09-11","close":49755.0},{"date":"2018-09-12","close":49710.0},{"date":"2018-09-13","close":49745.0},{"date":"2018-09-14","close":49815.0},{"date":"2018-09-17","close":49830.0},{"date":"2018-09-18","close":49875.0},{"date":"2018-09-19","close":49890.0},{"date":"2018-09-20","close":49975.0},{"date":"2018-09-21","close":49965.0},{"date":"2018-09-27","close":49935.0},{"date":"2018-09-28","close":49930.0},{"date":"2018-10-01","close":49950.0},{"date":"2018-10-02","close":49930.0},{"date":"2018-10-04","close":50020.0},{"date":"2018-10-05","close":50055.0},{"date":"2018-10-08","close":50065.0},{"date":"2018-10-10","close":50020.0},{"date":"2018-10-11","close":49940.0},{"date":"2018-10-12","close":49995.0},{"date":"2018-10-15","close":49985.0},{"date":"2018-10-16","close":49980.0},{"date":"2018-10-17","close":49925.0},{"date":"2018-10-18","close":49870.0},{"date":"2018-10-19","close":49885.0},{"date":"2018-10-22","close":49915.0},{"date":"2018-10-23","close":49875.0},{"date":"2018-10-24","close":49885.0},{"date":"2018-10-25","close":49840.0},{"date":"2018-10-26","close":49825.0},{"date":"2018-10-29","close":49750.0},{"date":"2018-10-30","close":49775.0},{"date":"2018-10-31","close":49800.0},{"date":"2018-11-01","close":49810.0},{"date":"2018-11-02","close":49880.0},{"date":"2018-11-05","close":49885.0},{"date":"2018-11-06","close":49890.0},{"date":"2018-11-07","close":49860.0},{"date":"2018-11-08","close":49860.0},{"date":"2018-11-09","close":49850.0},{"date":"2018-11-12","close":49830.0},{"date":"2018-11-13","close":49835.0},{"date":"2018-11-14","close":49795.0},{"date":"2018-11-15","close":49840.0},{"date":"2018-11-16","close":49845.0},{"date":"2018-11-19","close":49835.0},{"date":"2018-11-20","close":49830.0},{"date":"2018-11-21","close":49835.0},{"date":"2018-11-22","close":49835.0},{"date":"2018-11-23","close":49790.0},{"date":"2018-11-26","close":49785.0},{"date":"2018-11-27","close":49770.0},{"date":"2018-11-28","close":49800.0},{"date":"2018-11-29","close":49745.0},{"date":"2018-11-30","close":49760.0},{"date":"2018-12-03","close":49800.0},{"date":"2018-12-04","close":49790.0},{"date":"2018-12-05","close":49760.0},{"date":"2018-12-06","close":49670.0},{"date":"2018-12-07","close":49665.0},{"date":"2018-12-10","close":49660.0},{"date":"2018-12-11","close":49655.0},{"date":"2018-12-12","close":49670.0},{"date":"2018-12-13","close":49685.0},{"date":"2018-12-14","close":49685.0},{"date":"2018-12-17","close":49670.0},{"date":"2018-12-18","close":49665.0},{"date":"2018-12-19","close":49630.0},{"date":"2018-12-20","close":49655.0},{"date":"2018-12-21","close":49730.0},{"date":"2018-12-24","close":49745.0},{"date":"2018-12-26","close":49705.0},{"date":"2018-12-27","close":49710.0},{"date":"2018-12-28","close":49715.0},{"date":"2019-01-02","close":49710.0},{"date":"2019-01-03","close":49690.0},{"date":"2019-01-04","close":49720.0},{"date":"2019-01-07","close":49720.0},{"date":"2019-01-08","close":49744.9894},{"date":"2019-01-09","close":49755.0},{"date":"2019-01-10","close":49735.0},{"date":"2019-01-11","close":49740.0},{"date":"2019-01-14","close":49730.0},{"date":"2019-01-15","close":49725.0},{"date":"2019-01-16","close":49740.0},{"date":"2019-01-17","close":49735.0},{"date":"2019-01-18","close":49765.0},{"date":"2019-01-21","close":49775.0},{"date":"2019-01-22","close":49750.0},{"date":"2019-01-23","close":49745.0},{"date":"2019-01-24","close":49765.0},{"date":"2019-01-25","close":49770.0},{"date":"2019-01-28","close":49775.0},{"date":"2019-01-29","close":49785.0},{"date":"2019-01-30","close":49820.0},{"date":"2019-01-31","close":49780.0},{"date":"2019-02-01","close":49775.0},{"date":"2019-02-07","close":49785.0},{"date":"2019-02-08","close":49755.0},{"date":"2019-02-11","close":49745.0},{"date":"2019-02-12","close":49780.0},{"date":"2019-02-13","close":49795.0},{"date":"2019-02-14","close":49795.0},{"date":"2019-02-15","close":49770.0},{"date":"2019-02-18","close":49815.0},{"date":"2019-02-19","close":49815.0},{"date":"2019-02-20","close":49820.0},{"date":"2019-02-21","close":49835.0},{"date":"2019-02-22","close":49850.0},{"date":"2019-02-25","close":49855.0},{"date":"2019-02-26","close":49855.0},{"date":"2019-02-27","close":49840.0},{"date":"2019-02-28","close":49850.0},{"date":"2019-03-04","close":49890.0},{"date":"2019-03-05","close":49895.0},{"date":"2019-03-06","close":49885.0},{"date":"2019-03-07","close":49865.0},{"date":"2019-03-08","close":49840.0},{"date":"2019-03-11","close":49855.0},{"date":"2019-03-12","close":49865.0},{"date":"2019-03-13","close":49840.0},{"date":"2019-03-14","close":49855.0},{"date":"2019-03-15","close":49890.0},{"date":"2019-03-18","close":49910.0},{"date":"2019-03-19","close":49905.0},{"date":"2019-03-20","close":49910.0},{"date":"2019-03-21","close":49880.0},{"date":"2019-03-22","close":49895.0},{"date":"2019-03-25","close":49840.0},{"date":"2019-03-26","close":49840.0},{"date":"2019-03-27","close":49775.0},{"date":"2019-03-28","close":49710.0},{"date":"2019-03-29","close":49740.0},{"date":"2019-04-01","close":49790.0},{"date":"2019-04-02","close":49775.0},{"date":"2019-04-03","close":49810.0},{"date":"2019-04-04","close":49800.0},{"date":"2019-04-05","close":49830.0},{"date":"2019-04-08","close":49815.0},{"date":"2019-04-09","close":49825.0},{"date":"2019-04-10","close":49835.0},{"date":"2019-04-11","close":49830.0},{"date":"2019-04-12","close":49845.0},{"date":"2019-04-15","close":49900.0},{"date":"2019-04-16","close":49905.0},{"date":"2019-04-17","close":49935.0},{"date":"2019-04-18","close":49870.0},{"date":"2019-04-19","close":49895.0},{"date":"2019-04-22","close":49935.0},{"date":"2019-04-23","close":49935.0},{"date":"2019-04-24","close":49905.0},{"date":"2019-04-25","close":49870.0},{"date":"2019-04-26","close":49865.0},{"date":"2019-04-29","close":49855.0},{"date":"2019-04-30","close":49850.0},{"date":"2019-05-02","close":49885.0},{"date":"2019-05-03","close":49915.0},{"date":"2019-05-07","close":49895.0},{"date":"2019-05-08","close":49885.0},{"date":"2019-05-09","close":49885.0},{"date":"2019-05-10","close":49900.0},{"date":"2019-05-13","close":49905.0},{"date":"2019-05-14","close":49895.0},{"date":"2019-05-15","close":49890.0},{"date":"2019-05-16","close":49830.0},{"date":"2019-05-17","close":49830.0},{"date":"2019-05-20","close":49855.0},{"date":"2019-05-21","close":49830.0},{"date":"2019-05-22","close":49840.0},{"date":"2019-05-23","close":49815.0},{"date":"2019-05-24","close":49805.0},{"date":"2019-05-27","close":49825.0},{"date":"2019-05-28","close":49825.0},{"date":"2019-05-29","close":49775.0},{"date":"2019-05-30","close":49785.0},{"date":"2019-05-31","close":49720.0},{"date":"2019-06-03","close":49720.0},{"date":"2019-06-04","close":49705.0},{"date":"2019-06-05","close":49675.0},{"date":"2019-06-07","close":49675.0},{"date":"2019-06-10","close":49695.0},{"date":"2019-06-11","close":49715.0},{"date":"2019-06-12","close":49620.0},{"date":"2019-06-13","close":49650.0},{"date":"2019-06-14","close":49640.0},{"date":"2019-06-17","close":49665.0},{"date":"2019-06-18","close":49680.0},{"date":"2019-06-19","close":49665.0},{"date":"2019-06-20","close":49570.0},{"date":"2019-06-21","close":49600.0},{"date":"2019-06-24","close":49605.0},{"date":"2019-06-25","close":49675.0},{"date":"2019-06-26","close":49715.0},{"date":"2019-06-27","close":49715.0},{"date":"2019-06-28","close":49695.0},{"date":"2019-07-01","close":49715.0},{"date":"2019-07-02","close":49700.0},{"date":"2019-07-03","close":49645.0},{"date":"2019-07-04","close":49625.0},{"date":"2019-07-05","close":49640.0},{"date":"2019-07-08","close":49685.0},{"date":"2019-07-09","close":49650.0},{"date":"2019-07-10","close":49675.0},{"date":"2019-07-11","close":49655.0},{"date":"2019-07-12","close":49670.0},{"date":"2019-07-15","close":49685.0},{"date":"2019-07-16","close":49695.0},{"date":"2019-07-17","close":49645.0},{"date":"2019-07-18","close":49565.0},{"date":"2019-07-19","close":49550.0},{"date":"2019-07-22","close":49580.0},{"date":"2019-07-23","close":49575.0},{"date":"2019-07-24","close":49595.0},{"date":"2019-07-25","close":49555.0},{"date":"2019-07-26","close":49550.0},{"date":"2019-07-29","close":49550.0},{"date":"2019-07-30","close":49545.0},{"date":"2019-07-31","close":49540.0},{"date":"2019-08-01","close":49570.0},{"date":"2019-08-02","close":49505.0},{"date":"2019-08-05","close":49380.0},{"date":"2019-08-06","close":49375.0},{"date":"2019-08-07","close":49360.0},{"date":"2019-08-08","close":49385.0},{"date":"2019-08-09","close":49425.0},{"date":"2019-08-12","close":49415.0},{"date":"2019-08-13","close":49365.0},{"date":"2019-08-14","close":49370.0},{"date":"2019-08-16","close":49320.0},{"date":"2019-08-19","close":49320.0},{"date":"2019-08-20","close":49335.0},{"date":"2019-08-21","close":49425.0},{"date":"2019-08-22","close":49395.0},{"date":"2019-08-23","close":49445.0},{"date":"2019-08-26","close":49365.0},{"date":"2019-08-27","close":49410.0},{"date":"2019-08-28","close":49425.0},{"date":"2019-08-29","close":49445.0},{"date":"2019-08-30","close":49460.0},{"date":"2019-09-02","close":49565.0},{"date":"2019-09-03","close":49550.0},{"date":"2019-09-04","close":49585.0},{"date":"2019-09-05","close":49610.0},{"date":"2019-09-06","close":49610.0},{"date":"2019-09-09","close":49590.0},{"date":"2019-09-10","close":49605.0},{"date":"2019-09-11","close":49630.0},{"date":"2019-09-16","close":49830.0},{"date":"2019-09-17","close":49760.0},{"date":"2019-09-18","close":49765.0},{"date":"2019-09-19","close":49760.0},{"date":"2019-09-20","close":49775.0},{"date":"2019-09-23","close":49780.0},{"date":"2019-09-24","close":49770.0},{"date":"2019-09-25","close":49735.0},{"date":"2019-09-26","close":49750.0},{"date":"2019-09-27","close":49725.0},{"date":"2019-09-30","close":49725.0},{"date":"2019-10-01","close":49720.0},{"date":"2019-10-02","close":49740.0},{"date":"2019-10-04","close":49685.0},{"date":"2019-10-07","close":49625.0},{"date":"2019-10-08","close":49680.0},{"date":"2019-10-10","close":49720.0},{"date":"2019-10-11","close":49770.0},{"date":"2019-10-14","close":49760.0},{"date":"2019-10-15","close":49745.0},{"date":"2019-10-16","close":49780.0},{"date":"2019-10-17","close":49915.0},{"date":"2019-10-18","close":49900.0},{"date":"2019-10-21","close":49960.0},{"date":"2019-10-22","close":49960.0},{"date":"2019-10-23","close":49960.0},{"date":"2019-10-24","close":49970.0},{"date":"2019-10-25","close":50035.0},{"date":"2019-10-28","close":50160.0},{"date":"2019-10-29","close":50160.0},{"date":"2019-10-30","close":50115.0},{"date":"2019-10-31","close":50090.0},{"date":"2019-11-01","close":50100.0},{"date":"2019-11-04","close":50215.0},{"date":"2019-11-05","close":50190.0},{"date":"2019-11-06","close":50195.0},{"date":"2019-11-07","close":50195.0},{"date":"2019-11-08","close":50180.0},{"date":"2019-11-11","close":50130.0},{"date":"2019-11-12","close":50230.0},{"date":"2019-11-13","close":50140.0},{"date":"2019-11-14","close":50155.0},{"date":"2019-11-15","close":50150.0},{"date":"2019-11-18","close":50145.0},{"date":"2019-11-19","close":50100.0},{"date":"2019-11-20","close":50045.0},{"date":"2019-11-21","close":50060.0},{"date":"2019-11-22","close":50050.0},{"date":"2019-11-25","close":50085.0},{"date":"2019-11-26","close":50090.0},{"date":"2019-11-27","close":50050.0},{"date":"2019-11-28","close":50030.0},{"date":"2019-11-29","close":49960.0},{"date":"2019-12-02","close":50025.0},{"date":"2019-12-03","close":50080.0},{"date":"2019-12-04","close":50000.0},{"date":"2019-12-05","close":50025.0},{"date":"2019-12-06","close":50040.0},{"date":"2019-12-09","close":50020.0},{"date":"2019-12-10","close":50010.0},{"date":"2019-12-11","close":49995.0},{"date":"2019-12-12","close":50010.0},{"date":"2019-12-13","close":50035.0},{"date":"2019-12-16","close":50015.0},{"date":"2019-12-17","close":49970.0},{"date":"2019-12-18","close":50005.0},{"date":"2019-12-19","close":50015.0},{"date":"2019-12-20","close":50050.0},{"date":"2019-12-23","close":50020.0},{"date":"2019-12-24","close":50015.0},{"date":"2019-12-26","close":50000.0},{"date":"2019-12-27","close":50010.0},{"date":"2019-12-30","close":49990.0},{"date":"2020-01-02","close":49980.0},{"date":"2020-01-03","close":49910.0},{"date":"2020-01-06","close":49855.0},{"date":"2020-01-07","close":49950.0},{"date":"2020-01-08","close":49965.0},{"date":"2020-01-09","close":49990.0},{"date":"2020-01-10","close":50125.0},{"date":"2020-01-13","close":50110.0},{"date":"2020-01-14","close":50095.0},{"date":"2020-01-15","close":50045.0},{"date":"2020-01-16","close":50100.0},{"date":"2020-01-17","close":50115.0},{"date":"2020-01-20","close":50170.0},{"date":"2020-01-21","close":50120.0},{"date":"2020-01-22","close":50160.0},{"date":"2020-01-23","close":50125.0},{"date":"2020-01-28","close":50010.0},{"date":"2020-01-29","close":49985.0},{"date":"2020-01-30","close":49930.0},{"date":"2020-01-31","close":49960.0},{"date":"2020-02-03","close":49890.0},{"date":"2020-02-04","close":49970.0},{"date":"2020-02-05","close":49980.0},{"date":"2020-02-06","close":49970.0},{"date":"2020-02-07","close":49920.0},{"date":"2020-02-10","close":49900.0},{"date":"2020-02-11","close":49945.0},{"date":"2020-02-12","close":49950.0},{"date":"2020-02-13","close":49945.0},{"date":"2020-02-14","close":49995.0},{"date":"2020-02-17","close":50045.0},{"date":"2020-02-18","close":49950.0},{"date":"2020-02-19","close":49990.0},{"date":"2020-02-20","close":49885.0},{"date":"2020-02-21","close":49850.0},{"date":"2020-02-24","close":49735.0},{"date":"2020-02-25","close":49730.0},{"date":"2020-02-26","close":49725.0},{"date":"2020-02-27","close":49790.0},{"date":"2020-02-28","close":49710.0},{"date":"2020-03-02","close":49720.0},{"date":"2020-03-03","close":49675.0},{"date":"2020-03-04","close":49545.0},{"date":"2020-03-05","close":49540.0},{"date":"2020-03-06","close":49630.0},{"date":"2020-03-09","close":49660.0},{"date":"2020-03-10","close":49660.0},{"date":"2020-03-11","close":49675.0},{"date":"2020-03-12","close":49675.0},{"date":"2020-03-13","close":49815.0},{"date":"2020-03-16","close":49750.0},{"date":"2020-03-17","close":49730.0},{"date":"2020-03-18","close":49740.0},{"date":"2020-03-19","close":49815.0},{"date":"2020-03-20","close":50090.0},{"date":"2020-03-23","close":50005.0},{"date":"2020-03-24","close":49945.0},{"date":"2020-03-25","close":49860.0},{"date":"2020-03-26","close":49795.0},{"date":"2020-03-27","close":49760.0},{"date":"2020-03-30","close":49775.0},{"date":"2020-03-31","close":49860.0},{"date":"2020-04-01","close":49775.0},{"date":"2020-04-02","close":49775.0},{"date":"2020-04-03","close":49800.0},{"date":"2020-04-06","close":49765.0},{"date":"2020-04-07","close":49755.0},{"date":"2020-04-08","close":49755.0},{"date":"2020-04-09","close":49675.0},{"date":"2020-04-10","close":49650.0},{"date":"2020-04-13","close":49650.0},{"date":"2020-04-14","close":49660.0},{"date":"2020-04-16","close":49650.0},{"date":"2020-04-17","close":49660.0},{"date":"2020-04-20","close":49665.0},{"date":"2020-04-21","close":49705.0},{"date":"2020-04-22","close":49715.0},{"date":"2020-04-23","close":49725.0},{"date":"2020-04-24","close":49724.7671},{"date":"2020-04-27","close":49724.7671},{"date":"2020-04-28","close":49724.7671},{"date":"2020-04-29","close":49690.0},{"date":"2020-05-04","close":49645.0},{"date":"2020-05-06","close":49635.0},{"date":"2020-05-07","close":49610.0},{"date":"2020-05-08","close":49570.0},{"date":"2020-05-11","close":49570.066},{"date":"2020-05-12","close":49535.0},{"date":"2020-05-13","close":49475.0},{"date":"2020-05-14","close":49480.0},{"date":"2020-05-15","close":49480.0765},{"date":"2020-05-18","close":49505.0},{"date":"2020-05-19","close":49505.3544},{"date":"2020-05-20","close":49505.3544},{"date":"2020-05-21","close":49500.0},{"date":"2020-05-22","close":49475.0},{"date":"2020-05-25","close":49445.0},{"date":"2020-05-26","close":49455.0},{"date":"2020-05-27","close":49500.0},{"date":"2020-05-28","close":49495.0},{"date":"2020-05-29","close":49495.2432},{"date":"2020-06-01","close":49495.2432},{"date":"2020-06-02","close":49515.0},{"date":"2020-06-03","close":49520.0},{"date":"2020-06-04","close":49565.0},{"date":"2020-06-05","close":49565.0104},{"date":"2020-06-08","close":49575.0},{"date":"2020-06-09","close":49545.0},{"date":"2020-06-10","close":49525.0},{"date":"2020-06-11","close":49524.5657},{"date":"2020-06-12","close":49524.5657},{"date":"2020-06-15","close":49530.0},{"date":"2020-06-16","close":49529.6213},{"date":"2020-06-17","close":49555.0},{"date":"2020-06-18","close":49530.0},{"date":"2020-06-19","close":49529.6213},{"date":"2020-06-22","close":49529.6213},{"date":"2020-06-23","close":49505.0},{"date":"2020-06-24","close":49480.0},{"date":"2020-06-25","close":49475.0},{"date":"2020-06-26","close":49470.0},{"date":"2020-06-29","close":49469.9653},{"date":"2020-06-30","close":49469.9653},{"date":"2020-07-01","close":49500.0},{"date":"2020-07-02","close":49500.2988},{"date":"2020-07-03","close":49500.2988},{"date":"2020-07-06","close":49500.2988},{"date":"2020-07-07","close":49500.2988},{"date":"2020-07-08","close":49500.2988},{"date":"2020-07-09","close":49500.2988},{"date":"2020-07-10","close":49500.2988},{"date":"2020-07-13","close":49515.0},{"date":"2020-07-14","close":49514.4545},{"date":"2020-07-15","close":49514.4545},{"date":"2020-07-16","close":49505.0},{"date":"2020-07-17","close":49475.0},{"date":"2020-07-20","close":49460.0},{"date":"2020-07-21","close":49459.8541},{"date":"2020-07-22","close":49459.8541},{"date":"2020-07-23","close":49450.0},{"date":"2020-07-24","close":49449.7429},{"date":"2020-07-27","close":49449.7429},{"date":"2020-07-28","close":49449.7429},{"date":"2020-07-29","close":49449.7429},{"date":"2020-07-30","close":49435.0},{"date":"2020-07-31","close":49430.0},{"date":"2020-08-03","close":49425.0},{"date":"2020-08-04","close":49424.465},{"date":"2020-08-05","close":49405.0},{"date":"2020-08-06","close":49405.0},{"date":"2020-08-07","close":49415.0},{"date":"2020-08-10","close":49450.0},{"date":"2020-08-11","close":49449.7429},{"date":"2020-08-12","close":49449.7429},{"date":"2020-08-13","close":49449.7429},{"date":"2020-08-14","close":49485.0},{"date":"2020-08-18","close":49485.0},{"date":"2020-08-19","close":49435.0},{"date":"2020-08-20","close":49434.5762},{"date":"2020-08-21","close":49495.0},{"date":"2020-08-24","close":49520.0},{"date":"2020-08-25","close":49485.0},{"date":"2020-08-26","close":49485.0},{"date":"2020-08-27","close":49490.0},{"date":"2020-08-28","close":49550.0},{"date":"2020-08-31","close":49600.0},{"date":"2020-09-01","close":49640.0},{"date":"2020-09-02","close":49630.0},{"date":"2020-09-03","close":49620.0},{"date":"2020-09-04","close":49619.6108},{"date":"2020-09-07","close":49680.0},{"date":"2020-09-08","close":49670.0},{"date":"2020-09-09","close":49595.0},{"date":"2020-09-10","close":49595.0},{"date":"2020-09-11","close":49595.3439},{"date":"2020-09-14","close":49635.0},{"date":"2020-09-15","close":49595.0},{"date":"2020-09-16","close":49575.0},{"date":"2020-09-17","close":49575.1216},{"date":"2020-09-18","close":49570.0},{"date":"2020-09-21","close":49565.0},{"date":"2020-09-22","close":49540.0},{"date":"2020-09-23","close":49510.0},{"date":"2020-09-24","close":49475.0},{"date":"2020-09-25","close":49470.0},{"date":"2020-09-28","close":49460.0},{"date":"2020-09-29","close":49459.8541},{"date":"2020-10-05","close":49505.0},{"date":"2020-10-06","close":49530.0},{"date":"2020-10-07","close":49565.0},{"date":"2020-10-08","close":49565.0},{"date":"2020-10-12","close":49565.0104},{"date":"2020-10-13","close":49565.0104},{"date":"2020-10-14","close":49540.0},{"date":"2020-10-15","close":49510.0},{"date":"2020-10-16","close":49510.41},{"date":"2020-10-19","close":49545.0},{"date":"2020-10-20","close":49540.0},{"date":"2020-10-21","close":49565.0},{"date":"2020-10-22","close":49565.0104},{"date":"2020-10-23","close":49550.0},{"date":"2020-10-26","close":49549.8436},{"date":"2020-10-27","close":49549.8436},{"date":"2020-10-28","close":49549.8436},{"date":"2020-10-29","close":49550.0},{"date":"2020-10-30","close":49570.0},{"date":"2020-11-02","close":49570.066},{"date":"2020-11-03","close":49645.0},{"date":"2020-11-04","close":49644.8887},{"date":"2020-11-05","close":49590.0},{"date":"2020-11-06","close":49590.2883},{"date":"2020-11-09","close":49615.0},{"date":"2020-11-10","close":49630.0},{"date":"2020-11-11","close":49665.0},{"date":"2020-11-12","close":49665.1111},{"date":"2020-11-13","close":49620.0},{"date":"2020-11-16","close":49630.0},{"date":"2020-11-17","close":49629.722},{"date":"2020-11-18","close":49629.722},{"date":"2020-11-19","close":49629.722},{"date":"2020-11-20","close":49629.722},{"date":"2020-11-23","close":49629.722},{"date":"2020-11-24","close":49629.722},{"date":"2020-11-25","close":49629.722},{"date":"2020-11-26","close":49650.0},{"date":"2020-11-27","close":49649.9443},{"date":"2020-11-30","close":49655.0},{"date":"2020-12-01","close":49654.9999},{"date":"2020-12-02","close":49660.0},{"date":"2020-12-03","close":49660.0555},{"date":"2020-12-04","close":49655.0},{"date":"2020-12-07","close":49645.0},{"date":"2020-12-08","close":49655.0},{"date":"2020-12-09","close":49650.0},{"date":"2020-12-10","close":49630.0},{"date":"2020-12-11","close":49605.0},{"date":"2020-12-14","close":49620.0},{"date":"2020-12-15","close":49645.0},{"date":"2020-12-16","close":49645.0},{"date":"2020-12-17","close":49685.0},{"date":"2020-12-18","close":49680.0},{"date":"2020-12-21","close":49660.0},{"date":"2020-12-22","close":49630.0},{"date":"2020-12-23","close":49605.0},{"date":"2020-12-24","close":49610.0},{"date":"2020-12-28","close":49635.0},{"date":"2020-12-29","close":49634.7775},{"date":"2020-12-30","close":49650.0},{"date":"2021-01-04","close":49665.0},{"date":"2021-01-05","close":49605.0},{"date":"2021-01-06","close":49640.0},{"date":"2021-01-07","close":49665.0},{"date":"2021-01-08","close":49665.0},{"date":"2021-01-11","close":49640.0},{"date":"2021-01-12","close":49660.0},{"date":"2021-01-13","close":49640.0},{"date":"2021-01-14","close":49620.0},{"date":"2021-01-15","close":49620.0},{"date":"2021-01-18","close":49630.0},{"date":"2021-01-19","close":49630.0},{"date":"2021-01-20","close":49629.722},{"date":"2021-01-21","close":49605.0},{"date":"2021-01-22","close":49675.0},{"date":"2021-01-25","close":49690.0},{"date":"2021-01-26","close":49695.0},{"date":"2021-01-27","close":49680.0},{"date":"2021-01-28","close":49655.0},{"date":"2021-01-29","close":49655.0},{"date":"2021-02-01","close":49640.0},{"date":"2021-02-02","close":49640.0},{"date":"2021-02-03","close":49639.8331},{"date":"2021-02-04","close":49635.0},{"date":"2021-02-05","close":49625.0},{"date":"2021-02-08","close":49630.0},{"date":"2021-02-09","close":49615.0},{"date":"2021-02-10","close":49650.0},{"date":"2021-02-15","close":49660.0},{"date":"2021-02-16","close":49640.0},{"date":"2021-02-17","close":49639.8331},{"date":"2021-02-18","close":49639.8331},{"date":"2021-02-19","close":49639.8331},{"date":"2021-02-22","close":49635.0},{"date":"2021-02-23","close":49650.0},{"date":"2021-02-24","close":49660.0},{"date":"2021-02-25","close":49620.0},{"date":"2021-02-26","close":49705.0},{"date":"2021-03-02","close":49700.0},{"date":"2021-03-03","close":49650.0},{"date":"2021-03-04","close":49660.0},{"date":"2021-03-05","close":49675.0},{"date":"2021-03-08","close":49785.0},{"date":"2021-03-09","close":49900.0},{"date":"2021-03-10","close":49855.0},{"date":"2021-03-11","close":49845.0},{"date":"2021-03-12","close":49855.0},{"date":"2021-03-15","close":49890.0},{"date":"2021-03-16","close":49820.0},{"date":"2021-03-17","close":49820.0},{"date":"2021-03-18","close":49750.0},{"date":"2021-03-19","close":49785.0},{"date":"2021-03-22","close":49755.0},{"date":"2021-03-23","close":49750.0},{"date":"2021-03-24","close":49690.0},{"date":"2021-03-25","close":49690.0},{"date":"2021-03-26","close":49690.389},{"date":"2021-03-29","close":49690.389},{"date":"2021-03-30","close":49765.0},{"date":"2021-03-31","close":49765.2118},{"date":"2021-04-01","close":49755.0},{"date":"2021-04-02","close":49755.1006},{"date":"2021-04-05","close":49819.8122},{"date":"2021-04-06","close":49810.0},{"date":"2021-04-07","close":49795.0},{"date":"2021-04-08","close":49750.0},{"date":"2021-04-09","close":49755.0},{"date":"2021-04-12","close":49730.0},{"date":"2021-04-13","close":49725.0},{"date":"2021-04-14","close":49660.0},{"date":"2021-04-15","close":49715.0},{"date":"2021-04-16","close":49735.0},{"date":"2021-04-19","close":49720.0},{"date":"2021-04-20","close":49719.7115},{"date":"2021-04-21","close":49700.0},{"date":"2021-04-22","close":49680.0},{"date":"2021-04-23","close":49650.0},{"date":"2021-04-26","close":49700.0},{"date":"2021-04-27","close":49699.4891},{"date":"2021-04-28","close":49710.0},{"date":"2021-04-29","close":49710.0},{"date":"2021-04-30","close":49730.0},{"date":"2021-05-03","close":49740.0},{"date":"2021-05-04","close":49750.0},{"date":"2021-05-06","close":49750.045},{"date":"2021-05-07","close":49745.0},{"date":"2021-05-10","close":49725.0},{"date":"2021-05-11","close":49710.0},{"date":"2021-05-12","close":49715.0},{"date":"2021-05-13","close":49715.0},{"date":"2021-05-14","close":49705.0},{"date":"2021-05-17","close":49665.0},{"date":"2021-05-18","close":49660.0},{"date":"2021-05-20","close":49680.0},{"date":"2021-05-21","close":49620.0},{"date":"2021-05-24","close":49635.0},{"date":"2021-05-25","close":49670.0},{"date":"2021-05-26","close":49700.0},{"date":"2021-05-27","close":49675.0},{"date":"2021-05-28","close":49745.0},{"date":"2021-05-31","close":49780.0},{"date":"2021-06-01","close":49780.3786},{"date":"2021-06-02","close":49780.0},{"date":"2021-06-03","close":49765.0},{"date":"2021-06-04","close":49750.0},{"date":"2021-06-07","close":49750.0},{"date":"2021-06-08","close":49735.0},{"date":"2021-06-09","close":49655.0},{"date":"2021-06-10","close":49650.0},{"date":"2021-06-11","close":49745.0},{"date":"2021-06-14","close":49745.0},{"date":"2021-06-15","close":49755.0},{"date":"2021-06-16","close":49755.1006},{"date":"2021-06-17","close":49800.0},{"date":"2021-06-18","close":49795.0},{"date":"2021-06-21","close":49794.5342},{"date":"2021-06-22","close":49794.5342},{"date":"2021-06-23","close":49775.0},{"date":"2021-06-24","close":49820.0},{"date":"2021-06-25","close":49920.0},{"date":"2021-06-28","close":49965.0},{"date":"2021-06-29","close":49950.0},{"date":"2021-06-30","close":49925.0},{"date":"2021-07-01","close":49924.9684},{"date":"2021-07-02","close":49935.0},{"date":"2021-07-05","close":49925.0},{"date":"2021-07-06","close":49924.9684},{"date":"2021-07-07","close":49840.0},{"date":"2021-07-08","close":49760.0},{"date":"2021-07-09","close":49760.1562},{"date":"2021-07-12","close":49760.1562},{"date":"2021-07-13","close":49785.0},{"date":"2021-07-14","close":49785.0},{"date":"2021-07-15","close":49950.0},{"date":"2021-07-16","close":49910.0},{"date":"2021-07-19","close":49870.0},{"date":"2021-07-20","close":49835.0},{"date":"2021-07-21","close":49790.0},{"date":"2021-07-22","close":49789.4786},{"date":"2021-07-23","close":49780.0},{"date":"2021-07-26","close":49795.0},{"date":"2021-07-27","close":49770.0},{"date":"2021-07-28","close":49800.0},{"date":"2021-07-29","close":49825.0},{"date":"2021-07-30","close":49820.0},{"date":"2021-08-02","close":49825.0},{"date":"2021-08-03","close":49825.0},{"date":"2021-08-04","close":49810.0},{"date":"2021-08-05","close":49760.0},{"date":"2021-08-06","close":49795.0},{"date":"2021-08-09","close":49794.5342},{"date":"2021-08-10","close":49820.0},{"date":"2021-08-11","close":49780.0},{"date":"2021-08-12","close":49775.0},{"date":"2021-08-13","close":49755.0},{"date":"2021-08-17","close":49745.0},{"date":"2021-08-18","close":49725.0},{"date":"2021-08-19","close":49655.0},{"date":"2021-08-20","close":49655.0},{"date":"2021-08-23","close":49685.0},{"date":"2021-08-24","close":49755.0},{"date":"2021-08-25","close":49755.1006},{"date":"2021-08-26","close":49740.0},{"date":"2021-08-27","close":49735.0},{"date":"2021-08-30","close":49710.0},{"date":"2021-08-31","close":49700.0},{"date":"2021-09-01","close":49675.0},{"date":"2021-09-02","close":49695.0},{"date":"2021-09-03","close":49725.0},{"date":"2021-09-06","close":49745.0},{"date":"2021-09-07","close":49760.0},{"date":"2021-09-08","close":49805.0},{"date":"2021-09-09","close":49820.0},{"date":"2021-09-10","close":49825.0},{"date":"2021-09-13","close":49840.0},{"date":"2021-09-14","close":49895.0},{"date":"2021-09-15","close":49845.0},{"date":"2021-09-16","close":49845.0901},{"date":"2021-09-17","close":49870.0},{"date":"2021-09-23","close":49910.0},{"date":"2021-09-24","close":49935.0},{"date":"2021-09-27","close":49950.0},{"date":"2021-09-28","close":49950.0},{"date":"2021-09-29","close":50070.0},{"date":"2021-09-30","close":50035.0},{"date":"2021-10-01","close":50060.0},{"date":"2021-10-05","close":50075.0},{"date":"2021-10-06","close":50210.0},{"date":"2021-10-07","close":50230.0},{"date":"2021-10-08","close":50135.0},{"date":"2021-10-12","close":50135.0},{"date":"2021-10-13","close":50335.0},{"date":"2021-10-14","close":50334.4713},{"date":"2021-10-15","close":50300.0},{"date":"2021-10-18","close":50425.0},{"date":"2021-10-19","close":50395.0},{"date":"2021-10-20","close":50415.0},{"date":"2021-10-21","close":50350.0},{"date":"2021-10-22","close":50415.0},{"date":"2021-10-25","close":50450.0},{"date":"2021-10-26","close":50515.0},{"date":"2021-10-27","close":50600.0},{"date":"2021-10-28","close":50580.0},{"date":"2021-10-29","close":50655.0},{"date":"2021-11-01","close":50720.0},{"date":"2021-11-02","close":50600.0},{"date":"2021-11-03","close":50610.0},{"date":"2021-11-04","close":50595.0},{"date":"2021-11-05","close":50430.0},{"date":"2021-11-08","close":50385.0},{"date":"2021-11-09","close":50335.0},{"date":"2021-11-10","close":50320.0},{"date":"2021-11-11","close":50370.0},{"date":"2021-11-12","close":50440.0},{"date":"2021-11-15","close":50385.0},{"date":"2021-11-16","close":50425.0},{"date":"2021-11-17","close":50440.0},{"date":"2021-11-18","close":50439.6276},{"date":"2021-11-19","close":50439.6276},{"date":"2021-11-22","close":50530.0},{"date":"2021-11-23","close":50530.0},{"date":"2021-11-24","close":50520.0},{"date":"2021-11-25","close":50395.0},{"date":"2021-11-26","close":50270.0},{"date":"2021-11-29","close":50230.0},{"date":"2021-11-30","close":50180.0},{"date":"2021-12-01","close":50180.0},{"date":"2021-12-02","close":50200.0},{"date":"2021-12-03","close":50260.0},{"date":"2021-12-06","close":50255.0},{"date":"2021-12-07","close":50250.0},{"date":"2021-12-08","close":50230.0},{"date":"2021-12-09","close":50200.0},{"date":"2021-12-10","close":50200.0},{"date":"2021-12-13","close":50180.0},{"date":"2021-12-14","close":50110.0},{"date":"2021-12-15","close":50150.0},{"date":"2021-12-16","close":50180.0},{"date":"2021-12-17","close":50125.0},{"date":"2021-12-20","close":50050.0},{"date":"2021-12-21","close":50005.0},{"date":"2021-12-22","close":50000.0},{"date":"2021-12-23","close":50080.0},{"date":"2021-12-24","close":50080.0},{"date":"2021-12-27","close":50075.0},{"date":"2021-12-28","close":50070.0},{"date":"2021-12-29","close":50065.0},{"date":"2021-12-30","close":50064.5027},{"date":"2022-01-03","close":50194.937},{"date":"2022-01-04","close":50200.0},{"date":"2022-01-05","close":50270.0},{"date":"2022-01-06","close":50495.0},{"date":"2022-01-07","close":50450.0},{"date":"2022-01-10","close":50510.0},{"date":"2022-01-11","close":50430.0},{"date":"2022-01-12","close":50385.0},{"date":"2022-01-13","close":50350.0},{"date":"2022-01-14","close":50460.0},{"date":"2022-01-17","close":50595.0},{"date":"2022-01-18","close":50590.0},{"date":"2022-01-19","close":50595.0},{"date":"2022-01-20","close":50585.0},{"date":"2022-01-21","close":50565.0},{"date":"2022-01-24","close":50515.0},{"date":"2022-01-25","close":50605.0},{"date":"2022-01-26","close":50600.0},{"date":"2022-01-27","close":50630.0},{"date":"2022-01-28","close":50675.0},{"date":"2022-02-03","close":50605.0},{"date":"2022-02-04","close":50595.0},{"date":"2022-02-07","close":50720.0},{"date":"2022-02-08","close":50830.0},{"date":"2022-02-09","close":50825.0},{"date":"2022-02-10","close":50795.0},{"date":"2022-02-11","close":50875.0},{"date":"2022-02-14","close":50794.53},{"date":"2022-02-15","close":50880.0},{"date":"2022-02-16","close":50820.0},{"date":"2022-02-17","close":50775.0},{"date":"2022-02-18","close":50775.3188},{"date":"2022-02-21","close":50775.0},{"date":"2022-02-22","close":50745.0},{"date":"2022-02-23","close":50745.0},{"date":"2022-02-24","close":50810.0},{"date":"2022-02-25","close":50670.0},{"date":"2022-02-28","close":50660.0},{"date":"2022-03-02","close":50495.0},{"date":"2022-03-03","close":50535.0},{"date":"2022-03-04","close":50590.0},{"date":"2022-03-07","close":50600.0},{"date":"2022-03-08","close":50715.0},{"date":"2022-03-10","close":50675.0},{"date":"2022-03-11","close":50625.0},{"date":"2022-03-14","close":50624.6622},{"date":"2022-03-15","close":50624.6622},{"date":"2022-03-16","close":50610.0},{"date":"2022-03-17","close":50535.0},{"date":"2022-03-18","close":50530.0},{"date":"2022-03-21","close":50585.0},{"date":"2022-03-22","close":50780.0},{"date":"2022-03-23","close":50815.0},{"date":"2022-03-24","close":50850.0},{"date":"2022-03-25","close":50935.0},{"date":"2022-03-28","close":51350.0},{"date":"2022-03-29","close":51350.0},{"date":"2022-03-30","close":51085.0},{"date":"2022-03-31","close":51155.0},{"date":"2022-04-01","close":51260.0},{"date":"2022-04-04","close":51415.0},{"date":"2022-04-05","close":51340.0},{"date":"2022-04-06","close":51660.0},{"date":"2022-04-07","close":51505.0},{"date":"2022-04-08","close":51575.0},{"date":"2022-04-11","close":51840.0},{"date":"2022-04-12","close":51885.0},{"date":"2022-04-13","close":51750.0},{"date":"2022-04-14","close":51670.0},{"date":"2022-04-15","close":51570.0},{"date":"2022-04-18","close":51745.0},{"date":"2022-04-19","close":51705.0},{"date":"2022-04-20","close":51600.0},{"date":"2022-04-21","close":51595.0},{"date":"2022-04-22","close":51700.0},{"date":"2022-04-25","close":51535.0},{"date":"2022-04-26","close":51515.0},{"date":"2022-04-27","close":51400.0},{"date":"2022-04-28","close":51550.0},{"date":"2022-04-29","close":51620.0},{"date":"2022-05-02","close":51814.7482},{"date":"2022-05-03","close":51885.0},{"date":"2022-05-04","close":52050.0},{"date":"2022-05-06","close":51950.0},{"date":"2022-05-09","close":51879.4598},{"date":"2022-05-10","close":51720.0},{"date":"2022-05-11","close":51640.0},{"date":"2022-05-12","close":51530.0},{"date":"2022-05-13","close":51550.0},{"date":"2022-05-16","close":51680.0},{"date":"2022-05-17","close":51680.0},{"date":"2022-05-18","close":51750.0},{"date":"2022-05-19","close":51745.0},{"date":"2022-05-20","close":51650.0},{"date":"2022-05-23","close":51660.0},{"date":"2022-05-24","close":51545.0},{"date":"2022-05-25","close":51485.0},{"date":"2022-05-26","close":51495.0},{"date":"2022-05-27","close":51495.2349},{"date":"2022-05-30","close":51450.0},{"date":"2022-05-31","close":51610.0},{"date":"2022-06-02","close":51825.0},{"date":"2022-06-03","close":51815.0},{"date":"2022-06-07","close":51935.0},{"date":"2022-06-08","close":51980.0},{"date":"2022-06-09","close":51900.0},{"date":"2022-06-10","close":51910.0},{"date":"2022-06-13","close":52205.0},{"date":"2022-06-14","close":52370.0},{"date":"2022-06-15","close":52550.0},{"date":"2022-06-16","close":52495.0},{"date":"2022-06-17","close":52575.0},{"date":"2022-06-20","close":52590.0},{"date":"2022-06-21","close":52425.0},{"date":"2022-06-22","close":52385.0},{"date":"2022-06-23","close":52290.0},{"date":"2022-06-24","close":52210.0},{"date":"2022-06-27","close":52240.0},{"date":"2022-06-28","close":52275.0},{"date":"2022-06-29","close":52275.0},{"date":"2022-06-30","close":52245.0},{"date":"2022-07-01","close":52000.0},{"date":"2022-07-04","close":52000.0},{"date":"2022-07-05","close":51770.0},{"date":"2022-07-06","close":51705.0},{"date":"2022-07-07","close":51620.0},{"date":"2022-07-08","close":51780.0},{"date":"2022-07-11","close":51790.0},{"date":"2022-07-12","close":51690.0},{"date":"2022-07-13","close":51560.0},{"date":"2022-07-14","close":51695.0},{"date":"2022-07-15","close":51560.0},{"date":"2022-07-18","close":51515.0},{"date":"2022-07-19","close":51545.0},{"date":"2022-07-20","close":51595.0},{"date":"2022-07-21","close":51655.0},{"date":"2022-07-22","close":51575.0},{"date":"2022-07-25","close":51405.0},{"date":"2022-07-26","close":51420.0},{"date":"2022-07-27","close":51410.0},{"date":"2022-07-28","close":51420.0},{"date":"2022-07-29","close":51230.0},{"date":"2022-08-01","close":51380.0},{"date":"2022-08-02","close":51305.0},{"date":"2022-08-03","close":51370.0},{"date":"2022-08-04","close":51370.0},{"date":"2022-08-05","close":51369.8562},{"date":"2022-08-08","close":51485.0},{"date":"2022-08-09","close":51450.0},{"date":"2022-08-10","close":51475.0},{"date":"2022-08-11","close":51475.0},{"date":"2022-08-12","close":51485.0},{"date":"2022-08-16","close":51350.0},{"date":"2022-08-17","close":51355.0},{"date":"2022-08-18","close":51420.0},{"date":"2022-08-19","close":51535.0},{"date":"2022-08-22","close":51615.0},{"date":"2022-08-23","close":51690.0},{"date":"2022-08-24","close":51730.0},{"date":"2022-08-25","close":52020.0},{"date":"2022-08-26","close":51980.0},{"date":"2022-08-29","close":52350.0},{"date":"2022-08-30","close":52320.0},{"date":"2022-08-31","close":52440.0},{"date":"2022-09-01","close":52510.0},{"date":"2022-09-02","close":52430.0},{"date":"2022-09-05","close":52265.0},{"date":"2022-09-06","close":52320.0},{"date":"2022-09-07","close":52345.0},{"date":"2022-09-08","close":52235.0},{"date":"2022-09-13","close":52180.0},{"date":"2022-09-14","close":52155.0},{"date":"2022-09-15","close":52395.0},{"date":"2022-09-16","close":52365.0},{"date":"2022-09-19","close":52390.0},{"date":"2022-09-20","close":52405.0},{"date":"2022-09-21","close":52585.0},{"date":"2022-09-22","close":52765.0},{"date":"2022-09-23","close":52945.0},{"date":"2022-09-26","close":53455.0},{"date":"2022-09-27","close":53165.0},{"date":"2022-09-28","close":53125.0},{"date":"2022-09-29","close":53205.0},{"date":"2022-09-30","close":53060.0},{"date":"2022-10-04","close":52710.0},{"date":"2022-10-05","close":52845.0},{"date":"2022-10-06","close":52900.0},{"date":"2022-10-07","close":53035.0},{"date":"2022-10-11","close":53190.0},{"date":"2022-10-12","close":52835.0},{"date":"2022-10-13","close":52985.0},{"date":"2022-10-14","close":52905.0},{"date":"2022-10-17","close":52975.0},{"date":"2022-10-18","close":52995.0},{"date":"2022-10-19","close":53140.0},{"date":"2022-10-20","close":53175.0},{"date":"2022-10-21","close":53475.0},{"date":"2022-10-24","close":53200.0},{"date":"2022-10-25","close":53085.0},{"date":"2022-10-26","close":53050.0},{"date":"2022-10-27","close":52895.0},{"date":"2022-10-28","close":52835.0},{"date":"2022-10-31","close":52935.0},{"date":"2022-11-01","close":52945.0},{"date":"2022-11-02","close":52865.0},{"date":"2022-11-03","close":52965.0},{"date":"2022-11-04","close":52865.0},{"date":"2022-11-07","close":52955.0},{"date":"2022-11-08","close":52935.0},{"date":"2022-11-09","close":52820.0},{"date":"2022-11-10","close":52750.0},{"date":"2022-11-11","close":52335.0},{"date":"2022-11-14","close":52410.0},{"date":"2022-11-15","close":52385.0},{"date":"2022-11-16","close":52415.0},{"date":"2022-11-17","close":52385.0},{"date":"2022-11-18","close":52385.0},{"date":"2022-11-21","close":52385.0},{"date":"2022-11-22","close":52450.0},{"date":"2022-11-23","close":52445.0},{"date":"2022-11-24","close":52225.0},{"date":"2022-11-25","close":52180.0},{"date":"2022-11-28","close":52195.0},{"date":"2022-11-29","close":52240.0},{"date":"2022-11-30","close":52215.0},{"date":"2022-12-01","close":52135.0},{"date":"2022-12-02","close":52130.0},{"date":"2022-12-05","close":52175.0},{"date":"2022-12-06","close":52210.0},{"date":"2022-12-07","close":52235.0},{"date":"2022-12-08","close":52260.0},{"date":"2022-12-09","close":52250.0},{"date":"2022-12-12","close":52250.0},{"date":"2022-12-13","close":52270.0},{"date":"2022-12-14","close":52155.0},{"date":"2022-12-15","close":52180.0},{"date":"2022-12-16","close":52165.0},{"date":"2022-12-19","close":52200.0},{"date":"2022-12-20","close":52415.0},{"date":"2022-12-21","close":52385.0},{"date":"2022-12-22","close":52295.0},{"date":"2022-12-23","close":52365.0},{"date":"2022-12-26","close":52445.0},{"date":"2022-12-27","close":52445.0},{"date":"2022-12-28","close":52490.0},{"date":"2022-12-29","close":52585.0},{"date":"2023-01-02","close":52700.0},{"date":"2023-01-03","close":52535.0},{"date":"2023-01-04","close":52385.0},{"date":"2023-01-05","close":52455.0},{"date":"2023-01-06","close":52575.0},{"date":"2023-01-09","close":52300.0},{"date":"2023-01-10","close":52300.0},{"date":"2023-01-11","close":52205.0},{"date":"2023-01-12","close":52190.0},{"date":"2023-01-13","close":52030.0},{"date":"2023-01-16","close":52055.0},{"date":"2023-01-17","close":52180.0},{"date":"2023-01-18","close":52110.0},{"date":"2023-01-19","close":51970.0},{"date":"2023-01-20","close":52015.0},{"date":"2023-01-25","close":52014.9496},{"date":"2023-01-26","close":51960.0},{"date":"2023-01-27","close":52035.0},{"date":"2023-01-30","close":52090.0},{"date":"2023-01-31","close":52050.0},{"date":"2023-02-01","close":52050.0},{"date":"2023-02-02","close":51970.0},{"date":"2023-02-03","close":51845.0},{"date":"2023-02-06","close":52100.0},{"date":"2023-02-07","close":52190.0},{"date":"2023-02-08","close":52205.0},{"date":"2023-02-09","close":52295.0},{"date":"2023-02-10","close":52320.0},{"date":"2023-02-13","close":52385.0},{"date":"2023-02-14","close":52380.0},{"date":"2023-02-15","close":52495.0},{"date":"2023-02-16","close":52475.0},{"date":"2023-02-17","close":52760.0},{"date":"2023-02-20","close":52720.0},{"date":"2023-02-21","close":52825.0},{"date":"2023-02-22","close":52800.0},{"date":"2023-02-23","close":52800.0},{"date":"2023-02-24","close":52665.0},{"date":"2023-02-27","close":52805.0},{"date":"2023-02-28","close":53045.0},{"date":"2023-03-02","close":53205.0},{"date":"2023-03-03","close":53180.0},{"date":"2023-03-06","close":52950.0},{"date":"2023-03-07","close":52920.0},{"date":"2023-03-08","close":53105.0},{"date":"2023-03-09","close":53140.0},{"date":"2023-03-10","close":52830.0},{"date":"2023-03-13","close":52490.0},{"date":"2023-03-14","close":52290.0},{"date":"2023-03-15","close":52510.0},{"date":"2023-03-16","close":52445.0},{"date":"2023-03-17","close":52444.6748},{"date":"2023-03-20","close":52350.0},{"date":"2023-03-21","close":52340.0},{"date":"2023-03-22","close":52330.0},{"date":"2023-03-23","close":52310.0},{"date":"2023-03-24","close":52130.0},{"date":"2023-03-27","close":52090.0},{"date":"2023-03-28","close":52235.0},{"date":"2023-03-29","close":52260.0},{"date":"2023-03-30","close":52259.6402},{"date":"2023-03-31","close":52295.0},{"date":"2023-04-03","close":52385.0},{"date":"2023-04-04","close":52340.0},{"date":"2023-04-05","close":52320.0},{"date":"2023-04-06","close":52245.0},{"date":"2023-04-07","close":52295.0},{"date":"2023-04-10","close":52300.0},{"date":"2023-04-11","close":52320.0},{"date":"2023-04-12","close":52315.0},{"date":"2023-04-13","close":52270.0},{"date":"2023-04-14","close":52269.7514},{"date":"2023-04-17","close":52385.0},{"date":"2023-04-18","close":52405.0},{"date":"2023-04-19","close":52480.0},{"date":"2023-04-20","close":52580.0},{"date":"2023-04-21","close":52430.0},{"date":"2023-04-24","close":52380.0},{"date":"2023-04-25","close":52365.0},{"date":"2023-04-26","close":52355.0},{"date":"2023-04-27","close":52415.0},{"date":"2023-04-28","close":52435.0},{"date":"2023-05-02","close":52510.0},{"date":"2023-05-03","close":52485.0},{"date":"2023-05-04","close":52375.0},{"date":"2023-05-08","close":52425.0},{"date":"2023-05-09","close":52425.4636},{"date":"2023-05-10","close":52460.0},{"date":"2023-05-11","close":52410.0},{"date":"2023-05-12","close":52410.2968},{"date":"2023-05-15","close":52470.0},{"date":"2023-05-16","close":52469.9528},{"date":"2023-05-17","close":52469.9528},{"date":"2023-05-18","close":52539.7199},{"date":"2023-05-19","close":52640.0},{"date":"2023-05-22","close":52620.0},{"date":"2023-05-23","close":52655.0},{"date":"2023-05-24","close":52670.1541},{"date":"2023-05-25","close":52840.0},{"date":"2023-05-26","close":52925.0},{"date":"2023-05-30","close":53025.0},{"date":"2023-05-31","close":52880.0},{"date":"2023-06-01","close":52880.0},{"date":"2023-06-02","close":52840.0},{"date":"2023-06-05","close":52915.0},{"date":"2023-06-07","close":52905.0},{"date":"2023-06-08","close":52955.0},{"date":"2023-06-09","close":52955.0},{"date":"2023-06-12","close":52960.0},{"date":"2023-06-13","close":52965.0},{"date":"2023-06-14","close":53105.0},{"date":"2023-06-15","close":53085.0},{"date":"2023-06-16","close":53140.0},{"date":"2023-06-19","close":53250.0},{"date":"2023-06-20","close":52900.0},{"date":"2023-06-21","close":53110.0},{"date":"2023-06-22","close":53190.0},{"date":"2023-06-23","close":53220.0},{"date":"2023-06-26","close":53215.0},{"date":"2023-06-27","close":53200.0},{"date":"2023-06-28","close":53175.0},{"date":"2023-06-29","close":53220.0},{"date":"2023-06-30","close":53385.0},{"date":"2023-07-03","close":53099.8794},{"date":"2023-07-04","close":53279.8584},{"date":"2023-07-05","close":53295.0251},{"date":"2023-07-06","close":53400.1814},{"date":"2023-07-07","close":53535.0},{"date":"2023-07-10","close":53535.0},{"date":"2023-07-11","close":53529.6046},{"date":"2023-07-12","close":53519.4934},{"date":"2023-07-13","close":53354.6811},{"date":"2023-07-14","close":53354.6811},{"date":"2023-07-17","close":53354.6811},{"date":"2023-07-18","close":53349.6255},{"date":"2023-07-19","close":53280.0},{"date":"2023-07-20","close":53305.0},{"date":"2023-07-21","close":53340.0},{"date":"2023-07-24","close":53370.0},{"date":"2023-07-25","close":53420.4038},{"date":"2023-07-26","close":53445.0},{"date":"2023-07-27","close":53379.9591},{"date":"2023-07-28","close":53425.0},{"date":"2023-07-31","close":53564.9937},{"date":"2023-08-01","close":53495.2265},{"date":"2023-08-02","close":53534.6601},{"date":"2023-08-03","close":53575.0},{"date":"2023-08-04","close":53640.0},{"date":"2023-08-07","close":53600.0},{"date":"2023-08-08","close":53545.0},{"date":"2023-08-09","close":53544.7713},{"date":"2023-08-10","close":53575.0},{"date":"2023-08-11","close":53595.0},{"date":"2023-08-14","close":53675.0},{"date":"2023-08-16","close":53675.2056},{"date":"2023-08-17","close":53790.0},{"date":"2023-08-18","close":53730.0},{"date":"2023-08-21","close":53745.0},{"date":"2023-08-22","close":53790.0},{"date":"2023-08-23","close":53785.0},{"date":"2023-08-24","close":53780.0},{"date":"2023-08-25","close":53780.3618},{"date":"2023-08-28","close":53780.3618},{"date":"2023-08-29","close":53755.0},{"date":"2023-08-30","close":53695.0},{"date":"2023-08-31","close":53695.0},{"date":"2023-09-01","close":53695.4279},{"date":"2023-09-04","close":53755.0},{"date":"2023-09-05","close":53815.0},{"date":"2023-09-06","close":53814.7399},{"date":"2023-09-07","close":53950.0},{"date":"2023-09-08","close":53915.0},{"date":"2023-09-11","close":53995.0},{"date":"2023-09-12","close":53994.7189},{"date":"2023-09-13","close":54005.0},{"date":"2023-09-14","close":53995.0},{"date":"2023-09-15","close":53994.7189},{"date":"2023-09-18","close":54045.0},{"date":"2023-09-19","close":54045.2748},{"date":"2023-09-20","close":54055.0},{"date":"2023-09-21","close":54125.0},{"date":"2023-09-22","close":54115.0},{"date":"2023-09-25","close":54090.0},{"date":"2023-09-26","close":54089.764},{"date":"2023-09-27","close":54089.764},{"date":"2023-10-04","close":54465.0},{"date":"2023-10-05","close":54464.8888},{"date":"2023-10-06","close":54390.0},{"date":"2023-10-10","close":54370.0},{"date":"2023-10-11","close":54320.0},{"date":"2023-10-12","close":54265.0},{"date":"2023-10-13","close":54275.0},{"date":"2023-10-16","close":54315.0},{"date":"2023-10-17","close":54355.0},{"date":"2023-10-18","close":54440.0},{"date":"2023-10-19","close":54565.0},{"date":"2023-10-20","close":54520.0},{"date":"2023-10-23","close":54535.0},{"date":"2023-10-24","close":54455.0},{"date":"2023-10-25","close":54454.7776},{"date":"2023-10-26","close":54575.0},{"date":"2023-10-27","close":54575.1007},{"date":"2023-10-30","close":54585.0},{"date":"2023-10-31","close":54585.2119},{"date":"2023-11-01","close":54585.2119},{"date":"2023-11-02","close":54430.0},{"date":"2023-11-03","close":54375.0},{"date":"2023-11-06","close":54275.0},{"date":"2023-11-07","close":54274.7986},{"date":"2023-11-08","close":54265.0},{"date":"2023-11-09","close":54250.0},{"date":"2023-11-10","close":54249.5207},{"date":"2023-11-13","close":54260.0},{"date":"2023-11-14","close":54259.6318},{"date":"2023-11-15","close":54075.0},{"date":"2023-11-16","close":54030.0},{"date":"2023-11-17","close":54010.0},{"date":"2023-11-20","close":54000.0},{"date":"2023-11-21","close":53980.0},{"date":"2023-11-22","close":53979.5521},{"date":"2023-11-23","close":53975.0},{"date":"2023-11-24","close":53990.0},{"date":"2023-11-27","close":54005.0},{"date":"2023-11-28","close":53995.0},{"date":"2023-11-29","close":53855.0},{"date":"2023-11-30","close":53865.0},{"date":"2023-12-01","close":53865.2958},{"date":"2023-12-04","close":53830.0},{"date":"2023-12-05","close":53780.0},{"date":"2023-12-06","close":53725.0},{"date":"2023-12-07","close":53775.0},{"date":"2023-12-08","close":53795.0},{"date":"2023-12-11","close":53815.0},{"date":"2023-12-12","close":53815.0},{"date":"2023-12-13","close":53785.0},{"date":"2023-12-14","close":53550.0},{"date":"2023-12-15","close":53550.0},{"date":"2023-12-18","close":53550.0},{"date":"2023-12-19","close":53549.8269},{"date":"2023-12-20","close":53525.0},{"date":"2023-12-21","close":53524.549},{"date":"2023-12-22","close":53524.549},{"date":"2023-12-26","close":53510.0},{"date":"2023-12-27","close":53510.3933},{"date":"2023-12-28","close":53425.0},{"date":"2024-01-02","close":53570.0},{"date":"2024-01-03","close":53655.0},{"date":"2024-01-04","close":53630.0},{"date":"2024-01-05","close":53705.0},{"date":"2024-01-08","close":54000.0},{"date":"2024-01-09","close":53700.0},{"date":"2024-01-10","close":53700.0},{"date":"2024-01-11","close":53645.0},{"date":"2024-01-12","close":53555.0},{"date":"2024-01-15","close":53555.0},{"date":"2024-01-16","close":53645.0},{"date":"2024-01-17","close":53715.0},{"date":"2024-01-18","close":53755.0839},{"date":"2024-01-19","close":53785.0},{"date":"2024-01-22","close":53780.0},{"date":"2024-01-23","close":53780.3618},{"date":"2024-01-24","close":53785.0},{"date":"2024-01-25","close":53820.0},{"date":"2024-01-26","close":53785.0},{"date":"2024-01-29","close":53810.0},{"date":"2024-01-30","close":53785.0},{"date":"2024-01-31","close":53785.0},{"date":"2024-02-01","close":53785.4174},{"date":"2024-02-02","close":53775.0},{"date":"2024-02-05","close":53855.0},{"date":"2024-02-06","close":53855.1846},{"date":"2024-02-07","close":53855.1846},{"date":"2024-02-08","close":53870.0},{"date":"2024-02-13","close":53985.0},{"date":"2024-02-14","close":54150.0},{"date":"2024-02-15","close":54110.0},{"date":"2024-02-16","close":54109.9864},{"date":"2024-02-19","close":54100.0},{"date":"2024-02-20","close":54099.8752},{"date":"2024-02-21","close":54099.8752},{"date":"2024-02-22","close":54135.0},{"date":"2024-02-23","close":54105.0},{"date":"2024-02-26","close":54055.0},{"date":"2024-02-27","close":54055.386},{"date":"2024-02-28","close":54055.386},{"date":"2024-02-29","close":54105.0},{"date":"2024-03-04","close":54104.9308},{"date":"2024-03-05","close":54104.9308},{"date":"2024-03-06","close":54085.0},{"date":"2024-03-07","close":54035.0},{"date":"2024-03-08","close":54025.0},{"date":"2024-03-11","close":54025.0524},{"date":"2024-03-12","close":54025.0524},{"date":"2024-03-13","close":54010.0},{"date":"2024-03-14","close":54070.0},{"date":"2024-03-15","close":54145.0},{"date":"2024-03-18","close":54215.0},{"date":"2024-03-19","close":54265.0},{"date":"2024-03-20","close":54275.0},{"date":"2024-03-21","close":54205.0},{"date":"2024-03-22","close":54170.0},{"date":"2024-03-25","close":54169.6423},{"date":"2024-03-26","close":54175.0},{"date":"2024-03-27","close":54174.6979},{"date":"2024-03-28","close":54174.6979},{"date":"2024-03-29","close":54220.0},{"date":"2024-04-01","close":54220.1982},{"date":"2024-04-02","close":54250.0},{"date":"2024-04-03","close":54280.0},{"date":"2024-04-04","close":54279.8542},{"date":"2024-04-05","close":54279.8542},{"date":"2024-04-08","close":54380.0},{"date":"2024-04-09","close":54410.0},{"date":"2024-04-11","close":54630.0},{"date":"2024-04-12","close":54520.0},{"date":"2024-04-15","close":54540.0},{"date":"2024-04-16","close":54585.0},{"date":"2024-04-17","close":54670.0},{"date":"2024-04-18","close":54570.0},{"date":"2024-04-19","close":54575.0},{"date":"2024-04-22","close":54690.0},{"date":"2024-04-23","close":54705.0},{"date":"2024-04-24","close":54700.0},{"date":"2024-04-25","close":54755.0},{"date":"2024-04-26","close":54755.0797},{"date":"2024-04-29","close":54775.0},{"date":"2024-04-30","close":54775.3021},{"date":"2024-05-02","close":54735.0},{"date":"2024-05-03","close":54734.8574},{"date":"2024-05-07","close":54670.0},{"date":"2024-05-08","close":54660.0},{"date":"2024-05-09","close":54660.0346},{"date":"2024-05-10","close":54660.0346},{"date":"2024-05-13","close":54710.0},{"date":"2024-05-14","close":54715.0},{"date":"2024-05-16","close":54595.0},{"date":"2024-05-17","close":54595.3231},{"date":"2024-05-20","close":54625.0},{"date":"2024-05-21","close":54630.0},{"date":"2024-05-22","close":54629.7011},{"date":"2024-05-23","close":54629.7011},{"date":"2024-05-24","close":54660.0},{"date":"2024-05-27","close":54660.0346},{"date":"2024-05-28","close":54660.0346},{"date":"2024-05-29","close":54700.0},{"date":"2024-05-30","close":54730.0},{"date":"2024-05-31","close":54755.0},{"date":"2024-06-03","close":54755.0797},{"date":"2024-06-04","close":54700.0},{"date":"2024-06-05","close":54640.0},{"date":"2024-06-07","close":54570.0},{"date":"2024-06-10","close":54650.0},{"date":"2024-06-11","close":54649.9234},{"date":"2024-06-12","close":54640.0},{"date":"2024-06-13","close":54580.0},{"date":"2024-06-14","close":54535.0},{"date":"2024-06-17","close":54485.0},{"date":"2024-06-18","close":54485.1112},{"date":"2024-06-19","close":54420.0},{"date":"2024-06-20","close":54435.0},{"date":"2024-06-21","close":54434.5553},{"date":"2024-06-24","close":54445.0},{"date":"2024-06-25","close":54455.0},{"date":"2024-06-26","close":54495.0},{"date":"2024-06-27","close":54515.0},{"date":"2024-06-28","close":54500.0},{"date":"2024-07-01","close":54505.0},{"date":"2024-07-02","close":54495.0},{"date":"2024-07-03","close":54485.0},{"date":"2024-07-04","close":54440.0},{"date":"2024-07-05","close":54439.6109},{"date":"2024-07-08","close":54439.6109},{"date":"2024-07-09","close":54430.0},{"date":"2024-07-10","close":54429.4997},{"date":"2024-07-11","close":54495.0},{"date":"2024-07-12","close":54445.0},{"date":"2024-07-15","close":54415.0},{"date":"2024-07-16","close":54340.0},{"date":"2024-07-17","close":54345.0},{"date":"2024-07-18","close":54360.0},{"date":"2024-07-19","close":54395.0},{"date":"2024-07-22","close":54415.0},{"date":"2024-07-23","close":54420.0},{"date":"2024-07-24","close":54395.0},{"date":"2024-07-25","close":54395.1217},{"date":"2024-07-26","close":54395.1217},{"date":"2024-07-29","close":54315.0},{"date":"2024-07-30","close":54330.0},{"date":"2024-07-31","close":54360.0},{"date":"2024-08-01","close":54355.0},{"date":"2024-08-02","close":54300.0},{"date":"2024-08-05","close":54050.0},{"date":"2024-08-06","close":54230.0},{"date":"2024-08-07","close":54300.0},{"date":"2024-08-08","close":54250.0},{"date":"2024-08-09","close":54285.0},{"date":"2024-08-12","close":54284.9098},{"date":"2024-08-13","close":54284.9098},{"date":"2024-08-14","close":54255.0},{"date":"2024-08-16","close":54280.0},{"date":"2024-08-19","close":54300.0},{"date":"2024-08-20","close":54335.0},{"date":"2024-08-21","close":54335.4657},{"date":"2024-08-22","close":54335.4657},{"date":"2024-08-23","close":54335.4657},{"date":"2024-08-26","close":54330.0},{"date":"2024-08-27","close":54390.0661},{"date":"2024-08-28","close":54360.0},{"date":"2024-08-29","close":54415.0},{"date":"2024-08-30","close":54440.0},{"date":"2024-09-02","close":54510.0},{"date":"2024-09-03","close":54510.3891},{"date":"2024-09-04","close":54480.0},{"date":"2024-09-05","close":54435.0},{"date":"2024-09-06","close":54390.0},{"date":"2024-09-09","close":54420.0},{"date":"2024-09-10","close":54450.0},{"date":"2024-09-11","close":54400.0},{"date":"2024-09-12","close":54430.0},{"date":"2024-09-13","close":54400.0},{"date":"2024-09-19","close":54420.0},{"date":"2024-09-20","close":54415.0},{"date":"2024-09-23","close":54475.0},{"date":"2024-09-24","close":54475.0},{"date":"2024-09-25","close":54445.0},{"date":"2024-09-26","close":54445.0},{"date":"2024-09-27","close":54450.0},{"date":"2024-09-30","close":54449.722},{"date":"2024-10-02","close":54449.722},{"date":"2024-10-04","close":54510.0},{"date":"2024-10-07","close":54745.0},{"date":"2024-10-08","close":54745.0},{"date":"2024-10-10","close":54785.0},{"date":"2024-10-11","close":54755.0},{"date":"2024-10-14","close":54810.0},{"date":"2024-10-15","close":54755.0},{"date":"2024-10-16","close":54705.0},{"date":"2024-10-17","close":54704.5238},{"date":"2024-10-18","close":54775.0},{"date":"2024-10-21","close":54765.0},{"date":"2024-10-22","close":54800.0},{"date":"2024-10-23","close":54815.0},{"date":"2024-10-24","close":54785.0},{"date":"2024-10-25","close":54775.0},{"date":"2024-10-28","close":54830.0},{"date":"2024-10-29","close":54875.0},{"date":"2024-10-30","close":54875.4028},{"date":"2024-10-31","close":54940.0},{"date":"2024-11-01","close":54860.0},{"date":"2024-11-04","close":54860.0},{"date":"2024-11-05","close":54855.1804},{"date":"2024-11-06","close":54905.0},{"date":"2024-11-07","close":54900.0},{"date":"2024-11-08","close":54845.0},{"date":"2024-11-11","close":54830.0},{"date":"2024-11-12","close":54830.0},{"date":"2024-11-13","close":54880.0},{"date":"2024-11-14","close":54890.0},{"date":"2024-11-15","close":54915.0},{"date":"2024-11-18","close":54915.0},{"date":"2024-11-19","close":54885.0},{"date":"2024-11-20","close":54870.0},{"date":"2024-11-21","close":54800.0},{"date":"2024-11-22","close":54785.0},{"date":"2024-11-25","close":54735.0},{"date":"2024-11-26","close":54730.0},{"date":"2024-11-27","close":54705.0},{"date":"2024-11-28","close":54545.0},{"date":"2024-11-29","close":54495.0},{"date":"2024-12-02","close":54445.0},{"date":"2024-12-03","close":54460.0},{"date":"2024-12-04","close":54525.0},{"date":"2024-12-05","close":54535.0},{"date":"2024-12-06","close":54570.0},{"date":"2024-12-09","close":54555.0},{"date":"2024-12-10","close":54530.0},{"date":"2024-12-11","close":54540.0},{"date":"2024-12-12","close":54565.0},{"date":"2024-12-13","close":54585.0},{"date":"2024-12-16","close":54585.0},{"date":"2024-12-17","close":54705.0},{"date":"2024-12-18","close":54600.0},{"date":"2024-12-19","close":54740.0},{"date":"2024-12-20","close":54775.0},{"date":"2024-12-23","close":54765.0},{"date":"2024-12-24","close":54815.0},{"date":"2024-12-26","close":54845.0},{"date":"2024-12-27","close":54855.0},{"date":"2024-12-30","close":54860.0},{"date":"2025-01-02","close":54810.0},{"date":"2025-01-03","close":54805.0},{"date":"2025-01-06","close":54810.0},{"date":"2025-01-07","close":54809.6801},{"date":"2025-01-08","close":54809.6801},{"date":"2025-01-09","close":54760.0},{"date":"2025-01-10","close":54810.0},{"date":"2025-01-13","close":54990.0},{"date":"2025-01-14","close":54980.0},{"date":"2025-01-15","close":54979.5479},{"date":"2025-01-16","close":54930.0},{"date":"2025-01-17","close":54875.0},{"date":"2025-01-20","close":54875.4028},{"date":"2025-01-21","close":54865.0},{"date":"2025-01-22","close":54865.2916},{"date":"2025-01-23","close":54870.0},{"date":"2025-01-24","close":54870.0},{"date":"2025-01-31","close":54870.3472},{"date":"2025-02-03","close":54875.0},{"date":"2025-02-04","close":54895.0},{"date":"2025-02-05","close":54905.0},{"date":"2025-02-06","close":54905.0},{"date":"2025-02-07","close":54995.0},{"date":"2025-02-10","close":54994.7147},{"date":"2025-02-11","close":55000.0},{"date":"2025-02-12","close":55055.0},{"date":"2025-02-13","close":55055.3818},{"date":"2025-02-14","close":55055.3818},{"date":"2025-02-17","close":55075.0},{"date":"2025-02-18","close":55090.0},{"date":"2025-02-19","close":55089.7598},{"date":"2025-02-20","close":55085.0},{"date":"2025-02-21","close":55085.0},{"date":"2025-02-24","close":55084.7042},{"date":"2025-02-25","close":55084.7042},{"date":"2025-02-26","close":55075.0},{"date":"2025-02-27","close":55074.593},{"date":"2025-02-28","close":55065.0},{"date":"2025-03-04","close":55045.0},{"date":"2025-03-05","close":55055.0},{"date":"2025-03-06","close":55100.0},{"date":"2025-03-07","close":55099.871},{"date":"2025-03-10","close":55135.0},{"date":"2025-03-11","close":55135.2601},{"date":"2025-03-12","close":55135.2601},{"date":"2025-03-13","close":55135.2601},{"date":"2025-03-14","close":55155.0},{"date":"2025-03-17","close":55195.0},{"date":"2025-03-18","close":55194.9161},{"date":"2025-03-19","close":55245.0},{"date":"2025-03-20","close":55245.472},{"date":"2025-03-21","close":55245.472},{"date":"2025-03-24","close":55245.472},{"date":"2025-03-25","close":55275.0},{"date":"2025-03-26","close":55280.0},{"date":"2025-03-27","close":55285.0},{"date":"2025-03-28","close":55335.0},{"date":"2025-03-31","close":55225.0},{"date":"2025-04-01","close":55225.0},{"date":"2025-04-02","close":55235.0},{"date":"2025-04-03","close":55185.0},{"date":"2025-04-04","close":55075.0},{"date":"2025-04-07","close":54990.0},{"date":"2025-04-08","close":54989.6591},{"date":"2025-04-09","close":55030.0},{"date":"2025-04-10","close":55030.1038},{"date":"2025-04-11","close":55050.0},{"date":"2025-04-14","close":55045.0},{"date":"2025-04-15","close":55035.0},{"date":"2025-04-16","close":54970.0},{"date":"2025-04-17","close":54985.0},{"date":"2025-04-18","close":54945.0},{"date":"2025-04-21","close":54940.0},{"date":"2025-04-22","close":54940.1143},{"date":"2025-04-23","close":54940.1143},{"date":"2025-04-24","close":54935.0},{"date":"2025-04-25","close":54920.0},{"date":"2025-04-28","close":54919.892},{"date":"2025-04-29","close":54919.892},{"date":"2025-04-30","close":54885.0},{"date":"2025-05-02","close":54900.0},{"date":"2025-05-07","close":54895.0},{"date":"2025-05-08","close":54900.0},{"date":"2025-05-09","close":54990.0},{"date":"2025-05-12","close":55010.0},{"date":"2025-05-13","close":55080.0},{"date":"2025-05-14","close":55095.0},{"date":"2025-05-15","close":55095.0},{"date":"2025-05-16","close":55065.0},{"date":"2025-05-19","close":55140.0},{"date":"2025-05-20","close":55100.0},{"date":"2025-05-21","close":55099.871},{"date":"2025-05-22","close":55110.0},{"date":"2025-05-23","close":55170.0},{"date":"2025-05-26","close":55160.0},{"date":"2025-05-27","close":55145.0},{"date":"2025-05-28","close":55085.0},{"date":"2025-05-29","close":55105.0},{"date":"2025-05-30","close":55170.0},{"date":"2025-06-02","close":55169.6381},{"date":"2025-06-04","close":55285.0},{"date":"2025-06-05","close":55280.0},{"date":"2025-06-09","close":55330.0},{"date":"2025-06-10","close":55350.0},{"date":"2025-06-11","close":55290.0},{"date":"2025-06-12","close":55360.0},{"date":"2025-06-13","close":55410.0},{"date":"2025-06-16","close":55435.0},{"date":"2025-06-17","close":55455.0},{"date":"2025-06-18","close":55435.0},{"date":"2025-06-19","close":55450.0},{"date":"2025-06-20","close":55449.7179},{"date":"2025-06-23","close":55500.0},{"date":"2025-06-24","close":55445.0},{"date":"2025-06-25","close":55445.0},{"date":"2025-06-26","close":55444.6623},{"date":"2025-06-27","close":55440.0},{"date":"2025-06-30","close":55380.0},{"date":"2025-07-01","close":55405.0},{"date":"2025-07-02","close":55465.0},{"date":"2025-07-03","close":55465.0},{"date":"2025-07-04","close":55475.0},{"date":"2025-07-07","close":55510.0},{"date":"2025-07-08","close":55510.385},{"date":"2025-07-09","close":55510.385},{"date":"2025-07-10","close":55465.0},{"date":"2025-07-11","close":55464.8846},{"date":"2025-07-14","close":55470.0},{"date":"2025-07-15","close":55490.0},{"date":"2025-07-16","close":55500.0},{"date":"2025-07-17","close":55525.0},{"date":"2025-07-18","close":55524.5406},{"date":"2025-07-21","close":55524.5406},{"date":"2025-07-22","close":55505.0},{"date":"2025-07-23","close":55505.0},{"date":"2025-07-24","close":55505.0},{"date":"2025-07-25","close":55530.0},{"date":"2025-07-28","close":55529.5962},{"date":"2025-07-29","close":55475.0},{"date":"2025-07-30","close":55495.0},{"date":"2025-07-31","close":55495.2182},{"date":"2025-08-01","close":55545.0},{"date":"2025-08-04","close":55460.0},{"date":"2025-08-05","close":55460.0},{"date":"2025-08-06","close":55465.0},{"date":"2025-08-07","close":55425.0},{"date":"2025-08-08","close":55445.0},{"date":"2025-08-11","close":55465.0},{"date":"2025-08-12","close":55495.0},{"date":"2025-08-13","close":55495.2182},{"date":"2025-08-14","close":55470.0},{"date":"2025-08-18","close":55500.0},{"date":"2025-08-19","close":55565.0},{"date":"2025-08-20","close":55550.0},{"date":"2025-08-21","close":55575.0},{"date":"2025-08-22","close":55565.0},{"date":"2025-08-25","close":55555.0},{"date":"2025-08-26","close":55555.0},{"date":"2025-08-27","close":55525.0},{"date":"2025-08-28","close":55505.0},{"date":"2025-08-29","close":55555.0},{"date":"2025-09-01","close":55580.0},{"date":"2025-09-02","close":55610.0},{"date":"2025-09-03","close":55660.0},{"date":"2025-09-04","close":55660.0304},{"date":"2025-09-05","close":55640.0},{"date":"2025-09-08","close":55640.0},{"date":"2025-09-09","close":55625.0},{"date":"2025-09-10","close":55630.0},{"date":"2025-09-11","close":55629.6969},{"date":"2025-09-12","close":55640.0},{"date":"2025-09-15","close":55670.0},{"date":"2025-09-16","close":55645.0},{"date":"2025-09-17","close":55644.8637},{"date":"2025-09-18","close":55625.0},{"date":"2025-09-19","close":55680.0},{"date":"2025-09-22","close":55715.0},{"date":"2025-09-23","close":55730.0},{"date":"2025-09-24","close":55775.0},{"date":"2025-09-25","close":55850.0},{"date":"2025-09-26","close":55920.0},{"date":"2025-09-29","close":55925.0},{"date":"2025-09-30","close":55965.0},{"date":"2025-10-01","close":55995.0},{"date":"2025-10-02","close":55994.7105},{"date":"2025-10-10","close":56055.0},{"date":"2025-10-13","close":55960.0},{"date":"2025-10-14","close":55950.0},{"date":"2025-10-15","close":55920.0},{"date":"2025-10-16","close":55980.0},{"date":"2025-10-17","close":55995.0},{"date":"2025-10-20","close":55990.0},{"date":"2025-10-21","close":56035.0},{"date":"2025-10-22","close":56035.0},{"date":"2025-10-23","close":56075.0},{"date":"2025-10-24","close":56074.5889},{"date":"2025-10-27","close":56080.0},{"date":"2025-10-28","close":56115.0},{"date":"2025-10-29","close":56190.0},{"date":"2025-10-30","close":56280.0},{"date":"2025-10-31","close":56280.0},{"date":"2025-11-03","close":56305.0},{"date":"2025-11-04","close":56385.0},{"date":"2025-11-05","close":56375.0},{"date":"2025-11-06","close":56460.0},{"date":"2025-11-07","close":56460.0},{"date":"2025-11-10","close":56535.0},{"date":"2025-11-11","close":56485.0},{"date":"2025-11-12","close":56700.0},{"date":"2025-11-13","close":56660.0},{"date":"2025-11-14","close":56670.0},{"date":"2025-11-17","close":56725.0},{"date":"2025-11-18","close":56665.0},{"date":"2025-11-19","close":56640.0},{"date":"2025-11-20","close":56640.0},{"date":"2025-11-21","close":56630.0},{"date":"2025-11-24","close":56565.0},{"date":"2025-11-25","close":56635.0},{"date":"2025-11-26","close":56634.7483},{"date":"2025-11-27","close":56835.0},{"date":"2025-11-28","close":56945.0},{"date":"2025-12-01","close":56820.0},{"date":"2025-12-02","close":56895.0},{"date":"2025-12-03","close":56935.0},{"date":"2025-12-04","close":56935.0},{"date":"2025-12-05","close":56900.0},{"date":"2025-12-08","close":56900.0},{"date":"2025-12-09","close":56970.0},{"date":"2025-12-10","close":57060.0},{"date":"2025-12-11","close":57000.0},{"date":"2025-12-12","close":57055.0},{"date":"2025-12-15","close":56920.0},{"date":"2025-12-16","close":56895.0},{"date":"2025-12-17","close":56830.0},{"date":"2025-12-18","close":56830.0},{"date":"2025-12-19","close":56885.0},{"date":"2025-12-22","close":56950.0},{"date":"2025-12-23","close":56930.0},{"date":"2025-12-24","close":56885.0},{"date":"2025-12-26","close":56885.5056},{"date":"2025-12-29","close":56260.0},{"date":"2025-12-30","close":56265.0},{"date":"2026-01-02","close":56890.5612},{"date":"2026-01-05","close":56300.0},{"date":"2026-01-06","close":56330.0},{"date":"2026-01-07","close":56375.0},{"date":"2026-01-08","close":56295.0},{"date":"2026-01-09","close":56340.0},{"date":"2026-01-12","close":56395.0},{"date":"2026-01-13","close":56405.0},{"date":"2026-01-14","close":57032.1177},{"date":"2026-01-15","close":56510.0},{"date":"2026-01-16","close":56510.0},{"date":"2026-01-19","close":56595.0},{"date":"2026-01-20","close":56720.0},{"date":"2026-01-21","close":56655.0},{"date":"2026-01-22","close":56605.0},{"date":"2026-01-23","close":56650.0},{"date":"2026-01-26","close":56560.0},{"date":"2026-01-27","close":56560.0},{"date":"2026-01-28","close":56525.0},{"date":"2026-01-29","close":56560.0},{"date":"2026-01-30","close":56575.0},{"date":"2026-02-02","close":56700.0},{"date":"2026-02-03","close":56760.0},{"date":"2026-02-04","close":56760.0},{"date":"2026-02-05","close":56760.0},{"date":"2026-02-06","close":56735.0},{"date":"2026-02-09","close":56865.0},{"date":"2026-02-10","close":56745.0},{"date":"2026-02-11","close":56705.0},{"date":"2026-02-12","close":56645.0},{"date":"2026-02-13","close":56620.0},{"date":"2026-02-19","close":56620.0},{"date":"2026-02-20","close":56615.0},{"date":"2026-02-23","close":57244.4525},{"date":"2026-02-24","close":57244.4525},{"date":"2026-02-25","close":56570.0},{"date":"2026-02-26","close":56450.0},{"date":"2026-02-27","close":56440.0},{"date":"2026-03-03","close":56635.0},{"date":"2026-03-04","close":56765.0},{"date":"2026-03-05","close":56735.0},{"date":"2026-03-06","close":56790.0},{"date":"2026-03-09","close":57060.0},{"date":"2026-03-10","close":56865.0},{"date":"2026-03-11","close":56775.0},{"date":"2026-03-12","close":56775.0},{"date":"2026-03-13","close":56815.0},{"date":"2026-03-16","close":56815.0},{"date":"2026-03-17","close":56815.0},{"date":"2026-03-18","close":56690.0},{"date":"2026-03-19","close":56855.0},{"date":"2026-03-20","close":56975.0},{"date":"2026-03-23","close":57320.0},{"date":"2026-03-24","close":57335.0},{"date":"2026-03-25","close":57300.0},{"date":"2026-03-26","close":57937.0685},{"date":"2026-03-27","close":57305.0},{"date":"2026-03-30","close":57255.0},{"date":"2026-03-31","close":57891.5681},{"date":"2026-04-01","close":56960.0},{"date":"2026-04-02","close":56965.0},{"date":"2026-04-03","close":57050.0},{"date":"2026-04-06","close":57035.0},{"date":"2026-04-07","close":57035.0},{"date":"2026-04-08","close":56845.0},{"date":"2026-04-09","close":56875.0},{"date":"2026-04-10","close":56875.0},{"date":"2026-04-13","close":56940.0},{"date":"2026-04-14","close":56900.0},{"date":"2026-04-15","close":56875.0},{"date":"2026-04-16","close":56905.0},{"date":"2026-04-17","close":56940.0},{"date":"2026-04-20","close":56930.0},{"date":"2026-04-21","close":56905.0},{"date":"2026-04-22","close":56920.0},{"date":"2026-04-23","close":57095.0},{"date":"2026-04-24","close":57170.0},{"date":"2026-04-27","close":57170.0},{"date":"2026-04-28","close":57270.0},{"date":"2026-04-29","close":57310.0},{"date":"2026-04-30","close":57375.0},{"date":"2026-05-04","close":57315.0},{"date":"2026-05-06","close":57450.0},{"date":"2026-05-07","close":57275.0},{"date":"2026-05-08","close":57285.0},{"date":"2026-05-11","close":57325.0},{"date":"2026-05-12","close":57480.0},{"date":"2026-05-13","close":57435.0},{"date":"2026-05-14","close":57435.0},{"date":"2026-05-15","close":57660.0},{"date":"2026-05-18","close":57660.0},{"date":"2026-05-19","close":57680.0},{"date":"2026-05-20","close":57690.0},{"date":"2026-05-21","close":57605.0},{"date":"2026-05-22","close":57625.0},{"date":"2026-05-26","close":57485.0},{"date":"2026-05-27","close":57545.0},{"date":"2026-05-28","close":57665.0},{"date":"2026-05-29","close":57580.0},{"date":"2026-06-01","close":57690.0},{"date":"2026-06-02","close":57760.0},{"date":"2026-06-04","close":57805.0},{"date":"2026-06-05","close":57840.0},{"date":"2026-06-08","close":57960.0},{"date":"2026-06-09","close":57785.0},{"date":"2026-06-10","close":57780.0},{"date":"2026-06-11","close":57760.0},{"date":"2026-06-12","close":57675.0},{"date":"2026-06-15","close":57465.0},{"date":"2026-06-16","close":57455.0},{"date":"2026-06-17","close":57455.0},{"date":"2026-06-18","close":57475.0},{"date":"2026-06-19","close":57610.0},{"date":"2026-06-22","close":57615.0},{"date":"2026-06-23","close":57625.0},{"date":"2026-06-24","close":57580.0},{"date":"2026-06-25","close":57425.0},{"date":"2026-06-26","close":57475.0},{"date":"2026-06-29","close":57455.0},{"date":"2026-06-30","close":57435.0},{"date":"2026-07-01","close":57600.0},{"date":"2026-07-02","close":57565.0},{"date":"2026-07-03","close":57505.0},{"date":"2026-07-06","close":57565.0},{"date":"2026-07-07","close":57545.0},{"date":"2026-07-08","close":57545.0},{"date":"2026-07-09","close":57610.0},{"date":"2026-07-10","close":57540.0},{"date":"2026-07-13","close":57595.0},{"date":"2026-07-14","close":57750.0},{"date":"2026-07-15","close":57750.0},{"date":"2026-07-16","close":57695.0},{"date":"2026-07-20","close":57760.0},{"date":"2026-07-21","close":57735.0},{"date":"2026-07-22","close":57790.0},{"date":"2026-07-23","close":57795.0},{"date":"2026-07-24","close":57900.0},{"date":"2026-07-27","close":57750.0},{"date":"2026-07-28","close":57690.0},{"date":"2026-07-29","close":57630.0},{"date":"2026-07-30","close":57660.0},{"date":"2026-07-31","close":57570.0},{"date":"2026-08-03","close":57550.0},{"date":"2026-08-04","close":57535.0},{"date":"2026-08-05","close":57450.0},{"date":"2026-08-06","close":57465.0},{"date":"2026-08-07","close":57465.0},{"date":"2026-08-10","close":57510.0},{"date":"2026-08-11","close":57590.0},{"date":"2026-08-12","close":57590.0},{"date":"2026-08-13","close":57555.0},{"date":"2026-08-14","close":57600.0},{"date":"2026-08-18","close":57735.0},{"date":"2026-08-19","close":57660.0},{"date":"2026-08-20","close":57630.0},{"date":"2026-08-21","close":57695.0},{"date":"2026-08-24","close":57685.0},{"date":"2026-08-25","close":57685.0},{"date":"2026-08-26","close":57605.0},{"date":"2026-08-27","close":57535.0},{"date":"2026-08-28","close":57605.0},{"date":"2026-08-31","close":57680.0},{"date":"2026-09-01","close":57720.0},{"date":"2026-09-02","close":57845.0},{"date":"2026-09-03","close":57785.0},{"date":"2026-09-04","close":57750.0},{"date":"2026-09-07","close":57775.0},{"date":"2026-09-08","close":57730.0},{"date":"2026-09-09","close":57800.0},{"date":"2026-09-10","close":57890.0},{"date":"2026-09-11","close":58060.0},{"date":"2026-09-14","close":58030.0},{"date":"2026-09-15","close":58180.0},{"date":"2026-09-16","close":58120.0},{"date":"2026-09-17","close":58120.0},{"date":"2026-09-18","close":58055.0},{"date":"2026-09-21","close":58085.0},{"date":"2026-09-22","close":58085.0},{"date":"2026-09-23","close":58025.0},{"date":"2026-09-28","close":58235.0},{"date":"2026-09-29","close":58175.0},{"date":"2026-09-30","close":58055.0},{"date":"2026-10-01","close":58040.0},{"date":"2026-10-02","close":57915.0},{"date":"2026-10-06","close":57920.0},{"date":"2026-10-07","close":57940.0},{"date":"2026-10-08","close":57965.0},{"date":"2026-10-12","close":57890.0},{"date":"2026-10-13","close":57890.0},{"date":"2026-10-14","close":57750.0},{"date":"2026-10-15","close":57800.0},{"date":"2026-10-16","close":57765.0},{"date":"2026-10-19","close":57765.0},{"date":"2026-10-20","close":57770.0},{"date":"2026-10-21","close":57735.0},{"date":"2026-10-22","close":57735.0},{"date":"2026-10-23","close":57680.0}],"chart_data":[{"date":"2024-10-23","open":54815,"high":54815,"low":54815,"close":54815,"volume":0},{"date":"2024-10-24","open":54785,"high":54785,"low":54785,"close":54785,"volume":0},{"date":"2024-10-25","open":54775,"high":54775,"low":54775,"close":54775,"volume":0},{"date":"2024-10-28","open":54830,"high":54830,"low":54830,"close":54830,"volume":0},{"date":"2024-10-29","open":54850,"high":54875,"low":54850,"close":54875,"volume":1113},{"date":"2024-10-30","open":54875,"high":54875,"low":54875,"close":54875,"volume":0},{"date":"2024-10-31","open":54940,"high":54940,"low":54940,"close":54940,"volume":1},{"date":"2024-11-01","open":54860,"high":54860,"low":54860,"close":54860,"volume":1114},{"date":"2024-11-04","open":54860,"high":54860,"low":54860,"close":54860,"volume":0},{"date":"2024-11-05","open":54855,"high":54855,"low":54855,"close":54855,"volume":0},{"date":"2024-11-06","open":54905,"high":54905,"low":54905,"close":54905,"volume":0},{"date":"2024-11-07","open":54900,"high":54900,"low":54900,"close":54900,"volume":3},{"date":"2024-11-08","open":54845,"high":54845,"low":54845,"close":54845,"volume":0},{"date":"2024-11-11","open":54830,"high":54830,"low":54830,"close":54830,"volume":1},{"date":"2024-11-12","open":54830,"high":54830,"low":54830,"close":54830,"volume":0},{"date":"2024-11-13","open":54880,"high":54880,"low":54880,"close":54880,"volume":1},{"date":"2024-11-14","open":54890,"high":54890,"low":54890,"close":54890,"volume":0},{"date":"2024-11-15","open":54915,"high":54915,"low":54915,"close":54915,"volume":4},{"date":"2024-11-18","open":54915,"high":54915,"low":54915,"close":54915,"volume":0},{"date":"2024-11-19","open":54885,"high":54885,"low":54885,"close":54885,"volume":10},{"date":"2024-11-20","open":54870,"high":54870,"low":54870,"close":54870,"volume":0},{"date":"2024-11-21","open":54800,"high":54800,"low":54800,"close":54800,"volume":0},{"date":"2024-11-22","open":54785,"high":54785,"low":54785,"close":54785,"volume":0},{"date":"2024-11-25","open":54735,"high":54735,"low":54735,"close":54735,"volume":0},{"date":"2024-11-26","open":54730,"high":54730,"low":54730,"close":54730,"volume":0},{"date":"2024-11-27","open":54705,"high":54705,"low":54705,"close":54705,"volume":1},{"date":"2024-11-28","open":54686,"high":54686,"low":54545,"close":54545,"volume":23},{"date":"2024-11-29","open":54529,"high":54529,"low":54495,"close":54495,"volume":2},{"date":"2024-12-02","open":54445,"high":54445,"low":54445,"close":54445,"volume":0},{"date":"2024-12-03","open":54460,"high":54460,"low":54460,"close":54460,"volume":188076},{"date":"2024-12-04","open":54571,"high":54571,"low":54525,"close":54525,"volume":203},{"date":"2024-12-05","open":54535,"high":54535,"low":54535,"close":54535,"volume":202},{"date":"2024-12-06","open":54570,"high":54570,"low":54570,"close":54570,"volume":0},{"date":"2024-12-09","open":54585,"high":54585,"low":54555,"close":54555,"volume":21},{"date":"2024-12-10","open":54550,"high":54550,"low":54491,"close":54530,"volume":10},{"date":"2024-12-11","open":54496,"high":54540,"low":54496,"close":54540,"volume":2},{"date":"2024-12-12","open":54545,"high":54590,"low":54545,"close":54565,"volume":38},{"date":"2024-12-13","open":54580,"high":54585,"low":54580,"close":54585,"volume":2},{"date":"2024-12-16","open":54585,"high":54585,"low":54585,"close":54585,"volume":0},{"date":"2024-12-17","open":54705,"high":54705,"low":54705,"close":54705,"volume":0},{"date":"2024-12-18","open":54600,"high":54600,"low":54600,"close":54600,"volume":0},{"date":"2024-12-19","open":54740,"high":54740,"low":54740,"close":54740,"volume":0},{"date":"2024-12-20","open":54775,"high":54775,"low":54775,"close":54775,"volume":0},{"date":"2024-12-23","open":54765,"high":54765,"low":54765,"close":54765,"volume":1},{"date":"2024-12-24","open":54815,"high":54815,"low":54815,"close":54815,"volume":1},{"date":"2024-12-26","open":54845,"high":54845,"low":54845,"close":54845,"volume":10},{"date":"2024-12-27","open":54855,"high":54855,"low":54855,"close":54855,"volume":0},{"date":"2024-12-30","open":54860,"high":54860,"low":54860,"close":54860,"volume":0},{"date":"2025-01-02","open":54810,"high":54810,"low":54810,"close":54810,"volume":0},{"date":"2025-01-03","open":54805,"high":54805,"low":54805,"close":54805,"volume":0},{"date":"2025-01-06","open":54810,"high":54810,"low":54810,"close":54810,"volume":0},{"date":"2025-01-07","open":54810,"high":54810,"low":54810,"close":54810,"volume":0},{"date":"2025-01-08","open":54810,"high":54810,"low":54810,"close":54810,"volume":0},{"date":"2025-01-09","open":54760,"high":54760,"low":54760,"close":54760,"volume":0},{"date":"2025-01-10","open":54810,"high":54810,"low":54810,"close":54810,"volume":0},{"date":"2025-01-13","open":54990,"high":54990,"low":54990,"close":54990,"volume":1},{"date":"2025-01-14","open":54980,"high":54980,"low":54980,"close":54980,"volume":0},{"date":"2025-01-15","open":54980,"high":54980,"low":54980,"close":54980,"volume":0},{"date":"2025-01-16","open":54930,"high":54930,"low":54930,"close":54930,"volume":0},{"date":"2025-01-17","open":54875,"high":54875,"low":54875,"close":54875,"volume":0},{"date":"2025-01-20","open":54875,"high":54875,"low":54875,"close":54875,"volume":0},{"date":"2025-01-21","open":54865,"high":54865,"low":54865,"close":54865,"volume":0},{"date":"2025-01-22","open":54865,"high":54865,"low":54865,"close":54865,"volume":0},{"date":"2025-01-23","open":54870,"high":54870,"low":54870,"close":54870,"volume":1},{"date":"2025-01-24","open":54870,"high":54870,"low":54870,"close":54870,"volume":0},{"date":"2025-01-31","open":54870,"high":54870,"low":54870,"close":54870,"volume":0},{"date":"2025-02-03","open":54875,"high":54875,"low":54875,"close":54875,"volume":0},{"date":"2025-02-04","open":54895,"high":54895,"low":54895,"close":54895,"volume":0},{"date":"2025-02-05","open":54905,"high":54905,"low":54905,"close":54905,"volume":0},{"date":"2025-02-06","open":54905,"high":54905,"low":54905,"close":54905,"volume":1},{"date":"2025-02-07","open":54995,"high":54995,"low":54995,"close":54995,"volume":0},{"date":"2025-02-10","open":54995,"high":54995,"low":54995,"close":54995,"volume":0},{"date":"2025-02-11","open":55000,"high":55000,"low":55000,"close":55000,"volume":0},{"date":"2025-02-12","open":55055,"high":55055,"low":55055,"close":55055,"volume":0},{"date":"2025-02-13","open":55055,"high":55055,"low":55055,"close":55055,"volume":0},{"date":"2025-02-14","open":55055,"high":55055,"low":55055,"close":55055,"volume":0},{"date":"2025-02-17","open":55075,"high":55075,"low":55075,"close":55075,"volume":1},{"date":"2025-02-18","open":55090,"high":55090,"low":55090,"close":55090,"volume":0},{"date":"2025-02-19","open":55090,"high":55090,"low":55090,"close":55090,"volume":0},{"date":"2025-02-20","open":55085,"high":55085,"low":55085,"close":55085,"volume":1},{"date":"2025-02-21","open":55085,"high":55085,"low":55085,"close":55085,"volume":0},{"date":"2025-02-24","open":55085,"high":55085,"low":55085,"close":55085,"volume":0},{"date":"2025-02-25","open":55085,"high":55085,"low":55085,"close":55085,"volume":0},{"date":"2025-02-26","open":55075,"high":55075,"low":55075,"close":55075,"volume":0},{"date":"2025-02-27","open":55075,"high":55075,"low":55075,"close":55075,"volume":0},{"date":"2025-02-28","open":55065,"high":55065,"low":55065,"close":55065,"volume":0},{"date":"2025-03-04","open":55045,"high":55045,"low":55045,"close":55045,"volume":0},{"date":"2025-03-05","open":55055,"high":55055,"low":55055,"close":55055,"volume":0},{"date":"2025-03-06","open":55100,"high":55100,"low":55100,"close":55100,"volume":0},{"date":"2025-03-07","open":55100,"high":55100,"low":55100,"close":55100,"volume":0},{"date":"2025-03-10","open":55135,"high":55135,"low":55135,"close":55135,"volume":0},{"date":"2025-03-11","open":55135,"high":55135,"low":55135,"close":55135,"volume":0},{"date":"2025-03-12","open":55135,"high":55135,"low":55135,"close":55135,"volume":0},{"date":"2025-03-13","open":55135,"high":55135,"low":55135,"close":55135,"volume":0},{"date":"2025-03-14","open":55155,"high":55155,"low":55155,"close":55155,"volume":0},{"date":"2025-03-17","open":55195,"high":55195,"low":55195,"close":55195,"volume":0},{"date":"2025-03-18","open":55195,"high":55195,"low":55195,"close":55195,"volume":0},{"date":"2025-03-19","open":55245,"high":55245,"low":55245,"close":55245,"volume":0},{"date":"2025-03-20","open":55245,"high":55245,"low":55245,"close":55245,"volume":0},{"date":"2025-03-21","open":55245,"high":55245,"low":55245,"close":55245,"volume":0},{"date":"2025-03-24","open":55245,"high":55245,"low":55245,"close":55245,"volume":0},{"date":"2025-03-25","open":55275,"high":55275,"low":55275,"close":55275,"volume":0},{"date":"2025-03-26","open":55280,"high":55280,"low":55280,"close":55280,"volume":0},{"date":"2025-03-27","open":55285,"high":55285,"low":55285,"close":55285,"volume":0},{"date":"2025-03-28","open":55332,"high":55335,"low":55330,"close":55335,"volume":3},{"date":"2025-03-31","open":55225,"high":55225,"low":55225,"close":55225,"volume":2},{"date":"2025-04-01","open":55225,"high":55225,"low":55225,"close":55225,"volume":0},{"date":"2025-04-02","open":55235,"high":55235,"low":55235,"close":55235,"volume":1},{"date":"2025-04-03","open":55185,"high":55185,"low":55185,"close":55185,"volume":0},{"date":"2025-04-04","open":55075,"high":55075,"low":55075,"close":55075,"volume":0},{"date":"2025-04-07","open":54990,"high":54990,"low":54990,"close":54990,"volume":0},{"date":"2025-04-08","open":54990,"high":54990,"low":54990,"close":54990,"volume":0},{"date":"2025-04-09","open":55030,"high":55030,"low":55030,"close":55030,"volume":0},{"date":"2025-04-10","open":55030,"high":55030,"low":55030,"close":55030,"volume":0},{"date":"2025-04-11","open":55050,"high":55050,"low":55050,"close":55050,"volume":110},{"date":"2025-04-14","open":55045,"high":55045,"low":55045,"close":55045,"volume":0},{"date":"2025-04-15","open":55035,"high":55035,"low":55035,"close":55035,"volume":0},{"date":"2025-04-16","open":54970,"high":54970,"low":54970,"close":54970,"volume":0},{"date":"2025-04-17","open":54985,"high":54985,"low":54985,"close":54985,"volume":0},{"date":"2025-04-18","open":54945,"high":54945,"low":54945,"close":54945,"volume":1},{"date":"2025-04-21","open":54940,"high":54940,"low":54940,"close":54940,"volume":0},{"date":"2025-04-22","open":54940,"high":54940,"low":54940,"close":54940,"volume":0},{"date":"2025-04-23","open":54940,"high":54940,"low":54940,"close":54940,"volume":0},{"date":"2025-04-24","open":54935,"high":54935,"low":54935,"close":54935,"volume":182000},{"date":"2025-04-25","open":54920,"high":54920,"low":54920,"close":54920,"volume":0},{"date":"2025-04-28","open":54920,"high":54920,"low":54920,"close":54920,"volume":0},{"date":"2025-04-29","open":54920,"high":54920,"low":54920,"close":54920,"volume":0},{"date":"2025-04-30","open":54885,"high":54885,"low":54885,"close":54885,"volume":0},{"date":"2025-05-02","open":54900,"high":54900,"low":54900,"close":54900,"volume":65},{"date":"2025-05-07","open":54895,"high":54895,"low":54895,"close":54895,"volume":0},{"date":"2025-05-08","open":54900,"high":54900,"low":54900,"close":54900,"volume":0},{"date":"2025-05-09","open":54990,"high":54990,"low":54990,"close":54990,"volume":0},{"date":"2025-05-12","open":55010,"high":55010,"low":55010,"close":55010,"volume":1},{"date":"2025-05-13","open":55080,"high":55080,"low":55080,"close":55080,"volume":0},{"date":"2025-05-14","open":55135,"high":55135,"low":55095,"close":55095,"volume":2},{"date":"2025-05-15","open":55095,"high":55095,"low":55095,"close":55095,"volume":0},{"date":"2025-05-16","open":55065,"high":55065,"low":55065,"close":55065,"volume":0},{"date":"2025-05-19","open":55140,"high":55140,"low":55140,"close":55140,"volume":1},{"date":"2025-05-20","open":55100,"high":55100,"low":55100,"close":55100,"volume":0},{"date":"2025-05-21","open":55100,"high":55100,"low":55100,"close":55100,"volume":0},{"date":"2025-05-22","open":55110,"high":55110,"low":55110,"close":55110,"volume":0},{"date":"2025-05-23","open":55115,"high":55170,"low":55115,"close":55170,"volume":188068},{"date":"2025-05-26","open":55160,"high":55160,"low":55160,"close":55160,"volume":1},{"date":"2025-05-27","open":55145,"high":55145,"low":55145,"close":55145,"volume":0},{"date":"2025-05-28","open":55105,"high":55105,"low":55070,"close":55085,"volume":3},{"date":"2025-05-29","open":55105,"high":55105,"low":55105,"close":55105,"volume":182000},{"date":"2025-05-30","open":55170,"high":55170,"low":55170,"close":55170,"volume":0},{"date":"2025-06-02","open":55170,"high":55170,"low":55170,"close":55170,"volume":0},{"date":"2025-06-04","open":55285,"high":55285,"low":55285,"close":55285,"volume":0},{"date":"2025-06-05","open":55280,"high":55326,"low":55275,"close":55280,"volume":18},{"date":"2025-06-09","open":55305,"high":55344,"low":55305,"close":55330,"volume":12},{"date":"2025-06-10","open":55350,"high":55350,"low":55350,"close":55350,"volume":1},{"date":"2025-06-11","open":55290,"high":55290,"low":55290,"close":55290,"volume":1},{"date":"2025-06-12","open":55360,"high":55360,"low":55360,"close":55360,"volume":0},{"date":"2025-06-13","open":55410,"high":55410,"low":55410,"close":55410,"volume":0},{"date":"2025-06-16","open":55435,"high":55435,"low":55435,"close":55435,"volume":0},{"date":"2025-06-17","open":55455,"high":55455,"low":55455,"close":55455,"volume":1},{"date":"2025-06-18","open":55435,"high":55435,"low":55435,"close":55435,"volume":1},{"date":"2025-06-19","open":55450,"high":55450,"low":55450,"close":55450,"volume":0},{"date":"2025-06-20","open":55450,"high":55450,"low":55450,"close":55450,"volume":0},{"date":"2025-06-23","open":55500,"high":55500,"low":55500,"close":55500,"volume":1},{"date":"2025-06-24","open":55445,"high":55445,"low":55445,"close":55445,"volume":1},{"date":"2025-06-25","open":55445,"high":55445,"low":55445,"close":55445,"volume":0},{"date":"2025-06-26","open":55445,"high":55445,"low":55445,"close":55445,"volume":0},{"date":"2025-06-27","open":55440,"high":55440,"low":55440,"close":55440,"volume":0},{"date":"2025-06-30","open":55380,"high":55380,"low":55380,"close":55380,"volume":1},{"date":"2025-07-01","open":55405,"high":55405,"low":55405,"close":55405,"volume":0},{"date":"2025-07-02","open":55465,"high":55465,"low":55465,"close":55465,"volume":1},{"date":"2025-07-03","open":55465,"high":55465,"low":55465,"close":55465,"volume":0},{"date":"2025-07-04","open":55475,"high":55475,"low":55475,"close":55475,"volume":0},{"date":"2025-07-07","open":55510,"high":55510,"low":55510,"close":55510,"volume":0},{"date":"2025-07-08","open":55510,"high":55510,"low":55510,"close":55510,"volume":0},{"date":"2025-07-09","open":55510,"high":55510,"low":55510,"close":55510,"volume":0},{"date":"2025-07-10","open":55465,"high":55465,"low":55465,"close":55465,"volume":0},{"date":"2025-07-11","open":55465,"high":55465,"low":55465,"close":55465,"volume":0},{"date":"2025-07-14","open":55470,"high":55470,"low":55470,"close":55470,"volume":1},{"date":"2025-07-15","open":55490,"high":55490,"low":55490,"close":55490,"volume":0},{"date":"2025-07-16","open":55500,"high":55500,"low":55500,"close":55500,"volume":0},{"date":"2025-07-17","open":55525,"high":55525,"low":55525,"close":55525,"volume":0},{"date":"2025-07-18","open":55525,"high":55525,"low":55525,"close":55525,"volume":0},{"date":"2025-07-21","open":55525,"high":55525,"low":55525,"close":55525,"volume":0},{"date":"2025-07-22","open":55505,"high":55505,"low":55505,"close":55505,"volume":182000},{"date":"2025-07-23","open":55505,"high":55505,"low":55505,"close":55505,"volume":1},{"date":"2025-07-24","open":55505,"high":55505,"low":55505,"close":55505,"volume":0},{"date":"2025-07-25","open":55530,"high":55530,"low":55530,"close":55530,"volume":0},{"date":"2025-07-28","open":55530,"high":55530,"low":55530,"close":55530,"volume":0},{"date":"2025-07-29","open":55475,"high":55475,"low":55475,"close":55475,"volume":1},{"date":"2025-07-30","open":55495,"high":55495,"low":55495,"close":55495,"volume":0},{"date":"2025-07-31","open":55495,"high":55495,"low":55495,"close":55495,"volume":0},{"date":"2025-08-01","open":55545,"high":55545,"low":55545,"close":55545,"volume":0},{"date":"2025-08-04","open":55460,"high":55460,"low":55460,"close":55460,"volume":8},{"date":"2025-08-05","open":55460,"high":55460,"low":55460,"close":55460,"volume":0},{"date":"2025-08-06","open":55465,"high":55465,"low":55465,"close":55465,"volume":0},{"date":"2025-08-07","open":55425,"high":55425,"low":55425,"close":55425,"volume":8},{"date":"2025-08-08","open":55445,"high":55445,"low":55445,"close":55445,"volume":0},{"date":"2025-08-11","open":55465,"high":55465,"low":55465,"close":55465,"volume":0},{"date":"2025-08-12","open":55495,"high":55495,"low":55495,"close":55495,"volume":0},{"date":"2025-08-13","open":55495,"high":55495,"low":55495,"close":55495,"volume":0},{"date":"2025-08-14","open":55470,"high":55470,"low":55470,"close":55470,"volume":0},{"date":"2025-08-18","open":55500,"high":55500,"low":55500,"close":55500,"volume":1},{"date":"2025-08-19","open":55550,"high":55565,"low":55550,"close":55565,"volume":3},{"date":"2025-08-20","open":55550,"high":55550,"low":55550,"close":55550,"volume":2},{"date":"2025-08-21","open":55575,"high":55575,"low":55575,"close":55575,"volume":1},{"date":"2025-08-22","open":55565,"high":55565,"low":55565,"close":55565,"volume":1},{"date":"2025-08-25","open":55555,"high":55555,"low":55555,"close":55555,"volume":110},{"date":"2025-08-26","open":55555,"high":55555,"low":55555,"close":55555,"volume":0},{"date":"2025-08-27","open":55525,"high":55525,"low":55525,"close":55525,"volume":0},{"date":"2025-08-28","open":55505,"high":55505,"low":55505,"close":55505,"volume":182000},{"date":"2025-08-29","open":55555,"high":55555,"low":55555,"close":55555,"volume":0},{"date":"2025-09-01","open":55580,"high":55580,"low":55580,"close":55580,"volume":0},{"date":"2025-09-02","open":55610,"high":55610,"low":55610,"close":55610,"volume":0},{"date":"2025-09-03","open":55660,"high":55660,"low":55660,"close":55660,"volume":0},{"date":"2025-09-04","open":55660,"high":55660,"low":55660,"close":55660,"volume":0},{"date":"2025-09-05","open":55640,"high":55640,"low":55640,"close":55640,"volume":50},{"date":"2025-09-08","open":55640,"high":55640,"low":55640,"close":55640,"volume":0},{"date":"2025-09-09","open":55625,"high":55625,"low":55625,"close":55625,"volume":0},{"date":"2025-09-10","open":55630,"high":55630,"low":55630,"close":55630,"volume":0},{"date":"2025-09-11","open":55630,"high":55630,"low":55630,"close":55630,"volume":0},{"date":"2025-09-12","open":55640,"high":55640,"low":55640,"close":55640,"volume":0},{"date":"2025-09-15","open":55670,"high":55670,"low":55670,"close":55670,"volume":1},{"date":"2025-09-16","open":55645,"high":55645,"low":55645,"close":55645,"volume":0},{"date":"2025-09-17","open":55645,"high":55645,"low":55645,"close":55645,"volume":0},{"date":"2025-09-18","open":55625,"high":55625,"low":55625,"close":55625,"volume":0},{"date":"2025-09-19","open":55680,"high":55680,"low":55680,"close":55680,"volume":0},{"date":"2025-09-22","open":55715,"high":55715,"low":55715,"close":55715,"volume":0},{"date":"2025-09-23","open":55735,"high":55735,"low":55730,"close":55730,"volume":4},{"date":"2025-09-24","open":55775,"high":55775,"low":55775,"close":55775,"volume":0},{"date":"2025-09-25","open":55850,"high":55850,"low":55850,"close":55850,"volume":0},{"date":"2025-09-26","open":55925,"high":55925,"low":55920,"close":55920,"volume":6},{"date":"2025-09-29","open":55925,"high":55925,"low":55925,"close":55925,"volume":0},{"date":"2025-09-30","open":55965,"high":55965,"low":55965,"close":55965,"volume":0},{"date":"2025-10-01","open":55995,"high":55995,"low":55995,"close":55995,"volume":0},{"date":"2025-10-02","open":55995,"high":55995,"low":55995,"close":55995,"volume":0},{"date":"2025-10-10","open":56089,"high":56089,"low":56055,"close":56055,"volume":1530},{"date":"2025-10-13","open":55960,"high":55960,"low":55960,"close":55960,"volume":0},{"date":"2025-10-14","open":55950,"high":55950,"low":55950,"close":55950,"volume":0},{"date":"2025-10-15","open":55920,"high":55920,"low":55920,"close":55920,"volume":0},{"date":"2025-10-16","open":55980,"high":55980,"low":55980,"close":55980,"volume":0},{"date":"2025-10-17","open":55975,"high":55995,"low":55975,"close":55995,"volume":2},{"date":"2025-10-20","open":56036,"high":56036,"low":55990,"close":55990,"volume":2},{"date":"2025-10-21","open":56035,"high":56035,"low":56035,"close":56035,"volume":0},{"date":"2025-10-22","open":56035,"high":56035,"low":56035,"close":56035,"volume":2},{"date":"2025-10-23","open":56075,"high":56075,"low":56075,"close":56075,"volume":0},{"date":"2025-10-24","open":56075,"high":56075,"low":56075,"close":56075,"volume":0},{"date":"2025-10-27","open":56080,"high":56080,"low":56080,"close":56080,"volume":1},{"date":"2025-10-28","open":56115,"high":56115,"low":56115,"close":56115,"volume":0},{"date":"2025-10-29","open":56190,"high":56190,"low":56190,"close":56190,"volume":1},{"date":"2025-10-30","open":56280,"high":56280,"low":56280,"close":56280,"volume":0},{"date":"2025-10-31","open":56310,"high":56310,"low":56280,"close":56280,"volume":9},{"date":"2025-11-03","open":56305,"high":56305,"low":56305,"close":56305,"volume":0,"rsi_14":91.69,"sma_20":56063.67,"sma_60":55756.61,"sma_120":55551.29},{"date":"2025-11-04","open":56385,"high":56385,"low":56385,"close":56385,"volume":7,"rsi_14":98.94,"sma_20":56084.65,"sma_60":55772.03,"sma_120":55563.67},{"date":"2025-11-05","open":56375,"high":56375,"low":56375,"close":56375,"volume":0,"rsi_14":96.44,"sma_20":56103.66,"sma_60":55787.28,"sma_120":55575.21},{"date":"2025-11-06","open":56460,"high":56460,"low":56460,"close":56460,"volume":0,"rsi_14":96.94,"sma_20":56126.91,"sma_60":55803.86,"sma_120":55587.3},{"date":"2025-11-07","open":56506,"high":56506,"low":56460,"close":56460,"volume":4,"rsi_14":97.94,"sma_20":56147.14,"sma_60":55821.1,"sma_120":55598.8},{"date":"2025-11-10","open":56535,"high":56535,"low":56530,"close":56535,"volume":103,"rsi_14":98.05,"sma_20":56175.85,"sma_60":55839.27,"sma_120":55610.8},{"date":"2025-11-11","open":56485,"high":56485,"low":56485,"close":56485,"volume":1,"rsi_14":89.52,"sma_20":56202.6,"sma_60":55856.27,"sma_120":55622.38},{"date":"2025-11-12","open":56700,"high":56700,"low":56700,"close":56700,"volume":0,"rsi_14":91.99,"sma_20":56241.63,"sma_60":55876.36,"sma_120":55636.02},{"date":"2025-11-13","open":56700,"high":56700,"low":56640,"close":56660,"volume":6,"rsi_14":87.26,"sma_20":56275.65,"sma_60":55895.77,"sma_120":55648.68},{"date":"2025-11-14","open":56670,"high":56670,"low":56670,"close":56670,"volume":0,"rsi_14":87.34,"sma_20":56309.42,"sma_60":55915.78,"sma_120":55661.77},{"date":"2025-11-17","open":56725,"high":56725,"low":56725,"close":56725,"volume":3,"rsi_14":87.64,"sma_20":56346.18,"sma_60":55936.18,"sma_120":55675.31},{"date":"2025-11-18","open":56665,"high":56665,"low":56665,"close":56665,"volume":2,"rsi_14":79.9,"sma_20":56377.67,"sma_60":55954.52,"sma_120":55688.27},{"date":"2025-11-19","open":56640,"high":56640,"low":56640,"close":56640,"volume":0,"rsi_14":74.65,"sma_20":56407.9,"sma_60":55972.69,"sma_120":55700.52},{"date":"2025-11-20","open":56640,"high":56640,"low":56640,"close":56640,"volume":1,"rsi_14":74.65,"sma_20":56436.16,"sma_60":55990.43,"sma_120":55712.85},{"date":"2025-11-21","open":56630,"high":56630,"low":56630,"close":56630,"volume":0,"rsi_14":72.7,"sma_20":56463.92,"sma_60":56008.18,"sma_120":55725.22},{"date":"2025-11-24","open":56630,"high":56630,"low":56565,"close":56565,"volume":4,"rsi_14":62.86,"sma_20":56488.19,"sma_60":56025.01,"sma_120":55737.56},{"date":"2025-11-25","open":56635,"high":56635,"low":56635,"close":56635,"volume":0,"rsi_14":67.11,"sma_20":56514.17,"sma_60":56043.01,"sma_120":55750.31},{"date":"2025-11-26","open":56635,"high":56635,"low":56635,"close":56635,"volume":0,"rsi_14":62.97,"sma_20":56536.42,"sma_60":56061.51,"sma_120":55762.52},{"date":"2025-11-27","open":56835,"high":56835,"low":56835,"close":56835,"volume":0,"rsi_14":71.45,"sma_20":56564.17,"sma_60":56083.67,"sma_120":55776.39},{"date":"2025-11-28","open":56900,"high":56945,"low":56850,"close":56945,"volume":24,"rsi_14":72.55,"sma_20":56597.43,"sma_60":56106.84,"sma_120":55790.23},{"date":"2025-12-01","open":56820,"high":56820,"low":56820,"close":56820,"volume":21,"rsi_14":66.99,"sma_20":56623.18,"sma_60":56127.51,"sma_120":55803.06},{"date":"2025-12-02","open":56895,"high":56895,"low":56895,"close":56895,"volume":1,"rsi_14":61.51,"sma_20":56648.68,"sma_60":56148.91,"sma_120":55816.1},{"date":"2025-12-03","open":56935,"high":56935,"low":56935,"close":56935,"volume":1,"rsi_14":66.28,"sma_20":56676.68,"sma_60":56170.16,"sma_120":55829.31},{"date":"2025-12-04","open":56935,"high":56935,"low":56935,"close":56935,"volume":90002,"rsi_14":65.87,"sma_20":56700.44,"sma_60":56191.41,"sma_120":55843.02},{"date":"2025-12-05","open":56900,"high":56900,"low":56900,"close":56900,"volume":90100,"rsi_14":60.76,"sma_20":56722.45,"sma_60":56212.42,"sma_120":55855.86},{"date":"2025-12-08","open":56900,"high":56900,"low":56900,"close":56900,"volume":7,"rsi_14":65.56,"sma_20":56740.72,"sma_60":56233.42,"sma_120":55868.27},{"date":"2025-12-09","open":56970,"high":56970,"low":56970,"close":56970,"volume":100,"rsi_14":70.64,"sma_20":56764.96,"sma_60":56255.84,"sma_120":55881.07},{"date":"2025-12-10","open":57060,"high":57060,"low":57060,"close":57060,"volume":100,"rsi_14":73.61,"sma_20":56782.94,"sma_60":56279.68,"sma_120":55894.44},{"date":"2025-12-11","open":56995,"high":57000,"low":56995,"close":57000,"volume":107,"rsi_14":69.7,"sma_20":56799.94,"sma_60":56302.52,"sma_120":55907.49},{"date":"2025-12-12","open":57070,"high":57070,"low":57055,"close":57055,"volume":73,"rsi_14":76.34,"sma_20":56819.18,"sma_60":56326.11,"sma_120":55920.87},{"date":"2025-12-15","open":56920,"high":56920,"low":56920,"close":56920,"volume":0,"rsi_14":64.33,"sma_20":56828.94,"sma_60":56346.94,"sma_120":55933.12},{"date":"2025-12-16","open":56895,"high":56895,"low":56895,"close":56895,"volume":0,"rsi_14":62.75,"sma_20":56840.44,"sma_60":56367.77,"sma_120":55944.74},{"date":"2025-12-17","open":56830,"high":56830,"low":56830,"close":56830,"volume":1,"rsi_14":49.72,"sma_20":56849.95,"sma_60":56387.52,"sma_120":55956.29},{"date":"2025-12-18","open":56830,"high":56830,"low":56830,"close":56830,"volume":0,"rsi_14":42.58,"sma_20":56859.46,"sma_60":56407.61,"sma_120":55967.83},{"date":"2025-12-19","open":56885,"high":56885,"low":56885,"close":56885,"volume":0,"rsi_14":54.61,"sma_20":56872.22,"sma_60":56427.69,"sma_120":55979.83},{"date":"2025-12-22","open":56950,"high":56950,"low":56950,"close":56950,"volume":2,"rsi_14":53.96,"sma_20":56891.47,"sma_60":56448.28,"sma_120":55992.42},{"date":"2025-12-23","open":56930,"high":56930,"low":56930,"close":56930,"volume":0,"rsi_14":49.63,"sma_20":56906.24,"sma_60":56468.29,"sma_120":56005.34},{"date":"2025-12-24","open":56885,"high":56885,"low":56885,"close":56885,"volume":0,"rsi_14":46.53,"sma_20":56918.75,"sma_60":56486.78,"sma_120":56017.67},{"date":"2025-12-26","open":56886,"high":56886,"low":56886,"close":56886,"volume":0,"rsi_14":48.94,"sma_20":56921.28,"sma_60":56504.04,"sma_120":56029.51},{"date":"2025-12-29","open":56260,"high":56260,"low":56260,"close":56260,"volume":0,"rsi_14":25.59,"sma_20":56887.03,"sma_60":56509.71,"sma_120":56036.13},{"date":"2025-12-30","open":56265,"high":56265,"low":56265,"close":56265,"volume":0,"rsi_14":21.71,"sma_20":56859.28,"sma_60":56515.37,"sma_120":56042.72},{"date":"2026-01-02","open":56891,"high":56891,"low":56891,"close":56891,"volume":0,"rsi_14":45.24,"sma_20":56859.05,"sma_60":56530.79,"sma_120":56054.22},{"date":"2026-01-05","open":56300,"high":56300,"low":56300,"close":56300,"volume":0,"rsi_14":34.86,"sma_20":56827.3,"sma_60":56535.88,"sma_120":56060.8},{"date":"2026-01-06","open":56365,"high":56365,"low":56330,"close":56330,"volume":8,"rsi_14":34.15,"sma_20":56797.05,"sma_60":56541.47,"sma_120":56067.63},{"date":"2026-01-07","open":56375,"high":56375,"low":56375,"close":56375,"volume":180001,"rsi_14":37.6,"sma_20":56770.8,"sma_60":56546.8,"sma_120":56075.21},{"date":"2026-01-08","open":56295,"high":56295,"low":56295,"close":56295,"volume":1,"rsi_14":36.68,"sma_20":56740.55,"sma_60":56552.37,"sma_120":56082.13},{"date":"2026-01-09","open":56340,"high":56340,"low":56340,"close":56340,"volume":0,"rsi_14":39.02,"sma_20":56709.05,"sma_60":56558.87,"sma_120":56089.38},{"date":"2026-01-12","open":56390,"high":56395,"low":56390,"close":56395,"volume":2,"rsi_14":40.49,"sma_20":56675.8,"sma_60":56566.79,"sma_120":56096.92},{"date":"2026-01-13","open":56405,"high":56405,"low":56405,"close":56405,"volume":0,"rsi_14":39.3,"sma_20":56646.05,"sma_60":56573.88,"sma_120":56104.46},{"date":"2026-01-14","open":57032,"high":57032,"low":57032,"close":57032,"volume":0,"rsi_14":51.46,"sma_20":56644.91,"sma_60":56591.17,"sma_120":56117.02},{"date":"2026-01-15","open":56510,"high":56510,"low":56510,"close":56510,"volume":180002,"rsi_14":43.65,"sma_20":56624.41,"sma_60":56599.84,"sma_120":56125.23},{"date":"2026-01-16","open":56510,"high":56510,"low":56510,"close":56510,"volume":0,"rsi_14":44.25,"sma_20":56605.16,"sma_60":56607.76,"sma_120":56133.45},{"date":"2026-01-19","open":56595,"high":56595,"low":56595,"close":56595,"volume":0,"rsi_14":45.66,"sma_20":56593.41,"sma_60":56617.09,"sma_120":56142.53},{"date":"2026-01-20","open":56720,"high":56720,"low":56720,"close":56720,"volume":0,"rsi_14":58.08,"sma_20":56587.91,"sma_60":56627.84,"sma_120":56152.65},{"date":"2026-01-21","open":56655,"high":56655,"low":56655,"close":56655,"volume":40,"rsi_14":56.71,"sma_20":56576.41,"sma_60":56637.52,"sma_120":56162.23},{"date":"2026-01-22","open":56605,"high":56605,"low":56605,"close":56605,"volume":2,"rsi_14":43.87,"sma_20":56559.16,"sma_60":56646.27,"sma_120":56171.19},{"date":"2026-01-23","open":56650,"high":56650,"low":56650,"close":56650,"volume":0,"rsi_14":59.81,"sma_20":56545.16,"sma_60":56655.19,"sma_120":56180.53},{"date":"2026-01-26","open":56560,"high":56560,"low":56560,"close":56560,"volume":1,"rsi_14":56.24,"sma_20":56528.91,"sma_60":56661.36,"sma_120":56189.57},{"date":"2026-01-27","open":56545,"high":56560,"low":56545,"close":56560,"volume":41,"rsi_14":55.14,"sma_20":56512.63,"sma_60":56666.03,"sma_120":56198.44},{"date":"2026-01-28","open":56525,"high":56525,"low":56525,"close":56525,"volume":0,"rsi_14":56.56,"sma_20":56525.88,"sma_60":56670.11,"sma_120":56207.03},{"date":"2026-01-29","open":56560,"high":56560,"low":56560,"close":56560,"volume":0,"rsi_14":56.31,"sma_20":56540.63,"sma_60":56674.36,"sma_120":56215.49},{"date":"2026-01-30","open":56575,"high":56575,"low":56575,"close":56575,"volume":4,"rsi_14":55.28,"sma_20":56524.86,"sma_60":56677.53,"sma_120":56224.78},{"date":"2026-02-02","open":56700,"high":56700,"low":56700,"close":56700,"volume":1,"rsi_14":58.11,"sma_20":56544.86,"sma_60":56682.95,"sma_120":56235.11},{"date":"2026-02-03","open":56720,"high":56760,"low":56720,"close":56760,"volume":180002,"rsi_14":39.13,"sma_20":56566.36,"sma_60":56687.95,"sma_120":56245.91},{"date":"2026-02-04","open":56760,"high":56760,"low":56760,"close":56760,"volume":73,"rsi_14":67.12,"sma_20":56585.61,"sma_60":56692.95,"sma_120":56257.03},{"date":"2026-02-05","open":56760,"high":56760,"low":56760,"close":56760,"volume":0,"rsi_14":67.12,"sma_20":56608.86,"sma_60":56696.71,"sma_120":56267.99},{"date":"2026-02-06","open":56735,"high":56735,"low":56735,"close":56735,"volume":3,"rsi_14":60.45,"sma_20":56628.61,"sma_60":56700.87,"sma_120":56278.57},{"date":"2026-02-09","open":56865,"high":56865,"low":56865,"close":56865,"volume":180001,"rsi_14":60.74,"sma_20":56652.11,"sma_60":56703.62,"sma_120":56289.99},{"date":"2026-02-10","open":56745,"high":56745,"low":56745,"close":56745,"volume":0,"rsi_14":56.16,"sma_20":56669.11,"sma_60":56705.03,"sma_120":56300.4},{"date":"2026-02-11","open":56705,"high":56705,"low":56705,"close":56705,"volume":0,"rsi_14":56.94,"sma_20":56652.75,"sma_60":56705.61,"sma_120":56310.69},{"date":"2026-02-12","open":56645,"high":56645,"low":56645,"close":56645,"volume":10,"rsi_14":49.66,"sma_20":56659.5,"sma_60":56704.28,"sma_120":56320.23},{"date":"2026-02-13","open":56620,"high":56620,"low":56620,"close":56620,"volume":0,"rsi_14":54.48,"sma_20":56665.0,"sma_60":56703.53,"sma_120":56329.03},{"date":"2026-02-19","open":56620,"high":56620,"low":56620,"close":56620,"volume":10,"rsi_14":54.48,"sma_20":56666.25,"sma_60":56703.2,"sma_120":56337.94},{"date":"2026-02-20","open":56615,"high":56615,"low":56615,"close":56615,"volume":0,"rsi_14":57.03,"sma_20":56661.0,"sma_60":56702.79,"sma_120":56346.61},{"date":"2026-02-23","open":57244,"high":57244,"low":57244,"close":57244,"volume":0,"rsi_14":77.72,"sma_20":56690.47,"sma_60":56713.04,"sma_120":56360.61},{"date":"2026-02-24","open":57244,"high":57244,"low":57244,"close":57244,"volume":0,"rsi_14":77.45,"sma_20":56722.45,"sma_60":56724.36,"sma_120":56374.69},{"date":"2026-02-25","open":56580,"high":56580,"low":56570,"close":56570,"volume":24,"rsi_14":46.33,"sma_20":56718.45,"sma_60":56723.28,"sma_120":56383.14},{"date":"2026-02-26","open":56475,"high":56475,"low":56450,"close":56450,"volume":180021,"rsi_14":41.52,"sma_20":56712.95,"sma_60":56720.2,"sma_120":56390.86},{"date":"2026-02-27","open":56425,"high":56440,"low":56425,"close":56440,"volume":21,"rsi_14":41.3,"sma_20":56706.95,"sma_60":56713.62,"sma_120":56398.65},{"date":"2026-03-03","open":56635,"high":56635,"low":56635,"close":56635,"volume":0,"rsi_14":59.47,"sma_20":56743.93,"sma_60":56718.95,"sma_120":56412.89},{"date":"2026-03-04","open":56765,"high":56765,"low":56765,"close":56765,"volume":0,"rsi_14":61.93,"sma_20":56785.74,"sma_60":56728.55,"sma_120":56428.03},{"date":"2026-03-05","open":56735,"high":56735,"low":56735,"close":56735,"volume":0,"rsi_14":59.38,"sma_20":56825.27,"sma_60":56736.39,"sma_120":56442.65},{"date":"2026-03-06","open":56790,"high":56790,"low":56790,"close":56790,"volume":3,"rsi_14":62.98,"sma_20":56861.34,"sma_60":56744.5,"sma_120":56457.33},{"date":"2026-03-09","open":57060,"high":57060,"low":57060,"close":57060,"volume":180100,"rsi_14":67.43,"sma_20":56908.06,"sma_60":56757.16,"sma_120":56474.29},{"date":"2026-03-10","open":56890,"high":56890,"low":56865,"close":56865,"volume":4,"rsi_14":64.32,"sma_20":56944.93,"sma_60":56767.11,"sma_120":56489.76},{"date":"2026-03-11","open":56780,"high":56780,"low":56775,"close":56775,"volume":13,"rsi_14":62.92,"sma_20":56977.24,"sma_60":56775.55,"sma_120":56504.48},{"date":"2026-03-12","open":56775,"high":56775,"low":56775,"close":56775,"volume":0,"rsi_14":62.92,"sma_20":57010.8,"sma_60":56782.82,"sma_120":56519.33},{"date":"2026-03-13","open":56815,"high":56815,"low":56815,"close":56815,"volume":180001,"rsi_14":63.51,"sma_20":57039.88,"sma_60":56789.26,"sma_120":56534.47},{"date":"2026-03-16","open":56815,"high":56815,"low":56815,"close":56815,"volume":0,"rsi_14":54.13,"sma_20":57074.97,"sma_60":56796.71,"sma_120":56549.61},{"date":"2026-03-17","open":56815,"high":56815,"low":56815,"close":56815,"volume":35,"rsi_14":54.13,"sma_20":57112.05,"sma_60":56803.24,"sma_120":56564.67},{"date":"2026-03-18","open":56760,"high":56765,"low":56690,"close":56690,"volume":94,"rsi_14":69.74,"sma_20":57145.81,"sma_60":56809.91,"sma_120":56578.42},{"date":"2026-03-19","open":56820,"high":56855,"low":56820,"close":56855,"volume":55,"rsi_14":76.64,"sma_20":57189.17,"sma_60":56819.78,"sma_120":56593.77},{"date":"2026-03-20","open":56975,"high":56975,"low":56975,"close":56975,"volume":0,"rsi_14":78.38,"sma_20":57238.59,"sma_60":56832.75,"sma_120":56610.14},{"date":"2026-03-23","open":57140,"high":57320,"low":57140,"close":57320,"volume":516,"rsi_14":71.88,"sma_20":57305.71,"sma_60":56851.54,"sma_120":56629.58},{"date":"2026-03-24","open":57335,"high":57335,"low":57335,"close":57335,"volume":500,"rsi_14":69.66,"sma_20":57342.11,"sma_60":56869.66,"sma_120":56648.68},{"date":"2026-03-25","open":57300,"high":57300,"low":57300,"close":57300,"volume":0,"rsi_14":69.42,"sma_20":57376.74,"sma_60":56886.11,"sma_120":56667.2},{"date":"2026-03-26","open":57937,"high":57937,"low":57937,"close":57937,"volume":0,"rsi_14":68.21,"sma_20":57445.09,"sma_60":56902.9,"sma_120":56685.59},{"date":"2026-03-27","open":57305,"high":57305,"low":57305,"close":57305,"volume":0,"rsi_14":60.79,"sma_20":57519.7,"sma_60":56920.52,"sma_120":56703.65},{"date":"2026-03-30","open":57255,"high":57255,"low":57255,"close":57255,"volume":0,"rsi_14":69.7,"sma_20":57592.28,"sma_60":56937.29,"sma_120":56720.66},{"date":"2026-03-31","open":57892,"high":57892,"low":57892,"close":57892,"volume":0,"rsi_14":76.67,"sma_20":57623.62,"sma_60":56964.48,"sma_120":56737.09},{"date":"2026-04-01","open":56960,"high":56960,"low":56960,"close":56960,"volume":0,"rsi_14":57.74,"sma_20":57633.48,"sma_60":56986.62,"sma_120":56750.99},{"date":"2026-04-02","open":56970,"high":56970,"low":56965,"close":56965,"volume":40,"rsi_14":56.47,"sma_20":57645.11,"sma_60":56998.41,"sma_120":56764.6},{"date":"2026-04-03","open":57050,"high":57050,"low":57050,"close":57050,"volume":0,"rsi_14":59.44,"sma_20":57658.25,"sma_60":57021.48,"sma_120":56778.68},{"date":"2026-04-06","open":57035,"high":57035,"low":57035,"close":57035,"volume":0,"rsi_14":39.21,"sma_20":57625.28,"sma_60":57033.23,"sma_120":56787.35},{"date":"2026-04-07","open":57035,"high":57035,"low":57035,"close":57035,"volume":0,"rsi_14":41.99,"sma_20":57602.17,"sma_60":57044.23,"sma_120":56795.52},{"date":"2026-04-08","open":56845,"high":56845,"low":56845,"close":56845,"volume":20,"rsi_14":32.21,"sma_20":57574.11,"sma_60":57053.4,"sma_120":56802.89},{"date":"2026-04-09","open":56875,"high":56875,"low":56875,"close":56875,"volume":180001,"rsi_14":28.6,"sma_20":57547.55,"sma_60":57062.32,"sma_120":56810.59},{"date":"2026-04-10","open":56875,"high":56875,"low":56875,"close":56875,"volume":0,"rsi_14":10.35,"sma_20":57518.96,"sma_60":57070.32,"sma_120":56818.55},{"date":"2026-04-13","open":56940,"high":56940,"low":56940,"close":56940,"volume":0,"rsi_14":13.51,"sma_20":57493.63,"sma_60":57079.23,"sma_120":56826.56},{"date":"2026-04-14","open":56900,"high":56900,"low":56900,"close":56900,"volume":0,"rsi_14":13.46,"sma_20":57466.3,"sma_60":57077.03,"sma_120":56834.1},{"date":"2026-04-15","open":56875,"high":56875,"low":56875,"close":56875,"volume":0,"rsi_14":13.23,"sma_20":57444.03,"sma_60":57083.12,"sma_120":56841.48},{"date":"2026-04-16","open":56905,"high":56905,"low":56905,"close":56905,"volume":10,"rsi_14":14.7,"sma_20":57414.93,"sma_60":57089.7,"sma_120":56848.73},{"date":"2026-04-17","open":56940,"high":56940,"low":56940,"close":56940,"volume":0,"rsi_14":17.27,"sma_20":57381.5,"sma_60":57095.45,"sma_120":56856.27},{"date":"2026-04-20","open":56930,"high":56930,"low":56930,"close":56930,"volume":0,"rsi_14":17.15,"sma_20":57330.14,"sma_60":57098.95,"sma_120":56863.4},{"date":"2026-04-21","open":56905,"high":56905,"low":56905,"close":56905,"volume":47,"rsi_14":21.09,"sma_20":57276.77,"sma_60":57103.12,"sma_120":56870.32},{"date":"2026-04-22","open":56920,"high":56920,"low":56920,"close":56920,"volume":47,"rsi_14":21.74,"sma_20":57225.91,"sma_60":57108.37,"sma_120":56877.32},{"date":"2026-04-23","open":57095,"high":57095,"low":57095,"close":57095,"volume":0,"rsi_14":27.15,"sma_20":57183.81,"sma_60":57115.78,"sma_120":56885.49},{"date":"2026-04-24","open":57170,"high":57170,"low":57170,"close":57170,"volume":0,"rsi_14":59.44,"sma_20":57145.2,"sma_60":57125.95,"sma_120":56893.65},{"date":"2026-04-27","open":57170,"high":57170,"low":57170,"close":57170,"volume":0,"rsi_14":59.44,"sma_20":57109.12,"sma_60":57136.12,"sma_120":56901.07},{"date":"2026-04-28","open":57270,"high":57270,"low":57270,"close":57270,"volume":10,"rsi_14":84.0,"sma_20":57078.05,"sma_60":57148.53,"sma_120":56909.32},{"date":"2026-04-29","open":57285,"high":57360,"low":57285,"close":57310,"volume":75,"rsi_14":84.25,"sma_20":57063.88,"sma_60":57161.03,"sma_120":56917.7},{"date":"2026-04-30","open":57375,"high":57375,"low":57375,"close":57375,"volume":0,"rsi_14":85.71,"sma_20":57052.71,"sma_60":57174.37,"sma_120":56925.95},{"date":"2026-05-04","open":57315,"high":57315,"low":57315,"close":57315,"volume":30,"rsi_14":76.98,"sma_20":57034.25,"sma_60":57184.62,"sma_120":56933.78},{"date":"2026-05-06","open":57490,"high":57490,"low":57450,"close":57450,"volume":7,"rsi_14":84.81,"sma_20":57055.0,"sma_60":57196.12,"sma_120":56942.03},{"date":"2026-05-07","open":57280,"high":57280,"low":57275,"close":57275,"volume":2,"rsi_14":71.28,"sma_20":57067.0,"sma_60":57204.7,"sma_120":56948.83},{"date":"2026-05-08","open":57285,"high":57285,"low":57285,"close":57285,"volume":5,"rsi_14":70.65,"sma_20":57089.0,"sma_60":57213.45,"sma_120":56955.08},{"date":"2026-05-11","open":57325,"high":57325,"low":57325,"close":57325,"volume":1,"rsi_14":70.81,"sma_20":57111.5,"sma_60":57223.28,"sma_120":56962.08},{"date":"2026-05-12","open":57465,"high":57482,"low":57452,"close":57480,"volume":416,"rsi_14":75.7,"sma_20":57141.75,"sma_60":57233.53,"sma_120":56968.57},{"date":"2026-05-13","open":57475,"high":57480,"low":57435,"close":57435,"volume":431,"rsi_14":74.31,"sma_20":57166.5,"sma_60":57245.03,"sma_120":56975.03},{"date":"2026-05-14","open":57435,"high":57435,"low":57435,"close":57435,"volume":0,"rsi_14":73.95,"sma_20":57193.25,"sma_60":57257.2,"sma_120":56981.41},{"date":"2026-05-15","open":57720,"high":57725,"low":57660,"close":57660,"volume":180112,"rsi_14":75.11,"sma_20":57232.5,"sma_60":57274.12,"sma_120":56989.2},{"date":"2026-05-18","open":57735,"high":57735,"low":57660,"close":57660,"volume":162121,"rsi_14":73.33,"sma_20":57270.25,"sma_60":57291.45,"sma_120":56997.49},{"date":"2026-05-19","open":57680,"high":57680,"low":57680,"close":57680,"volume":1,"rsi_14":73.83,"sma_20":57307.25,"sma_60":57309.12,"sma_120":57006.16},{"date":"2026-05-20","open":57725,"high":57725,"low":57690,"close":57690,"volume":90201,"rsi_14":71.43,"sma_20":57345.25,"sma_60":57327.03,"sma_120":57014.91},{"date":"2026-05-21","open":57615,"high":57615,"low":57605,"close":57605,"volume":6,"rsi_14":64.39,"sma_20":57380.25,"sma_60":57333.04,"sma_120":57023.04},{"date":"2026-05-22","open":57625,"high":57625,"low":57625,"close":57625,"volume":1,"rsi_14":62.76,"sma_20":57415.5,"sma_60":57339.38,"sma_120":57031.87},{"date":"2026-05-26","open":57545,"high":57545,"low":57450,"close":57485,"volume":41,"rsi_14":58.02,"sma_20":57435.0,"sma_60":57354.63,"sma_120":57038.96},{"date":"2026-05-27","open":57545,"high":57545,"low":57545,"close":57545,"volume":1,"rsi_14":54.82,"sma_20":57453.75,"sma_60":57372.88,"sma_120":57046.54},{"date":"2026-05-28","open":57545,"high":57665,"low":57545,"close":57665,"volume":3,"rsi_14":70.97,"sma_20":57478.5,"sma_60":57393.3,"sma_120":57053.46},{"date":"2026-05-29","open":57595,"high":57595,"low":57580,"close":57580,"volume":13,"rsi_14":64.68,"sma_20":57494.0,"sma_60":57398.56,"sma_120":57058.75},{"date":"2026-06-01","open":57680,"high":57705,"low":57680,"close":57690,"volume":56,"rsi_14":66.98,"sma_20":57513.0,"sma_60":57403.45,"sma_120":57066.0},{"date":"2026-06-02","open":57760,"high":57760,"low":57760,"close":57760,"volume":52,"rsi_14":64.14,"sma_20":57532.25,"sma_60":57410.02,"sma_120":57073.21},{"date":"2026-06-04","open":57745,"high":57805,"low":57745,"close":57805,"volume":101,"rsi_14":68.69,"sma_20":57556.75,"sma_60":57416.42,"sma_120":57080.46},{"date":"2026-06-05","open":57765,"high":57845,"low":57765,"close":57840,"volume":53,"rsi_14":69.76,"sma_20":57576.25,"sma_60":57418.84,"sma_120":57088.0},{"date":"2026-06-08","open":57950,"high":57960,"low":57950,"close":57960,"volume":174056,"rsi_14":66.3,"sma_20":57610.5,"sma_60":57426.56,"sma_120":57096.83},{"date":"2026-06-09","open":57855,"high":57860,"low":57785,"close":57785,"volume":119,"rsi_14":55.71,"sma_20":57635.5,"sma_60":57432.87,"sma_120":57104.21},{"date":"2026-06-10","open":57810,"high":57810,"low":57780,"close":57780,"volume":174071,"rsi_14":54.63,"sma_20":57658.25,"sma_60":57439.1,"sma_120":57110.96},{"date":"2026-06-11","open":57745,"high":57760,"low":57745,"close":57760,"volume":8,"rsi_14":53.21,"sma_20":57672.25,"sma_60":57444.32,"sma_120":57116.79},{"date":"2026-06-12","open":57675,"high":57675,"low":57675,"close":57675,"volume":1,"rsi_14":53.21,"sma_20":57684.25,"sma_60":57448.13,"sma_120":57122.42},{"date":"2026-06-15","open":57495,"high":57500,"low":57465,"close":57465,"volume":10,"rsi_14":43.75,"sma_20":57685.75,"sma_60":57448.43,"sma_120":57125.83},{"date":"2026-06-16","open":57455,"high":57455,"low":57455,"close":57455,"volume":0,"rsi_14":48.7,"sma_20":57675.5,"sma_60":57450.68,"sma_120":57130.29},{"date":"2026-06-17","open":57455,"high":57455,"low":57455,"close":57455,"volume":0,"rsi_14":45.87,"sma_20":57665.25,"sma_60":57450.14,"sma_120":57134.96},{"date":"2026-06-18","open":57475,"high":57475,"low":57475,"close":57475,"volume":48,"rsi_14":40.4,"sma_20":57655.0,"sma_60":57447.92,"sma_120":57140.33},{"date":"2026-06-19","open":57545,"high":57610,"low":57545,"close":57610,"volume":6,"rsi_14":51.44,"sma_20":57651.0,"sma_60":57442.13,"sma_120":57146.83},{"date":"2026-06-22","open":57615,"high":57615,"low":57615,"close":57615,"volume":0,"rsi_14":45.99,"sma_20":57651.5,"sma_60":57436.17,"sma_120":57152.92},{"date":"2026-06-23","open":57660,"high":57660,"low":57625,"close":57625,"volume":125,"rsi_14":42.29,"sma_20":57651.5,"sma_60":57430.97,"sma_120":57158.54},{"date":"2026-06-24","open":57540,"high":57580,"low":57540,"close":57580,"volume":125,"rsi_14":37.14,"sma_20":57656.25,"sma_60":57425.02,"sma_120":57163.96},{"date":"2026-06-25","open":57425,"high":57425,"low":57425,"close":57425,"volume":14,"rsi_14":29.15,"sma_20":57650.25,"sma_60":57416.4,"sma_120":57168.46},{"date":"2026-06-26","open":57475,"high":57475,"low":57475,"close":57475,"volume":269,"rsi_14":23.78,"sma_20":57640.75,"sma_60":57409.46,"sma_120":57173.37},{"date":"2026-06-29","open":57455,"high":57455,"low":57455,"close":57455,"volume":0,"rsi_14":28.57,"sma_20":57634.5,"sma_60":57402.18,"sma_120":57183.33},{"date":"2026-06-30","open":57435,"high":57435,"low":57435,"close":57435,"volume":0,"rsi_14":28.03,"sma_20":57621.75,"sma_60":57399.54,"sma_120":57193.08},{"date":"2026-07-01","open":57600,"high":57600,"low":57600,"close":57600,"volume":1,"rsi_14":41.4,"sma_20":57613.75,"sma_60":57399.57,"sma_120":57198.99},{"date":"2026-07-02","open":57565,"high":57565,"low":57565,"close":57565,"volume":0,"rsi_14":43.75,"sma_20":57601.75,"sma_60":57397.58,"sma_120":57209.53},{"date":"2026-07-03","open":57505,"high":57505,"low":57505,"close":57505,"volume":3,"rsi_14":52.74,"sma_20":57585.0,"sma_60":57405.42,"sma_120":57219.33},{"date":"2026-07-06","open":57565,"high":57565,"low":57565,"close":57565,"volume":3,"rsi_14":57.05,"sma_20":57565.25,"sma_60":57414.25,"sma_120":57229.24},{"date":"2026-07-07","open":57545,"high":57545,"low":57545,"close":57545,"volume":4,"rsi_14":55.62,"sma_20":57553.25,"sma_60":57425.92,"sma_120":57239.66},{"date":"2026-07-08","open":57545,"high":57545,"low":57545,"close":57545,"volume":0,"rsi_14":54.49,"sma_20":57541.5,"sma_60":57437.08,"sma_120":57249.7},{"date":"2026-07-09","open":57610,"high":57610,"low":57610,"close":57610,"volume":1,"rsi_14":50.0,"sma_20":57534.0,"sma_60":57449.33,"sma_120":57259.83},{"date":"2026-07-10","open":57540,"high":57540,"low":57540,"close":57540,"volume":0,"rsi_14":45.16,"sma_20":57527.25,"sma_60":57459.33,"sma_120":57269.28},{"date":"2026-07-13","open":57595,"high":57595,"low":57595,"close":57595,"volume":0,"rsi_14":48.17,"sma_20":57533.75,"sma_60":57470.92,"sma_120":57273.97},{"date":"2026-07-14","open":57750,"high":57750,"low":57750,"close":57750,"volume":0,"rsi_14":59.14,"sma_20":57548.5,"sma_60":57485.5,"sma_120":57284.31},{"date":"2026-07-15","open":57750,"high":57750,"low":57750,"close":57750,"volume":0,"rsi_14":70.97,"sma_20":57563.25,"sma_60":57499.58,"sma_120":57294.64},{"date":"2026-07-16","open":57695,"high":57695,"low":57695,"close":57695,"volume":0,"rsi_14":64.1,"sma_20":57574.25,"sma_60":57512.17,"sma_120":57303.81},{"date":"2026-07-20","open":57760,"high":57760,"low":57760,"close":57760,"volume":0,"rsi_14":68.48,"sma_20":57581.75,"sma_60":57526.0,"sma_120":57312.47},{"date":"2026-07-21","open":57735,"high":57735,"low":57735,"close":57735,"volume":0,"rsi_14":68.07,"sma_20":57587.75,"sma_60":57539.83,"sma_120":57321.47},{"date":"2026-07-22","open":57790,"high":57790,"low":57790,"close":57790,"volume":174100,"rsi_14":63.19,"sma_20":57596.0,"sma_60":57554.33,"sma_120":57331.35},{"date":"2026-07-23","open":57795,"high":57795,"low":57795,"close":57795,"volume":1,"rsi_14":66.67,"sma_20":57606.75,"sma_60":57566.0,"sma_120":57340.89},{"date":"2026-07-24","open":57900,"high":57900,"low":57900,"close":57900,"volume":0,"rsi_14":76.87,"sma_20":57630.5,"sma_60":57578.17,"sma_120":57352.06},{"date":"2026-07-27","open":57750,"high":57750,"low":57750,"close":57750,"volume":1,"rsi_14":61.21,"sma_20":57644.25,"sma_60":57587.83,"sma_120":57361.97},{"date":"2026-07-28","open":57690,"high":57690,"low":57690,"close":57690,"volume":0,"rsi_14":58.38,"sma_20":57656.0,"sma_60":57594.83,"sma_120":57371.68},{"date":"2026-07-29","open":57630,"high":57630,"low":57630,"close":57630,"volume":0,"rsi_14":54.59,"sma_20":57665.75,"sma_60":57600.17,"sma_120":57380.6},{"date":"2026-07-30","open":57660,"high":57660,"low":57660,"close":57660,"volume":1,"rsi_14":52.81,"sma_20":57668.75,"sma_60":57604.92,"sma_120":57389.64},{"date":"2026-07-31","open":57570,"high":57570,"low":57570,"close":57570,"volume":0,"rsi_14":51.65,"sma_20":57669.0,"sma_60":57609.17,"sma_120":57396.89},{"date":"2026-08-03","open":57550,"high":57550,"low":57550,"close":57550,"volume":0,"rsi_14":48.54,"sma_20":57672.25,"sma_60":57611.17,"sma_120":57403.64},{"date":"2026-08-04","open":57535,"high":57535,"low":57535,"close":57535,"volume":0,"rsi_14":36.11,"sma_20":57670.5,"sma_60":57615.42,"sma_120":57410.06},{"date":"2026-08-05","open":57450,"high":57450,"low":57450,"close":57450,"volume":1,"rsi_14":31.71,"sma_20":57665.0,"sma_60":57617.92,"sma_120":57415.68},{"date":"2026-08-06","open":57425,"high":57465,"low":57425,"close":57465,"volume":174004,"rsi_14":35.26,"sma_20":57661.0,"sma_60":57620.25,"sma_120":57421.77},{"date":"2026-08-07","open":57465,"high":57465,"low":57465,"close":57465,"volume":0,"rsi_14":29.37,"sma_20":57653.75,"sma_60":57620.0,"sma_120":57426.77},{"date":"2026-08-10","open":57510,"high":57510,"low":57510,"close":57510,"volume":0,"rsi_14":30.43,"sma_20":57650.0,"sma_60":57620.5,"sma_120":57432.77},{"date":"2026-08-11","open":57590,"high":57590,"low":57590,"close":57590,"volume":0,"rsi_14":29.41,"sma_20":57648.0,"sma_60":57622.5,"sma_120":57439.85},{"date":"2026-08-12","open":57590,"high":57590,"low":57590,"close":57590,"volume":0,"rsi_14":36.42,"sma_20":57644.0,"sma_60":57622.67,"sma_120":57448.39},{"date":"2026-08-13","open":57555,"high":57555,"low":57555,"close":57555,"volume":1,"rsi_14":24.82,"sma_20":57634.25,"sma_60":57620.92,"sma_120":57456.18},{"date":"2026-08-14","open":57600,"high":57600,"low":57600,"close":57600,"volume":0,"rsi_14":31.78,"sma_20":57627.25,"sma_60":57618.83,"sma_120":57463.97},{"date":"2026-08-18","open":57730,"high":57735,"low":57730,"close":57735,"volume":3,"rsi_14":53.44,"sma_20":57628.25,"sma_60":57620.33,"sma_120":57473.68},{"date":"2026-08-19","open":57710,"high":57710,"low":57660,"close":57660,"volume":2,"rsi_14":52.24,"sma_20":57624.5,"sma_60":57621.25,"sma_120":57477.15},{"date":"2026-08-20","open":57635,"high":57635,"low":57630,"close":57630,"volume":2,"rsi_14":47.76,"sma_20":57616.5,"sma_60":57621.33,"sma_120":57480.36},{"date":"2026-08-21","open":57670,"high":57695,"low":57670,"close":57695,"volume":179,"rsi_14":59.69,"sma_20":57611.5,"sma_60":57624.83,"sma_120":57489.73},{"date":"2026-08-24","open":57720,"high":57720,"low":57685,"close":57685,"volume":6,"rsi_14":60.63,"sma_20":57600.75,"sma_60":57627.17,"sma_120":57500.03},{"date":"2026-08-25","open":57685,"high":57685,"low":57685,"close":57685,"volume":1,"rsi_14":62.1,"sma_20":57597.5,"sma_60":57627.5,"sma_120":57510.4},{"date":"2026-08-26","open":57570,"high":57605,"low":57545,"close":57605,"volume":3,"rsi_14":62.6,"sma_20":57593.25,"sma_60":57627.92,"sma_120":57513.24},{"date":"2026-08-27","open":57735,"high":57735,"low":57535,"close":57535,"volume":252152,"rsi_14":55.22,"sma_20":57588.5,"sma_60":57625.33,"sma_120":57514.39},{"date":"2026-08-28","open":57555,"high":57605,"low":57550,"close":57605,"volume":19,"rsi_14":59.46,"sma_20":57585.75,"sma_60":57622.75,"sma_120":57516.39},{"date":"2026-08-31","open":57680,"high":57680,"low":57680,"close":57680,"volume":174018,"rsi_14":61.04,"sma_20":57591.25,"sma_60":57620.67,"sma_120":57518.54},{"date":"2026-09-01","open":57720,"high":57720,"low":57720,"close":57720,"volume":3,"rsi_14":58.9,"sma_20":57599.75,"sma_60":57618.67,"sma_120":57518.76},{"date":"2026-09-02","open":57800,"high":57845,"low":57800,"close":57845,"volume":15,"rsi_14":64.91,"sma_20":57615.25,"sma_60":57616.75,"sma_120":57521.65},{"date":"2026-09-03","open":57785,"high":57785,"low":57785,"close":57785,"volume":40,"rsi_14":63.07,"sma_20":57632.0,"sma_60":57616.75,"sma_120":57524.81},{"date":"2026-09-04","open":57750,"high":57750,"low":57750,"close":57750,"volume":5,"rsi_14":58.62,"sma_20":57646.25,"sma_60":57616.25,"sma_120":57527.67},{"date":"2026-09-07","open":57775,"high":57775,"low":57775,"close":57775,"volume":14,"rsi_14":52.63,"sma_20":57661.75,"sma_60":57616.5,"sma_120":57530.41},{"date":"2026-09-08","open":57755,"high":57755,"low":57730,"close":57730,"volume":2,"rsi_14":54.79,"sma_20":57672.75,"sma_60":57617.42,"sma_120":57532.77},{"date":"2026-09-09","open":57790,"high":57800,"low":57790,"close":57800,"volume":324,"rsi_14":61.04,"sma_20":57683.25,"sma_60":57623.0,"sma_120":57535.72},{"date":"2026-09-10","open":57900,"high":57900,"low":57890,"close":57890,"volume":2,"rsi_14":62.26,"sma_20":57698.25,"sma_60":57630.25,"sma_120":57540.46},{"date":"2026-09-11","open":58060,"high":58060,"low":58060,"close":58060,"volume":10,"rsi_14":69.63,"sma_20":57723.5,"sma_60":57640.33,"sma_120":57545.24},{"date":"2026-09-14","open":58030,"high":58030,"low":58030,"close":58030,"volume":40,"rsi_14":67.51,"sma_20":57745.0,"sma_60":57649.58,"sma_120":57548.75},{"date":"2026-09-15","open":58180,"high":58180,"low":58180,"close":58180,"volume":0,"rsi_14":73.48,"sma_20":57759.75,"sma_60":57656.58,"sma_120":57549.36},{"date":"2026-09-16","open":58165,"high":58165,"low":58120,"close":58120,"volume":18,"rsi_14":81.62,"sma_20":57782.75,"sma_60":57665.0,"sma_120":57550.59},{"date":"2026-09-17","open":58120,"high":58120,"low":58120,"close":58120,"volume":2,"rsi_14":80.12,"sma_20":57807.25,"sma_60":57673.25,"sma_120":57552.11},{"date":"2026-09-18","open":58055,"high":58055,"low":58055,"close":58055,"volume":0,"rsi_14":78.21,"sma_20":57828.5,"sma_60":57682.25,"sma_120":57553.63},{"date":"2026-09-21","open":58085,"high":58085,"low":58085,"close":58085,"volume":7,"rsi_14":70.39,"sma_20":57856.0,"sma_60":57695.75,"sma_120":57556.08},{"date":"2026-09-22","open":58085,"high":58085,"low":58085,"close":58085,"volume":0,"rsi_14":65.58,"sma_20":57876.0,"sma_60":57705.92,"sma_120":57557.69},{"date":"2026-09-23","open":58025,"high":58025,"low":58025,"close":58025,"volume":0,"rsi_14":71.13,"sma_20":57900.0,"sma_60":57716.42,"sma_120":57559.3},{"date":"2026-09-28","open":58235,"high":58235,"low":58235,"close":58235,"volume":0,"rsi_14":67.3,"sma_20":57921.25,"sma_60":57725.17,"sma_120":57562.36},{"date":"2026-09-29","open":58175,"high":58175,"low":58175,"close":58175,"volume":174100,"rsi_14":71.74,"sma_20":57949.75,"sma_60":57734.75,"sma_120":57567.16},{"date":"2026-09-30","open":58055,"high":58055,"low":58055,"close":58055,"volume":1,"rsi_14":66.33,"sma_20":57968.5,"sma_60":57742.92,"sma_120":57570.25},{"date":"2026-10-01","open":58040,"high":58040,"low":58040,"close":58040,"volume":0,"rsi_14":63.78,"sma_20":57985.25,"sma_60":57752.08,"sma_120":57578.75},{"date":"2026-10-02","open":57915,"high":57915,"low":57915,"close":57915,"volume":0,"rsi_14":58.82,"sma_20":57995.0,"sma_60":57760.0,"sma_120":57587.12},{"date":"2026-10-06","open":57920,"high":57920,"low":57920,"close":57920,"volume":9,"rsi_14":42.39,"sma_20":58008.5,"sma_60":57768.5,"sma_120":57597.21},{"date":"2026-10-07","open":57940,"high":57940,"low":57940,"close":57940,"volume":0,"rsi_14":43.82,"sma_20":58017.0,"sma_60":57774.75,"sma_120":57605.92},{"date":"2026-10-08","open":57965,"high":57965,"low":57965,"close":57965,"volume":0,"rsi_14":36.31,"sma_20":58026.5,"sma_60":57780.67,"sma_120":57615.0},{"date":"2026-10-12","open":57890,"high":57890,"low":57890,"close":57890,"volume":0,"rsi_14":35.8,"sma_20":58029.25,"sma_60":57784.75,"sma_120":57622.04},{"date":"2026-10-13","open":57890,"high":57890,"low":57890,"close":57890,"volume":0,"rsi_14":35.8,"sma_20":58033.75,"sma_60":57789.67,"sma_120":57630.29},{"date":"2026-10-14","open":57750,"high":57750,"low":57750,"close":57750,"volume":0,"rsi_14":32.77,"sma_20":58026.75,"sma_60":57789.67,"sma_120":57637.58},{"date":"2026-10-15","open":57800,"high":57800,"low":57800,"close":57800,"volume":0,"rsi_14":34.25,"sma_20":58013.75,"sma_60":57790.5,"sma_120":57645.04},{"date":"2026-10-16","open":57765,"high":57765,"low":57765,"close":57765,"volume":0,"rsi_14":32.98,"sma_20":58000.5,"sma_60":57791.67,"sma_120":57651.92},{"date":"2026-10-19","open":57765,"high":57765,"low":57765,"close":57765,"volume":0,"rsi_14":35.23,"sma_20":57979.75,"sma_60":57791.75,"sma_120":57658.88},{"date":"2026-10-20","open":57770,"high":57770,"low":57770,"close":57770,"volume":1,"rsi_14":15.56,"sma_20":57962.25,"sma_60":57792.33,"sma_120":57666.08},{"date":"2026-10-21","open":57735,"high":57735,"low":57735,"close":57735,"volume":0,"rsi_14":16.15,"sma_20":57943.0,"sma_60":57791.42,"sma_120":57672.88},{"date":"2026-10-22","open":57735,"high":57735,"low":57735,"close":57735,"volume":0,"rsi_14":19.81,"sma_20":57927.0,"sma_60":57790.42,"sma_120":57678.21},{"date":"2026-10-23","open":57680,"high":57680,"low":57680,"close":57680,"volume":0,"rsi_14":18.42,"sma_20":57906.75,"sma_60":57786.75,"sma_120":57682.46}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 국채선물3년인버스","phase":"above-fold","symbol_resolved":true}