{"status":"ok","report":{"price_analysis":{"current":52695.0,"change_1d":0.5,"change_7d":0.9,"change_30d":2.9,"high_30d":52915.0,"low_30d":50365.0,"position_in_range":91.0,"support":50620.0,"resistance":52660.0},"summary":"RISE 국채선물10년(295000)은(는) 10년국채선물지수를 추종하는 ETF입니다, 순자산 51.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 85.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(368.51)가 시그널선(266.24)을 상회합니다(골든크로스). 현재가가 SMA20(51723)과 SMA60(51408) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 50573~52873 (현재 위치 92%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 86","rsi_14":85.58352402745996,"macd":368.5143408854565,"macd_signal":266.23706323579563,"sma_20":51722.75,"sma_60":51407.583333333336,"bb_upper":52872.86510293536,"bb_lower":50572.63489706464,"atr_14":230.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -69.00. 30일 누적: 외국인 -3.00, 기관 70.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-69.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-39.0,"retail_net":39.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-17.0,"retail_net":17.0},{"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":-1.0,"retail_net":1.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-60.0,"retail_net":60.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":14.0,"retail_net":-14.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":207.0,"retail_net":-207.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":-3.0,"retail_net":3.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":-3.0,"institution_net":-4.0,"retail_net":7.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-25.0,"retail_net":25.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":42.0,"retail_net":-42.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-5.0,"retail_net":5.0},"d3":{"foreign_net":0,"institution_net":-50.0,"retail_net":50.0},"d7":{"foreign_net":0,"institution_net":-70.0,"retail_net":70.0},"d14":{"foreign_net":0,"institution_net":71.0,"retail_net":-71.0},"d30":{"foreign_net":-3.0,"institution_net":70.0,"retail_net":-67.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":71,"summary":"RSI 86","metrics":[{"name":"RSI (14)","value":85.6,"unit":"","percentile":86,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.9,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 86 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 86 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.6746,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.67,"summary":"배당수익률 0.67%","metrics":[{"name":"배당수익률","value":0.67,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:21.621439+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"10년국채선물지수","issuer":"KB자산운용","category":"","expense_ratio":0.07,"aum":500000000.0,"aum_display":"51.5억","dividend_yield":null,"tracking_error":0.11,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"10년국채 F 202609","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":52695.0,"change_pct":0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-05-11","close":49671.0977},{"date":"2018-05-14","close":49621.4219},{"date":"2018-05-15","close":49527.0352},{"date":"2018-05-16","close":49541.9375},{"date":"2018-05-17","close":49631.3555},{"date":"2018-05-18","close":49735.6758},{"date":"2018-05-21","close":49805.2227},{"date":"2018-05-23","close":49820.125},{"date":"2018-05-24","close":50008.8945},{"date":"2018-05-25","close":50003.9258},{"date":"2018-05-28","close":49964.1836},{"date":"2018-05-29","close":50073.4727},{"date":"2018-05-30","close":50093.3438},{"date":"2018-05-31","close":50108.2461},{"date":"2018-06-01","close":50068.5039},{"date":"2018-06-04","close":49989.0234},{"date":"2018-06-05","close":49993.9922},{"date":"2018-06-07","close":49909.543},{"date":"2018-06-08","close":50033.7305},{"date":"2018-06-11","close":49974.1211},{"date":"2018-06-12","close":49998.957},{"date":"2018-06-14","close":50053.6016},{"date":"2018-06-15","close":50152.9531},{"date":"2018-06-18","close":50346.6914},{"date":"2018-06-19","close":50465.9141},{"date":"2018-06-20","close":50455.9766},{"date":"2018-06-21","close":50560.2969},{"date":"2018-06-22","close":50540.4258},{"date":"2018-06-25","close":50530.4922},{"date":"2018-06-26","close":50510.6211},{"date":"2018-06-27","close":50679.5195},{"date":"2018-06-28","close":50788.8086},{"date":"2018-06-29","close":50768.9375},{"date":"2018-07-02","close":50878.2227},{"date":"2018-07-03","close":50694.4219},{"date":"2018-07-04","close":50813.6445},{"date":"2018-07-05","close":50843.4492},{"date":"2018-07-06","close":50798.7422},{"date":"2018-07-09","close":50808.6797},{"date":"2018-07-10","close":50828.5469},{"date":"2018-07-11","close":50982.543},{"date":"2018-07-12","close":50898.0938},{"date":"2018-07-13","close":50823.582},{"date":"2018-07-16","close":50888.1602},{"date":"2018-07-17","close":50853.3867},{"date":"2018-07-18","close":50952.7383},{"date":"2018-07-19","close":50922.9336},{"date":"2018-07-20","close":50997.4453},{"date":"2018-07-23","close":50947.7695},{"date":"2018-07-24","close":50773.9062},{"date":"2018-07-25","close":50898.0938},{"date":"2018-07-26","close":50883.1914},{"date":"2018-07-27","close":50783.8398},{"date":"2018-07-30","close":50788.8086},{"date":"2018-07-31","close":50922.9336},{"date":"2018-08-01","close":50724.2305},{"date":"2018-08-02","close":50788.8086},{"date":"2018-08-03","close":50754.0352},{"date":"2018-08-06","close":50858.3555},{"date":"2018-08-07","close":50893.1289},{"date":"2018-08-08","close":50873.2578},{"date":"2018-08-09","close":51032.2188},{"date":"2018-08-10","close":51181.25},{"date":"2018-08-13","close":51111.7031},{"date":"2018-08-14","close":51101.7656},{"date":"2018-08-16","close":51230.9258},{"date":"2018-08-17","close":51399.8242},{"date":"2018-08-20","close":51548.8516},{"date":"2018-08-21","close":51658.1367},{"date":"2018-08-22","close":51598.5273},{"date":"2018-08-23","close":51598.5273},{"date":"2018-08-24","close":51648.2031},{"date":"2018-08-27","close":51712.7812},{"date":"2018-08-28","close":51787.2969},{"date":"2018-08-29","close":51767.4258},{"date":"2018-08-30","close":51747.5547},{"date":"2018-08-31","close":51966.1289},{"date":"2018-09-03","close":52070.4492},{"date":"2018-09-04","close":52065.4805},{"date":"2018-09-05","close":52164.8359},{"date":"2018-09-06","close":52199.6094},{"date":"2018-09-07","close":52194.6406},{"date":"2018-09-10","close":52239.3477},{"date":"2018-09-11","close":52184.7031},{"date":"2018-09-12","close":52229.4141},{"date":"2018-09-13","close":52239.3477},{"date":"2018-09-14","close":52025.7422},{"date":"2018-09-17","close":52005.8711},{"date":"2018-09-18","close":51876.7148},{"date":"2018-09-19","close":51767.4258},{"date":"2018-09-20","close":51514.0781},{"date":"2018-09-21","close":51543.8828},{"date":"2018-09-27","close":51727.6836},{"date":"2018-09-28","close":51812.1328},{"date":"2018-10-01","close":51727.6836},{"date":"2018-10-02","close":51797.2305},{"date":"2018-10-04","close":51484.2734},{"date":"2018-10-05","close":51429.6289},{"date":"2018-10-08","close":51454.4648},{"date":"2018-10-10","close":51633.3008},{"date":"2018-10-11","close":51861.8086},{"date":"2018-10-12","close":51717.75},{"date":"2018-10-15","close":51797.2305},{"date":"2018-10-16","close":51802.1992},{"date":"2018-10-17","close":51976.0664},{"date":"2018-10-18","close":52164.8359},{"date":"2018-10-19","close":52055.5469},{"date":"2018-10-22","close":51966.1289},{"date":"2018-10-23","close":52144.9648},{"date":"2018-10-24","close":52115.1602},{"date":"2018-10-25","close":52303.9258},{"date":"2018-10-26","close":52418.1836},{"date":"2018-10-29","close":52676.4961},{"date":"2018-10-30","close":52567.2109},{"date":"2018-10-31","close":52467.8594},{"date":"2018-11-01","close":52408.2461},{"date":"2018-11-02","close":52254.25},{"date":"2018-11-05","close":52274.1211},{"date":"2018-11-06","close":52244.3164},{"date":"2018-11-07","close":52373.4727},{"date":"2018-11-08","close":52398.3125},{"date":"2018-11-09","close":52497.6641},{"date":"2018-11-12","close":52626.8203},{"date":"2018-11-13","close":52597.0156},{"date":"2018-11-14","close":52696.3672},{"date":"2018-11-15","close":52517.5352},{"date":"2018-11-16","close":52572.1797},{"date":"2018-11-19","close":52676.4961},{"date":"2018-11-20","close":52666.5625},{"date":"2018-11-21","close":52661.5938},{"date":"2018-11-22","close":52666.5625},{"date":"2018-11-23","close":52835.4609},{"date":"2018-11-26","close":52855.332},{"date":"2018-11-27","close":52914.9414},{"date":"2018-11-28","close":52890.1055},{"date":"2018-11-29","close":53098.7461},{"date":"2018-11-30","close":53123.582},{"date":"2018-12-03","close":53034.1641},{"date":"2018-12-04","close":53153.3867},{"date":"2018-12-05","close":53332.2227},{"date":"2018-12-06","close":53670.0195},{"date":"2018-12-07","close":53630.2773},{"date":"2018-12-10","close":53635.2461},{"date":"2018-12-11","close":53625.3125},{"date":"2018-12-12","close":53476.2812},{"date":"2018-12-13","close":53466.3477},{"date":"2018-12-14","close":53525.957},{"date":"2018-12-17","close":53540.8633},{"date":"2018-12-18","close":53635.2461},{"date":"2018-12-19","close":53814.0781},{"date":"2018-12-20","close":53838.918},{"date":"2018-12-21","close":53679.9531},{"date":"2018-12-24","close":53595.5039},{"date":"2018-12-26","close":53779.3047},{"date":"2018-12-27","close":53814.0781},{"date":"2018-12-28","close":53804.1445},{"date":"2019-01-02","close":53809.1133},{"date":"2019-01-03","close":53809.1133},{"date":"2019-01-04","close":53655.1172},{"date":"2019-01-07","close":53679.9531},{"date":"2019-01-08","close":53562.0},{"date":"2019-01-09","close":53570.668},{"date":"2019-01-10","close":53660.082},{"date":"2019-01-11","close":53600.4727},{"date":"2019-01-14","close":53729.6289},{"date":"2019-01-15","close":53784.2734},{"date":"2019-01-16","close":53704.793},{"date":"2019-01-17","close":53749.5},{"date":"2019-01-18","close":53595.5039},{"date":"2019-01-21","close":53506.0898},{"date":"2019-01-22","close":53610.4062},{"date":"2019-01-23","close":53670.0195},{"date":"2019-01-24","close":53674.9883},{"date":"2019-01-25","close":53580.6016},{"date":"2019-01-28","close":53550.7969},{"date":"2019-01-29","close":53456.4102},{"date":"2019-01-30","close":53411.7031},{"date":"2019-01-31","close":53585.5703},{"date":"2019-02-01","close":53729.6289},{"date":"2019-02-07","close":53670.0195},{"date":"2019-02-08","close":53824.0156},{"date":"2019-02-11","close":53878.6602},{"date":"2019-02-12","close":53749.5},{"date":"2019-02-13","close":53774.3398},{"date":"2019-02-14","close":53739.5664},{"date":"2019-02-15","close":53873.6914},{"date":"2019-02-18","close":53744.5352},{"date":"2019-02-19","close":53719.6953},{"date":"2019-02-20","close":53724.6641},{"date":"2019-02-21","close":53650.1484},{"date":"2019-02-22","close":53650.1484},{"date":"2019-02-25","close":53689.8906},{"date":"2019-02-26","close":53655.1172},{"date":"2019-02-27","close":53784.2734},{"date":"2019-02-28","close":53789.2422},{"date":"2019-03-04","close":53580.6016},{"date":"2019-03-05","close":53600.4727},{"date":"2019-03-06","close":53650.1484},{"date":"2019-03-07","close":53744.5352},{"date":"2019-03-08","close":53888.5938},{"date":"2019-03-11","close":53853.8203},{"date":"2019-03-12","close":53809.1133},{"date":"2019-03-13","close":53908.4648},{"date":"2019-03-14","close":53838.918},{"date":"2019-03-15","close":53789.2422},{"date":"2019-03-18","close":53759.4375},{"date":"2019-03-19","close":53848.8516},{"date":"2019-03-20","close":53853.8203},{"date":"2019-03-21","close":54057.4922},{"date":"2019-03-22","close":54057.4922},{"date":"2019-03-25","close":54320.7773},{"date":"2019-03-26","close":54186.6484},{"date":"2019-03-27","close":54440.0},{"date":"2019-03-28","close":54623.8008},{"date":"2019-03-29","close":54554.2539},{"date":"2019-04-01","close":54400.2578},{"date":"2019-04-02","close":54459.8672},{"date":"2019-04-03","close":54330.7109},{"date":"2019-04-04","close":54360.5156},{"date":"2019-04-05","close":54295.9375},{"date":"2019-04-08","close":54444.9648},{"date":"2019-04-09","close":54345.6133},{"date":"2019-04-10","close":54390.3203},{"date":"2019-04-11","close":54430.0625},{"date":"2019-04-12","close":54370.4531},{"date":"2019-04-15","close":54176.7148},{"date":"2019-04-16","close":54146.9102},{"date":"2019-04-17","close":54047.5586},{"date":"2019-04-18","close":54340.6445},{"date":"2019-04-19","close":54295.9375},{"date":"2019-04-22","close":54136.9727},{"date":"2019-04-23","close":54176.7148},{"date":"2019-04-24","close":54211.4883},{"date":"2019-04-25","close":54405.2266},{"date":"2019-04-26","close":54410.1914},{"date":"2019-04-29","close":54464.8359},{"date":"2019-04-30","close":54544.3164},{"date":"2019-05-02","close":54405.2266},{"date":"2019-05-03","close":54290.9688},{"date":"2019-05-07","close":54449.9336},{"date":"2019-05-08","close":54430.0625},{"date":"2019-05-09","close":54489.6758},{"date":"2019-05-10","close":54474.7695},{"date":"2019-05-13","close":54444.9648},{"date":"2019-05-14","close":54459.8672},{"date":"2019-05-15","close":54484.707},{"date":"2019-05-16","close":54668.5078},{"date":"2019-05-17","close":54723.1523},{"date":"2019-05-20","close":54579.0898},{"date":"2019-05-21","close":54688.3789},{"date":"2019-05-22","close":54698.3125},{"date":"2019-05-23","close":54787.7305},{"date":"2019-05-24","close":54892.0508},{"date":"2019-05-27","close":54837.4062},{"date":"2019-05-28","close":54797.6641},{"date":"2019-05-29","close":55080.8203},{"date":"2019-05-30","close":55070.8828},{"date":"2019-05-31","close":55368.9414},{"date":"2019-06-03","close":55334.168},{"date":"2019-06-04","close":55354.0391},{"date":"2019-06-05","close":55522.9375},{"date":"2019-06-07","close":55498.0977},{"date":"2019-06-10","close":55453.3906},{"date":"2019-06-11","close":55324.2305},{"date":"2019-06-12","close":55642.1602},{"date":"2019-06-13","close":55637.1914},{"date":"2019-06-14","close":55716.6719},{"date":"2019-06-17","close":55577.5781},{"date":"2019-06-18","close":55642.1602},{"date":"2019-06-19","close":55612.3516},{"date":"2019-06-20","close":55955.1172},{"date":"2019-06-21","close":55835.8945},{"date":"2019-06-24","close":55880.6055},{"date":"2019-06-25","close":55756.4141},{"date":"2019-06-26","close":55632.2227},{"date":"2019-06-27","close":55622.2891},{"date":"2019-06-28","close":55691.8359},{"date":"2019-07-01","close":55662.0312},{"date":"2019-07-02","close":55716.6719},{"date":"2019-07-03","close":55955.1172},{"date":"2019-07-04","close":56004.793},{"date":"2019-07-05","close":55999.8281},{"date":"2019-07-08","close":55989.8906},{"date":"2019-07-09","close":55994.8594},{"date":"2019-07-10","close":55885.5703},{"date":"2019-07-11","close":55940.2148},{"date":"2019-07-12","close":55835.8945},{"date":"2019-07-15","close":55811.0586},{"date":"2019-07-16","close":55816.0234},{"date":"2019-07-17","close":55960.0859},{"date":"2019-07-18","close":56327.6875},{"date":"2019-07-19","close":56402.2031},{"date":"2019-07-22","close":56337.625},{"date":"2019-07-23","close":56332.6562},{"date":"2019-07-24","close":56342.5898},{"date":"2019-07-25","close":56521.4258},{"date":"2019-07-26","close":56541.2969},{"date":"2019-07-29","close":56605.875},{"date":"2019-07-30","close":56640.6484},{"date":"2019-07-31","close":56705.2266},{"date":"2019-08-01","close":56635.6797},{"date":"2019-08-02","close":56903.9297},{"date":"2019-08-05","close":57355.9844},{"date":"2019-08-06","close":57346.0469},{"date":"2019-08-07","close":57365.918},{"date":"2019-08-08","close":57296.3711},{"date":"2019-08-09","close":57197.0195},{"date":"2019-08-12","close":57261.5977},{"date":"2019-08-13","close":57470.2383},{"date":"2019-08-14","close":57495.0742},{"date":"2019-08-16","close":57822.9375},{"date":"2019-08-19","close":57763.3281},{"date":"2019-08-20","close":57678.8789},{"date":"2019-08-21","close":57370.8867},{"date":"2019-08-22","close":57534.8164},{"date":"2019-08-23","close":57365.918},{"date":"2019-08-26","close":57738.4883},{"date":"2019-08-27","close":57505.0117},{"date":"2019-08-28","close":57370.8867},{"date":"2019-08-29","close":57480.1719},{"date":"2019-08-30","close":57355.9844},{"date":"2019-09-02","close":57023.1523},{"date":"2019-09-03","close":57117.5391},{"date":"2019-09-04","close":57023.1523},{"date":"2019-09-05","close":56874.125},{"date":"2019-09-06","close":56829.418},{"date":"2019-09-09","close":56918.832},{"date":"2019-09-10","close":56864.1914},{"date":"2019-09-11","close":56749.9336},{"date":"2019-09-16","close":56094.2109},{"date":"2019-09-17","close":56208.4648},{"date":"2019-09-18","close":56427.0391},{"date":"2019-09-19","close":56506.5234},{"date":"2019-09-20","close":56446.9102},{"date":"2019-09-23","close":56446.9102},{"date":"2019-09-24","close":56471.75},{"date":"2019-09-25","close":56660.5195},{"date":"2019-09-26","close":56595.9375},{"date":"2019-09-27","close":56546.2617},{"date":"2019-09-30","close":56486.6523},{"date":"2019-10-01","close":56238.2734},{"date":"2019-10-02","close":56292.9141},{"date":"2019-10-04","close":56864.1914},{"date":"2019-10-07","close":56834.3828},{"date":"2019-10-08","close":56620.7773},{"date":"2019-10-10","close":56471.75},{"date":"2019-10-11","close":56302.8516},{"date":"2019-10-14","close":56322.7227},{"date":"2019-10-15","close":56282.9805},{"date":"2019-10-16","close":56133.9531},{"date":"2019-10-17","close":55910.4102},{"date":"2019-10-18","close":55865.7031},{"date":"2019-10-21","close":55532.8711},{"date":"2019-10-22","close":55547.7734},{"date":"2019-10-23","close":55517.9688},{"date":"2019-10-24","close":55617.3203},{"date":"2019-10-25","close":55557.7109},{"date":"2019-10-28","close":55036.1094},{"date":"2019-10-29","close":54941.7266},{"date":"2019-10-30","close":55085.7852},{"date":"2019-10-31","close":55239.7812},{"date":"2019-11-01","close":55214.9453},{"date":"2019-11-04","close":54792.6992},{"date":"2019-11-05","close":54802.6328},{"date":"2019-11-06","close":54772.8281},{"date":"2019-11-07","close":54832.4375},{"date":"2019-11-08","close":54916.8867},{"date":"2019-11-11","close":54996.3711},{"date":"2019-11-12","close":54743.0234},{"date":"2019-11-13","close":54996.3711},{"date":"2019-11-14","close":55031.1445},{"date":"2019-11-15","close":54981.4688},{"date":"2019-11-18","close":55016.2422},{"date":"2019-11-19","close":55269.5898},{"date":"2019-11-20","close":55522.9375},{"date":"2019-11-21","close":55577.5781},{"date":"2019-11-22","close":55478.2266},{"date":"2019-11-25","close":55334.168},{"date":"2019-11-26","close":55398.7461},{"date":"2019-11-27","close":55562.6758},{"date":"2019-11-28","close":55582.5469},{"date":"2019-11-29","close":55791.1875},{"date":"2019-12-02","close":55547.7734},{"date":"2019-12-03","close":55284.4922},{"date":"2019-12-04","close":55652.0938},{"date":"2019-12-05","close":55662.0312},{"date":"2019-12-06","close":55582.5469},{"date":"2019-12-09","close":55622.2891},{"date":"2019-12-10","close":55751.4453},{"date":"2019-12-11","close":55721.6406},{"date":"2019-12-12","close":55751.4453},{"date":"2019-12-13","close":55617.3203},{"date":"2019-12-16","close":55756.4141},{"date":"2019-12-17","close":55771.3164},{"date":"2019-12-18","close":55796.1562},{"date":"2019-12-19","close":55567.6445},{"date":"2019-12-20","close":55458.3594},{"date":"2019-12-23","close":55607.3867},{"date":"2019-12-24","close":55716.6719},{"date":"2019-12-26","close":55681.8984},{"date":"2019-12-27","close":55513.0},{"date":"2019-12-30","close":55542.8086},{"date":"2020-01-02","close":55691.8359},{"date":"2020-01-03","close":56064.4062},{"date":"2020-01-06","close":56203.5},{"date":"2020-01-07","close":55786.2188},{"date":"2020-01-08","close":55771.3164},{"date":"2020-01-09","close":55354.0391},{"date":"2020-01-10","close":55190.1055},{"date":"2020-01-13","close":55190.1055},{"date":"2020-01-14","close":55314.2969},{"date":"2020-01-15","close":55428.5508},{"date":"2020-01-16","close":55403.7148},{"date":"2020-01-17","close":55239.7812},{"date":"2020-01-20","close":55185.1406},{"date":"2020-01-21","close":55562.6758},{"date":"2020-01-22","close":55393.7773},{"date":"2020-01-23","close":55478.2266},{"date":"2020-01-28","close":56009.7617},{"date":"2020-01-29","close":56119.0508},{"date":"2020-01-30","close":56268.0781},{"date":"2020-01-31","close":56253.1758},{"date":"2020-02-03","close":56317.7539},{"date":"2020-02-04","close":55920.3438},{"date":"2020-02-05","close":56039.5664},{"date":"2020-02-06","close":55885.5703},{"date":"2020-02-07","close":56039.5664},{"date":"2020-02-10","close":56064.4062},{"date":"2020-02-11","close":56044.5352},{"date":"2020-02-12","close":55999.8281},{"date":"2020-02-13","close":56054.4688},{"date":"2020-02-14","close":55845.832},{"date":"2020-02-17","close":55960.0859},{"date":"2020-02-18","close":56317.7539},{"date":"2020-02-19","close":56297.8828},{"date":"2020-02-20","close":56536.3281},{"date":"2020-02-21","close":56849.2891},{"date":"2020-02-24","close":57018.1875},{"date":"2020-02-25","close":57008.25},{"date":"2020-02-26","close":57152.3125},{"date":"2020-02-27","close":56898.9648},{"date":"2020-02-28","close":57410.625},{"date":"2020-03-02","close":57157.2773},{"date":"2020-03-03","close":57291.4023},{"date":"2020-03-04","close":57539.7852},{"date":"2020-03-05","close":57435.4648},{"date":"2020-03-06","close":57360.9492},{"date":"2020-03-09","close":57654.0391},{"date":"2020-03-10","close":57375.8555},{"date":"2020-03-11","close":57286.4375},{"date":"2020-03-12","close":57182.1172},{"date":"2020-03-13","close":56297.8828},{"date":"2020-03-16","close":56541.2969},{"date":"2020-03-17","close":56754.9023},{"date":"2020-03-18","close":56501.5547},{"date":"2020-03-19","close":55587.5156},{"date":"2020-03-20","close":55840.8633},{"date":"2020-03-23","close":55542.8086},{"date":"2020-03-24","close":55478.2266},{"date":"2020-03-25","close":55726.6094},{"date":"2020-03-26","close":56471.75},{"date":"2020-03-27","close":56362.4609},{"date":"2020-03-30","close":56263.1094},{"date":"2020-03-31","close":56337.625},{"date":"2020-04-01","close":56307.8164},{"date":"2020-04-02","close":56422.0742},{"date":"2020-04-03","close":56263.1094},{"date":"2020-04-06","close":56273.043},{"date":"2020-04-07","close":56158.7891},{"date":"2020-04-08","close":56486.6523},{"date":"2020-04-09","close":56903.9297},{"date":"2020-04-10","close":56829.418},{"date":"2020-04-13","close":56779.7422},{"date":"2020-04-14","close":56819.4805},{"date":"2020-04-16","close":57077.7969},{"date":"2020-04-17","close":56948.6406},{"date":"2020-04-20","close":56903.9297},{"date":"2020-04-21","close":56859.2227},{"date":"2020-04-22","close":56491.6211},{"date":"2020-04-23","close":56397.2344},{"date":"2020-04-24","close":56382.332},{"date":"2020-04-27","close":56278.0117},{"date":"2020-04-28","close":56337.625},{"date":"2020-04-29","close":56566.1328},{"date":"2020-05-04","close":56680.3867},{"date":"2020-05-06","close":56640.6484},{"date":"2020-05-07","close":56759.8711},{"date":"2020-05-08","close":57038.0547},{"date":"2020-05-11","close":56903.9297},{"date":"2020-05-12","close":57092.6992},{"date":"2020-05-13","close":57231.793},{"date":"2020-05-14","close":57301.3398},{"date":"2020-05-15","close":57286.4375},{"date":"2020-05-18","close":57246.6953},{"date":"2020-05-19","close":57246.6953},{"date":"2020-05-20","close":57405.6602},{"date":"2020-05-21","close":57505.0117},{"date":"2020-05-22","close":57475.207},{"date":"2020-05-25","close":57639.1367},{"date":"2020-05-26","close":57589.4609},{"date":"2020-05-27","close":57505.0117},{"date":"2020-05-28","close":57519.9141},{"date":"2020-05-29","close":57360.9492},{"date":"2020-06-01","close":57296.3711},{"date":"2020-06-02","close":57321.2109},{"date":"2020-06-03","close":57082.7656},{"date":"2020-06-04","close":57077.7969},{"date":"2020-06-05","close":56993.3477},{"date":"2020-06-08","close":56973.4766},{"date":"2020-06-09","close":57216.8906},{"date":"2020-06-10","close":57251.6641},{"date":"2020-06-11","close":57321.2109},{"date":"2020-06-12","close":57291.4023},{"date":"2020-06-15","close":57132.4414},{"date":"2020-06-16","close":57216.8906},{"date":"2020-06-17","close":57167.2148},{"date":"2020-06-18","close":57341.082},{"date":"2020-06-19","close":57368.0},{"date":"2020-06-22","close":57286.4375},{"date":"2020-06-23","close":57321.2109},{"date":"2020-06-24","close":57430.4961},{"date":"2020-06-25","close":57514.9453},{"date":"2020-06-26","close":57614.2969},{"date":"2020-06-29","close":57420.5625},{"date":"2020-06-30","close":57410.625},{"date":"2020-07-01","close":57226.8242},{"date":"2020-07-02","close":57360.9492},{"date":"2020-07-03","close":57328.0},{"date":"2020-07-06","close":57231.793},{"date":"2020-07-07","close":57316.2422},{"date":"2020-07-08","close":57380.8203},{"date":"2020-07-09","close":57316.2422},{"date":"2020-07-10","close":57311.2734},{"date":"2020-07-13","close":57221.8594},{"date":"2020-07-14","close":57211.9219},{"date":"2020-07-15","close":57241.7266},{"date":"2020-07-16","close":57435.4648},{"date":"2020-07-17","close":57604.3633},{"date":"2020-07-20","close":57683.8438},{"date":"2020-07-21","close":57599.3945},{"date":"2020-07-22","close":57639.1367},{"date":"2020-07-23","close":57813.0039},{"date":"2020-07-24","close":57847.7773},{"date":"2020-07-27","close":57847.7773},{"date":"2020-07-28","close":57748.4258},{"date":"2020-07-29","close":57827.9062},{"date":"2020-07-30","close":57962.0312},{"date":"2020-07-31","close":57917.3242},{"date":"2020-08-03","close":57872.6133},{"date":"2020-08-04","close":57882.5508},{"date":"2020-08-05","close":57962.0312},{"date":"2020-08-06","close":57877.582},{"date":"2020-08-07","close":57847.7773},{"date":"2020-08-10","close":57649.0703},{"date":"2020-08-11","close":57733.5195},{"date":"2020-08-12","close":57599.3945},{"date":"2020-08-13","close":57639.1367},{"date":"2020-08-14","close":57475.207},{"date":"2020-08-18","close":57668.9414},{"date":"2020-08-19","close":57748.4258},{"date":"2020-08-20","close":57579.5234},{"date":"2020-08-21","close":57410.625},{"date":"2020-08-24","close":57559.6562},{"date":"2020-08-25","close":57514.9453},{"date":"2020-08-26","close":57420.5625},{"date":"2020-08-27","close":57331.1445},{"date":"2020-08-28","close":56988.3789},{"date":"2020-08-31","close":56884.0586},{"date":"2020-09-01","close":56516.457},{"date":"2020-09-02","close":56695.293},{"date":"2020-09-03","close":56804.5781},{"date":"2020-09-04","close":56809.5469},{"date":"2020-09-07","close":56576.0703},{"date":"2020-09-08","close":56630.7109},{"date":"2020-09-09","close":56804.5781},{"date":"2020-09-10","close":56804.5781},{"date":"2020-09-11","close":56804.5781},{"date":"2020-09-14","close":56898.9648},{"date":"2020-09-15","close":56913.8672},{"date":"2020-09-16","close":57038.0547},{"date":"2020-09-17","close":56913.8672},{"date":"2020-09-18","close":56923.8008},{"date":"2020-09-21","close":56948.6406},{"date":"2020-09-22","close":57102.6367},{"date":"2020-09-23","close":57261.5977},{"date":"2020-09-24","close":57266.5664},{"date":"2020-09-25","close":57346.0469},{"date":"2020-09-28","close":57365.918},{"date":"2020-09-29","close":57355.9844},{"date":"2020-10-05","close":57132.4414},{"date":"2020-10-06","close":56898.9648},{"date":"2020-10-07","close":56864.1914},{"date":"2020-10-08","close":56804.5781},{"date":"2020-10-12","close":56749.9336},{"date":"2020-10-13","close":56874.125},{"date":"2020-10-14","close":56928.7695},{"date":"2020-10-15","close":57097.668},{"date":"2020-10-16","close":57102.6367},{"date":"2020-10-19","close":57321.2109},{"date":"2020-10-20","close":57301.3398},{"date":"2020-10-21","close":56928.7695},{"date":"2020-10-22","close":57008.25},{"date":"2020-10-23","close":57077.7969},{"date":"2020-10-26","close":57117.5391},{"date":"2020-10-27","close":57062.8945},{"date":"2020-10-28","close":57092.6992},{"date":"2020-10-29","close":56923.8008},{"date":"2020-10-30","close":56864.1914},{"date":"2020-11-02","close":56546.2617},{"date":"2020-11-03","close":56556.1992},{"date":"2020-11-04","close":56744.9688},{"date":"2020-11-05","close":56923.8008},{"date":"2020-11-06","close":56764.8398},{"date":"2020-11-09","close":56754.9023},{"date":"2020-11-10","close":56501.5547},{"date":"2020-11-11","close":56337.625},{"date":"2020-11-12","close":56392.2656},{"date":"2020-11-13","close":56466.7812},{"date":"2020-11-16","close":56481.6836},{"date":"2020-11-17","close":56496.5859},{"date":"2020-11-18","close":56595.9375},{"date":"2020-11-19","close":56630.7109},{"date":"2020-11-20","close":56610.8438},{"date":"2020-11-23","close":56740.0},{"date":"2020-11-24","close":56620.7773},{"date":"2020-11-25","close":56486.6523},{"date":"2020-11-26","close":56412.1367},{"date":"2020-11-27","close":56456.8477},{"date":"2020-11-30","close":56367.4297},{"date":"2020-12-01","close":56382.332},{"date":"2020-12-02","close":56263.1094},{"date":"2020-12-03","close":56292.9141},{"date":"2020-12-04","close":56402.2031},{"date":"2020-12-07","close":56422.0742},{"date":"2020-12-08","close":56436.9766},{"date":"2020-12-09","close":56367.4297},{"date":"2020-12-10","close":56382.332},{"date":"2020-12-11","close":56372.3984},{"date":"2020-12-14","close":56362.4609},{"date":"2020-12-15","close":56327.6875},{"date":"2020-12-16","close":56253.1758},{"date":"2020-12-17","close":55979.957},{"date":"2020-12-18","close":56153.8242},{"date":"2020-12-21","close":56268.0781},{"date":"2020-12-22","close":56377.3633},{"date":"2020-12-23","close":56456.8477},{"date":"2020-12-24","close":56228.3359},{"date":"2020-12-28","close":56248.207},{"date":"2020-12-29","close":56183.6289},{"date":"2020-12-30","close":56099.1797},{"date":"2021-01-04","close":56064.4062},{"date":"2021-01-05","close":56218.4023},{"date":"2021-01-06","close":56019.6953},{"date":"2021-01-07","close":56004.793},{"date":"2021-01-08","close":55965.0547},{"date":"2021-01-11","close":56163.7578},{"date":"2021-01-12","close":56084.2773},{"date":"2021-01-13","close":56094.2109},{"date":"2021-01-14","close":56054.4688},{"date":"2021-01-15","close":56064.4062},{"date":"2021-01-18","close":56143.8867},{"date":"2021-01-19","close":56178.6602},{"date":"2021-01-20","close":56248.207},{"date":"2021-01-21","close":56228.3359},{"date":"2021-01-22","close":55994.8594},{"date":"2021-01-25","close":55895.5078},{"date":"2021-01-26","close":55960.0859},{"date":"2021-01-27","close":55950.1523},{"date":"2021-01-28","close":55970.0195},{"date":"2021-01-29","close":55984.9219},{"date":"2021-02-01","close":55771.3164},{"date":"2021-02-02","close":56014.7305},{"date":"2021-02-03","close":55989.8906},{"date":"2021-02-04","close":55875.6367},{"date":"2021-02-05","close":55865.7031},{"date":"2021-02-08","close":55706.7383},{"date":"2021-02-09","close":55796.1562},{"date":"2021-02-10","close":55691.8359},{"date":"2021-02-15","close":55562.6758},{"date":"2021-02-16","close":55666.9961},{"date":"2021-02-17","close":55572.6133},{"date":"2021-02-18","close":55652.0938},{"date":"2021-02-19","close":55577.5781},{"date":"2021-02-22","close":55354.0391},{"date":"2021-02-23","close":55393.7773},{"date":"2021-02-24","close":55662.0312},{"date":"2021-02-25","close":55537.8398},{"date":"2021-02-26","close":55145.3984},{"date":"2021-03-02","close":55085.7852},{"date":"2021-03-03","close":55160.3008},{"date":"2021-03-04","close":55080.8203},{"date":"2021-03-05","close":55006.3047},{"date":"2021-03-08","close":54872.1797},{"date":"2021-03-09","close":54782.7617},{"date":"2021-03-10","close":54807.6016},{"date":"2021-03-11","close":54921.8555},{"date":"2021-03-12","close":54603.9297},{"date":"2021-03-15","close":54345.6133},{"date":"2021-03-16","close":54628.7656},{"date":"2021-03-17","close":54504.5781},{"date":"2021-03-18","close":54415.1602},{"date":"2021-03-19","close":54574.125},{"date":"2021-03-22","close":54787.7305},{"date":"2021-03-23","close":54941.7266},{"date":"2021-03-24","close":55160.3008},{"date":"2021-03-25","close":55214.9453},{"date":"2021-03-26","close":55095.7227},{"date":"2021-03-29","close":55224.8789},{"date":"2021-03-30","close":54787.7305},{"date":"2021-03-31","close":54812.5703},{"date":"2021-04-01","close":54911.9219},{"date":"2021-04-02","close":54862.2461},{"date":"2021-04-05","close":54720.0},{"date":"2021-04-06","close":54807.6016},{"date":"2021-04-07","close":54812.5703},{"date":"2021-04-08","close":55051.0156},{"date":"2021-04-09","close":54951.6602},{"date":"2021-04-12","close":55105.6562},{"date":"2021-04-13","close":54981.4688},{"date":"2021-04-14","close":55175.2031},{"date":"2021-04-15","close":55001.3359},{"date":"2021-04-16","close":55021.207},{"date":"2021-04-19","close":55234.8164},{"date":"2021-04-20","close":55130.4961},{"date":"2021-04-21","close":55155.332},{"date":"2021-04-22","close":55200.043},{"date":"2021-04-23","close":54986.4336},{"date":"2021-04-26","close":54762.8906},{"date":"2021-04-27","close":54857.2773},{"date":"2021-04-28","close":54782.7617},{"date":"2021-04-29","close":54743.0234},{"date":"2021-04-30","close":54584.0586},{"date":"2021-05-03","close":54579.0898},{"date":"2021-05-04","close":54623.8008},{"date":"2021-05-06","close":54733.0859},{"date":"2021-05-07","close":54633.7344},{"date":"2021-05-10","close":54584.0586},{"date":"2021-05-11","close":54613.8633},{"date":"2021-05-12","close":54678.4414},{"date":"2021-05-13","close":54524.4492},{"date":"2021-05-14","close":54524.4492},{"date":"2021-05-17","close":54728.1211},{"date":"2021-05-18","close":54708.25},{"date":"2021-05-20","close":54648.6367},{"date":"2021-05-21","close":54693.3477},{"date":"2021-05-24","close":54713.2148},{"date":"2021-05-25","close":54673.4766},{"date":"2021-05-26","close":54693.3477},{"date":"2021-05-27","close":54787.7305},{"date":"2021-05-28","close":54658.5742},{"date":"2021-05-31","close":54479.7383},{"date":"2021-06-01","close":54479.7383},{"date":"2021-06-02","close":54395.2891},{"date":"2021-06-03","close":54415.1602},{"date":"2021-06-04","close":54534.3828},{"date":"2021-06-07","close":54603.9297},{"date":"2021-06-08","close":54762.8906},{"date":"2021-06-09","close":54807.6016},{"date":"2021-06-10","close":54911.9219},{"date":"2021-06-11","close":54827.4727},{"date":"2021-06-14","close":54951.6602},{"date":"2021-06-15","close":55031.1445},{"date":"2021-06-16","close":55026.1758},{"date":"2021-06-17","close":54961.5977},{"date":"2021-06-18","close":55150.3672},{"date":"2021-06-21","close":55334.168},{"date":"2021-06-22","close":55120.5586},{"date":"2021-06-23","close":55170.2344},{"date":"2021-06-24","close":55140.4297},{"date":"2021-06-25","close":54897.0195},{"date":"2021-06-28","close":54718.1836},{"date":"2021-06-29","close":54842.375},{"date":"2021-06-30","close":54941.7266},{"date":"2021-07-01","close":54926.8242},{"date":"2021-07-02","close":54906.9531},{"date":"2021-07-05","close":54971.5312},{"date":"2021-07-06","close":54832.4375},{"date":"2021-07-07","close":55205.0078},{"date":"2021-07-08","close":55393.7773},{"date":"2021-07-09","close":55249.7188},{"date":"2021-07-12","close":55324.2305},{"date":"2021-07-13","close":55254.6875},{"date":"2021-07-14","close":55373.9062},{"date":"2021-07-15","close":55279.5234},{"date":"2021-07-16","close":55373.9062},{"date":"2021-07-19","close":55542.8086},{"date":"2021-07-20","close":55890.5391},{"date":"2021-07-21","close":55955.1172},{"date":"2021-07-22","close":55756.4141},{"date":"2021-07-23","close":55905.4414},{"date":"2021-07-26","close":56004.793},{"date":"2021-07-27","close":55989.8906},{"date":"2021-07-28","close":56049.5039},{"date":"2021-07-29","close":55915.3789},{"date":"2021-07-30","close":55970.0195},{"date":"2021-08-02","close":55885.5703},{"date":"2021-08-03","close":55915.3789},{"date":"2021-08-04","close":55999.8281},{"date":"2021-08-05","close":55945.1836},{"date":"2021-08-06","close":55885.5703},{"date":"2021-08-09","close":55781.25},{"date":"2021-08-10","close":55801.1211},{"date":"2021-08-11","close":55751.4453},{"date":"2021-08-12","close":55816.0234},{"date":"2021-08-13","close":55796.1562},{"date":"2021-08-17","close":55960.0859},{"date":"2021-08-18","close":56014.7305},{"date":"2021-08-19","close":56064.4062},{"date":"2021-08-20","close":56143.8867},{"date":"2021-08-23","close":55979.957},{"date":"2021-08-24","close":55776.2852},{"date":"2021-08-25","close":55761.3828},{"date":"2021-08-26","close":55825.9609},{"date":"2021-08-27","close":55746.4805},{"date":"2021-08-30","close":55870.668},{"date":"2021-08-31","close":55870.668},{"date":"2021-09-01","close":55771.3164},{"date":"2021-09-02","close":55776.2852},{"date":"2021-09-03","close":55756.4141},{"date":"2021-09-06","close":55607.3867},{"date":"2021-09-07","close":55582.5469},{"date":"2021-09-08","close":55423.5859},{"date":"2021-09-09","close":55522.9375},{"date":"2021-09-10","close":55433.5195},{"date":"2021-09-13","close":55398.7461},{"date":"2021-09-14","close":55234.8164},{"date":"2021-09-15","close":55378.875},{"date":"2021-09-16","close":55284.4922},{"date":"2021-09-17","close":55155.332},{"date":"2021-09-23","close":55026.1758},{"date":"2021-09-24","close":54782.7617},{"date":"2021-09-27","close":54698.3125},{"date":"2021-09-28","close":54305.8711},{"date":"2021-09-29","close":54400.2578},{"date":"2021-09-30","close":54395.2891},{"date":"2021-10-01","close":54281.0352},{"date":"2021-10-05","close":54201.5547},{"date":"2021-10-06","close":53734.5977},{"date":"2021-10-07","close":53684.9219},{"date":"2021-10-08","close":53754.4688},{"date":"2021-10-12","close":53491.1836},{"date":"2021-10-13","close":53645.1797},{"date":"2021-10-14","close":53873.6914},{"date":"2021-10-15","close":53848.8516},{"date":"2021-10-18","close":53655.1172},{"date":"2021-10-19","close":53764.4023},{"date":"2021-10-20","close":53699.8242},{"date":"2021-10-21","close":53719.6953},{"date":"2021-10-22","close":53670.0195},{"date":"2021-10-25","close":53600.4727},{"date":"2021-10-26","close":53466.3477},{"date":"2021-10-27","close":53347.125},{"date":"2021-10-28","close":53769.3711},{"date":"2021-10-29","close":53396.8008},{"date":"2021-11-01","close":53292.4805},{"date":"2021-11-02","close":53416.6719},{"date":"2021-11-03","close":53386.8672},{"date":"2021-11-04","close":53585.5703},{"date":"2021-11-05","close":53948.207},{"date":"2021-11-08","close":54047.5586},{"date":"2021-11-09","close":54226.3906},{"date":"2021-11-10","close":54211.4883},{"date":"2021-11-11","close":53978.0117},{"date":"2021-11-12","close":53963.1094},{"date":"2021-11-15","close":54206.5195},{"date":"2021-11-16","close":54072.3945},{"date":"2021-11-17","close":53987.9453},{"date":"2021-11-18","close":54072.3945},{"date":"2021-11-19","close":53898.5273},{"date":"2021-11-22","close":53913.4336},{"date":"2021-11-23","close":53819.0469},{"date":"2021-11-24","close":53814.0781},{"date":"2021-11-25","close":53997.8828},{"date":"2021-11-26","close":54554.2539},{"date":"2021-11-29","close":54375.418},{"date":"2021-11-30","close":54608.8984},{"date":"2021-12-01","close":54733.0859},{"date":"2021-12-02","close":54733.0859},{"date":"2021-12-03","close":54618.832},{"date":"2021-12-06","close":54663.5391},{"date":"2021-12-07","close":54564.1875},{"date":"2021-12-08","close":54723.1523},{"date":"2021-12-09","close":54767.8594},{"date":"2021-12-10","close":54723.1523},{"date":"2021-12-13","close":54802.6328},{"date":"2021-12-14","close":54897.0195},{"date":"2021-12-15","close":54802.6328},{"date":"2021-12-16","close":54867.2109},{"date":"2021-12-17","close":54847.3438},{"date":"2021-12-20","close":55070.8828},{"date":"2021-12-21","close":55105.6562},{"date":"2021-12-22","close":54936.7578},{"date":"2021-12-23","close":54703.2812},{"date":"2021-12-24","close":54638.7031},{"date":"2021-12-27","close":54678.4414},{"date":"2021-12-28","close":54713.2148},{"date":"2021-12-29","close":54782.7617},{"date":"2021-12-30","close":54494.6406},{"date":"2022-01-03","close":54124.0},{"date":"2022-01-04","close":54181.6836},{"date":"2022-01-05","close":53853.8203},{"date":"2022-01-06","close":53426.6055},{"date":"2022-01-07","close":53416.6719},{"date":"2022-01-10","close":53401.7695},{"date":"2022-01-11","close":53362.0273},{"date":"2022-01-12","close":53625.3125},{"date":"2022-01-13","close":53838.918},{"date":"2022-01-14","close":53421.6406},{"date":"2022-01-17","close":53083.8398},{"date":"2022-01-18","close":53029.1992},{"date":"2022-01-19","close":53198.0977},{"date":"2022-01-20","close":53093.7773},{"date":"2022-01-21","close":53188.1602},{"date":"2022-01-24","close":53193.1289},{"date":"2022-01-25","close":53054.0352},{"date":"2022-01-26","close":53054.0352},{"date":"2022-01-27","close":52805.6562},{"date":"2022-01-28","close":52914.9414},{"date":"2022-02-03","close":53108.6797},{"date":"2022-02-04","close":52830.4922},{"date":"2022-02-07","close":52775.8516},{"date":"2022-02-08","close":52348.6367},{"date":"2022-02-09","close":52597.0156},{"date":"2022-02-10","close":52592.0469},{"date":"2022-02-11","close":52313.8633},{"date":"2022-02-14","close":52559.0},{"date":"2022-02-15","close":52552.3086},{"date":"2022-02-16","close":52562.2422},{"date":"2022-02-17","close":52582.1133},{"date":"2022-02-18","close":52497.6641},{"date":"2022-02-21","close":52313.8633},{"date":"2022-02-22","close":52567.2109},{"date":"2022-02-23","close":52547.3398},{"date":"2022-02-24","close":52959.6523},{"date":"2022-02-25","close":52741.0781},{"date":"2022-02-28","close":52760.9453},{"date":"2022-03-02","close":53044.1016},{"date":"2022-03-03","close":52870.2344},{"date":"2022-03-04","close":52875.2031},{"date":"2022-03-07","close":52676.4961},{"date":"2022-03-08","close":52592.0469},{"date":"2022-03-10","close":52542.3711},{"date":"2022-03-11","close":52671.5312},{"date":"2022-03-14","close":52517.5352},{"date":"2022-03-15","close":52408.2461},{"date":"2022-03-16","close":52393.3438},{"date":"2022-03-17","close":52686.4336},{"date":"2022-03-18","close":52532.4375},{"date":"2022-03-21","close":52572.1797},{"date":"2022-03-22","close":52184.7031},{"date":"2022-03-23","close":52144.9648},{"date":"2022-03-24","close":52080.3867},{"date":"2022-03-25","close":52005.8711},{"date":"2022-03-28","close":51235.8906},{"date":"2022-03-29","close":51499.1758},{"date":"2022-03-30","close":51911.4883},{"date":"2022-03-31","close":51583.625},{"date":"2022-04-01","close":51469.3711},{"date":"2022-04-04","close":51225.957},{"date":"2022-04-05","close":51141.5078},{"date":"2022-04-06","close":50838.4844},{"date":"2022-04-07","close":51012.3516},{"date":"2022-04-08","close":50818.6133},{"date":"2022-04-11","close":50287.0781},{"date":"2022-04-12","close":50212.5664},{"date":"2022-04-13","close":50411.2695},{"date":"2022-04-14","close":50510.6211},{"date":"2022-04-15","close":50366.5625},{"date":"2022-04-18","close":50157.9219},{"date":"2022-04-19","close":50128.1172},{"date":"2022-04-20","close":50321.8516},{"date":"2022-04-21","close":50311.918},{"date":"2022-04-22","close":50187.7266},{"date":"2022-04-25","close":50679.5195},{"date":"2022-04-26","close":50709.3242},{"date":"2022-04-27","close":50843.4492},{"date":"2022-04-28","close":50833.5156},{"date":"2022-04-29","close":50575.1992},{"date":"2022-05-02","close":50085.0},{"date":"2022-05-03","close":49984.0547},{"date":"2022-05-04","close":49775.4141},{"date":"2022-05-06","close":49854.8984},{"date":"2022-05-09","close":49985.0},{"date":"2022-05-10","close":49989.0234},{"date":"2022-05-11","close":50436.1094},{"date":"2022-05-12","close":50833.5156},{"date":"2022-05-13","close":50749.0664},{"date":"2022-05-16","close":50485.7852},{"date":"2022-05-17","close":50451.0117},{"date":"2022-05-18","close":50416.2383},{"date":"2022-05-19","close":50386.4297},{"date":"2022-05-20","close":50664.6172},{"date":"2022-05-23","close":50515.5898},{"date":"2022-05-24","close":50788.8086},{"date":"2022-05-25","close":50947.7695},{"date":"2022-05-26","close":50719.2617},{"date":"2022-05-27","close":50833.5156},{"date":"2022-05-30","close":50863.3203},{"date":"2022-05-31","close":50391.3984},{"date":"2022-06-02","close":49964.1836},{"date":"2022-06-03","close":50088.375},{"date":"2022-06-07","close":49546.9062},{"date":"2022-06-08","close":49770.4492},{"date":"2022-06-09","close":49790.3203},{"date":"2022-06-10","close":49681.0312},{"date":"2022-06-13","close":49134.5938},{"date":"2022-06-14","close":48881.2461},{"date":"2022-06-15","close":48553.3828},{"date":"2022-06-16","close":48593.125},{"date":"2022-06-17","close":48468.9336},{"date":"2022-06-20","close":48617.9648},{"date":"2022-06-21","close":48627.8984},{"date":"2022-06-22","close":48930.9219},{"date":"2022-06-23","close":48955.7617},{"date":"2022-06-24","close":49224.0117},{"date":"2022-06-27","close":48831.5703},{"date":"2022-06-28","close":48995.5},{"date":"2022-06-29","close":49079.9492},{"date":"2022-06-30","close":49134.5938},{"date":"2022-07-01","close":49790.3203},{"date":"2022-07-04","close":49780.3828},{"date":"2022-07-05","close":50207.5977},{"date":"2022-07-06","close":50669.5859},{"date":"2022-07-07","close":50674.5508},{"date":"2022-07-08","close":50376.4961},{"date":"2022-07-11","close":50321.8516},{"date":"2022-07-12","close":50465.9141},{"date":"2022-07-13","close":50684.4883},{"date":"2022-07-14","close":50649.7148},{"date":"2022-07-15","close":50838.4844},{"date":"2022-07-18","close":50838.4844},{"date":"2022-07-19","close":50823.582},{"date":"2022-07-20","close":50446.043},{"date":"2022-07-21","close":50381.4648},{"date":"2022-07-22","close":50714.293},{"date":"2022-07-25","close":51062.0273},{"date":"2022-07-26","close":51216.0234},{"date":"2022-07-27","close":51379.9531},{"date":"2022-07-28","close":51146.4766},{"date":"2022-07-29","close":51429.6289},{"date":"2022-08-01","close":51240.8594},{"date":"2022-08-02","close":51608.4609},{"date":"2022-08-03","close":51459.4336},{"date":"2022-08-04","close":51404.7891},{"date":"2022-08-05","close":51504.1445},{"date":"2022-08-08","close":51315.375},{"date":"2022-08-09","close":51360.082},{"date":"2022-08-10","close":51166.3438},{"date":"2022-08-11","close":51052.0898},{"date":"2022-08-12","close":50763.9688},{"date":"2022-08-16","close":51424.6602},{"date":"2022-08-17","close":51235.8906},{"date":"2022-08-18","close":51146.4766},{"date":"2022-08-19","close":50754.0352},{"date":"2022-08-22","close":50639.7773},{"date":"2022-08-23","close":50525.5234},{"date":"2022-08-24","close":50272.1758},{"date":"2022-08-25","close":49666.1289},{"date":"2022-08-26","close":49576.7109},{"date":"2022-08-29","close":49189.2383},{"date":"2022-08-30","close":49268.7188},{"date":"2022-08-31","close":49015.3711},{"date":"2022-09-01","close":48836.5391},{"date":"2022-09-02","close":49065.0469},{"date":"2022-09-05","close":49382.9766},{"date":"2022-09-06","close":49228.9805},{"date":"2022-09-07","close":49119.6914},{"date":"2022-09-08","close":49452.5195},{"date":"2022-09-13","close":49482.3281},{"date":"2022-09-14","close":49422.7148},{"date":"2022-09-15","close":48940.8594},{"date":"2022-09-16","close":49035.2422},{"date":"2022-09-19","close":48920.9883},{"date":"2022-09-20","close":48806.7344},{"date":"2022-09-21","close":48538.4805},{"date":"2022-09-22","close":48215.5859},{"date":"2022-09-23","close":47768.5039},{"date":"2022-09-26","close":47038.2656},{"date":"2022-09-27","close":47455.543},{"date":"2022-09-28","close":47311.4844},{"date":"2022-09-29","close":47217.0977},{"date":"2022-09-30","close":47798.3086},{"date":"2022-10-04","close":48151.0078},{"date":"2022-10-05","close":47907.5977},{"date":"2022-10-06","close":47763.5352},{"date":"2022-10-07","close":47430.707},{"date":"2022-10-11","close":47043.2305},{"date":"2022-10-12","close":47803.2773},{"date":"2022-10-13","close":47276.7109},{"date":"2022-10-14","close":47520.1211},{"date":"2022-10-17","close":47485.3477},{"date":"2022-10-18","close":47241.9375},{"date":"2022-10-19","close":46864.3984},{"date":"2022-10-20","close":46730.2734},{"date":"2022-10-21","close":45801.332},{"date":"2022-10-24","close":46506.7305},{"date":"2022-10-25","close":46874.332},{"date":"2022-10-26","close":47331.3516},{"date":"2022-10-27","close":47336.3203},{"date":"2022-10-28","close":47679.0859},{"date":"2022-10-31","close":47420.7695},{"date":"2022-11-01","close":47723.793},{"date":"2022-11-02","close":47753.6016},{"date":"2022-11-03","close":47535.0234},{"date":"2022-11-04","close":47713.8594},{"date":"2022-11-07","close":47346.2578},{"date":"2022-11-08","close":47465.4805},{"date":"2022-11-09","close":47728.7617},{"date":"2022-11-10","close":48061.5898},{"date":"2022-11-11","close":48806.7344},{"date":"2022-11-14","close":48707.3789},{"date":"2022-11-15","close":48925.957},{"date":"2022-11-16","close":48806.7344},{"date":"2022-11-17","close":48975.6328},{"date":"2022-11-18","close":49109.7578},{"date":"2022-11-21","close":49313.4297},{"date":"2022-11-22","close":49298.5273},{"date":"2022-11-23","close":49283.6211},{"date":"2022-11-24","close":49924.4453},{"date":"2022-11-25","close":49939.3477},{"date":"2022-11-28","close":50008.8945},{"date":"2022-11-29","close":49770.4492},{"date":"2022-11-30","close":49839.9961},{"date":"2022-12-01","close":49750.5781},{"date":"2022-12-02","close":50118.1797},{"date":"2022-12-05","close":50147.9844},{"date":"2022-12-06","close":50441.0742},{"date":"2022-12-07","close":50401.3359},{"date":"2022-12-08","close":50381.4648},{"date":"2022-12-09","close":50500.6875},{"date":"2022-12-12","close":50545.3945},{"date":"2022-12-13","close":50376.4961},{"date":"2022-12-14","close":50684.4883},{"date":"2022-12-15","close":50674.5508},{"date":"2022-12-16","close":50838.4844},{"date":"2022-12-19","close":50704.3594},{"date":"2022-12-20","close":49874.7695},{"date":"2022-12-21","close":49944.3125},{"date":"2022-12-22","close":50262.2422},{"date":"2022-12-23","close":49974.1211},{"date":"2022-12-26","close":49661.1602},{"date":"2022-12-27","close":49745.6094},{"date":"2022-12-28","close":49467.4258},{"date":"2022-12-29","close":49233.9453},{"date":"2023-01-02","close":48891.1836},{"date":"2023-01-03","close":49536.9688},{"date":"2023-01-04","close":49810.1875},{"date":"2023-01-05","close":49939.3477},{"date":"2023-01-06","close":49924.4453},{"date":"2023-01-09","close":50346.6914},{"date":"2023-01-10","close":50455.9766},{"date":"2023-01-11","close":50585.1367},{"date":"2023-01-12","close":50619.9102},{"date":"2023-01-13","close":51136.5391},{"date":"2023-01-16","close":50848.418},{"date":"2023-01-17","close":50570.2344},{"date":"2023-01-18","close":50977.5781},{"date":"2023-01-19","close":51558.7852},{"date":"2023-01-20","close":51235.8906},{"date":"2023-01-25","close":51439.5625},{"date":"2023-01-26","close":51389.8867},{"date":"2023-01-27","close":51240.8594},{"date":"2023-01-30","close":51409.7578},{"date":"2023-01-31","close":51101.7656},{"date":"2023-02-01","close":51320.3398},{"date":"2023-02-02","close":51429.6289},{"date":"2023-02-03","close":51757.4922},{"date":"2023-02-06","close":51360.082},{"date":"2023-02-07","close":50997.4453},{"date":"2023-02-08","close":51081.8945},{"date":"2023-02-09","close":50917.9648},{"date":"2023-02-10","close":50833.5156},{"date":"2023-02-13","close":50605.0078},{"date":"2023-02-14","close":50793.7734},{"date":"2023-02-15","close":50470.8789},{"date":"2023-02-16","close":50485.7852},{"date":"2023-02-17","close":49790.3203},{"date":"2023-02-20","close":49919.4766},{"date":"2023-02-21","close":49924.4453},{"date":"2023-02-22","close":49800.2539},{"date":"2023-02-23","close":50038.6992},{"date":"2023-02-24","close":50147.9844},{"date":"2023-02-27","close":49939.3477},{"date":"2023-02-28","close":49363.1055},{"date":"2023-03-02","close":49055.1133},{"date":"2023-03-03","close":49323.3633},{"date":"2023-03-06","close":49392.9102},{"date":"2023-03-07","close":49676.0625},{"date":"2023-03-08","close":49467.4258},{"date":"2023-03-09","close":49437.6172},{"date":"2023-03-10","close":49979.0859},{"date":"2023-03-13","close":50873.2578},{"date":"2023-03-14","close":51191.1836},{"date":"2023-03-15","close":50808.6797},{"date":"2023-03-16","close":50942.8047},{"date":"2023-03-17","close":50818.6133},{"date":"2023-03-20","close":51181.25},{"date":"2023-03-21","close":51290.5352},{"date":"2023-03-22","close":51220.9883},{"date":"2023-03-23","close":51444.5312},{"date":"2023-03-24","close":51658.1367},{"date":"2023-03-27","close":51533.9492},{"date":"2023-03-28","close":51409.7578},{"date":"2023-03-29","close":51374.9844},{"date":"2023-03-30","close":51260.7305},{"date":"2023-03-31","close":51250.793},{"date":"2023-04-03","close":50967.6406},{"date":"2023-04-04","close":51290.5352},{"date":"2023-04-05","close":51275.6328},{"date":"2023-04-06","close":51489.2383},{"date":"2023-04-07","close":51384.9219},{"date":"2023-04-10","close":51633.3008},{"date":"2023-04-11","close":51543.8828},{"date":"2023-04-12","close":51573.6875},{"date":"2023-04-13","close":51499.1758},{"date":"2023-04-14","close":51479.3047},{"date":"2023-04-17","close":51216.0234},{"date":"2023-04-18","close":51196.1523},{"date":"2023-04-19","close":51121.6367},{"date":"2023-04-20","close":50952.7383},{"date":"2023-04-21","close":51225.957},{"date":"2023-04-24","close":51419.6953},{"date":"2023-04-25","close":51479.3047},{"date":"2023-04-26","close":51514.0781},{"date":"2023-04-27","close":51315.375},{"date":"2023-04-28","close":51211.0547},{"date":"2023-05-02","close":51186.2148},{"date":"2023-05-03","close":51305.4375},{"date":"2023-05-04","close":51538.918},{"date":"2023-05-08","close":51459.4336},{"date":"2023-05-09","close":51464.4023},{"date":"2023-05-10","close":51365.0508},{"date":"2023-05-11","close":51578.6562},{"date":"2023-05-12","close":51663.1055},{"date":"2023-05-15","close":51454.4648},{"date":"2023-05-16","close":51484.2734},{"date":"2023-05-17","close":51459.4336},{"date":"2023-05-18","close":51297.0},{"date":"2023-05-19","close":51042.1562},{"date":"2023-05-22","close":51091.832},{"date":"2023-05-23","close":51052.0898},{"date":"2023-05-24","close":50895.0},{"date":"2023-05-25","close":50411.2695},{"date":"2023-05-26","close":50162.8906},{"date":"2023-05-30","close":50182.7578},{"date":"2023-05-31","close":50619.9102},{"date":"2023-06-01","close":50515.5898},{"date":"2023-06-02","close":50808.6797},{"date":"2023-06-05","close":50580.168},{"date":"2023-06-07","close":50714.293},{"date":"2023-06-08","close":50267.207},{"date":"2023-06-09","close":50376.4961},{"date":"2023-06-12","close":50401.3359},{"date":"2023-06-13","close":50530.4922},{"date":"2023-06-14","close":50123.1484},{"date":"2023-06-15","close":50013.8594},{"date":"2023-06-16","close":50063.5352},{"date":"2023-06-19","close":50177.793},{"date":"2023-06-20","close":50118.1797},{"date":"2023-06-21","close":50242.3711},{"date":"2023-06-22","close":50078.4414},{"date":"2023-06-23","close":50023.7969},{"date":"2023-06-26","close":50247.3398},{"date":"2023-06-27","close":50326.8203},{"date":"2023-06-28","close":50262.2422},{"date":"2023-06-29","close":50252.3047},{"date":"2023-06-30","close":49954.25},{"date":"2023-07-03","close":50264.0},{"date":"2023-07-04","close":50239.0},{"date":"2023-07-05","close":50184.0},{"date":"2023-07-06","close":49901.0},{"date":"2023-07-07","close":49695.9336},{"date":"2023-07-10","close":49333.2969},{"date":"2023-07-11","close":49787.0},{"date":"2023-07-12","close":49752.0},{"date":"2023-07-13","close":50134.0},{"date":"2023-07-14","close":50048.6328},{"date":"2023-07-17","close":50187.7266},{"date":"2023-07-18","close":50313.0},{"date":"2023-07-19","close":50441.0742},{"date":"2023-07-20","close":50376.4961},{"date":"2023-07-21","close":50222.5},{"date":"2023-07-24","close":50311.918},{"date":"2023-07-25","close":50279.0},{"date":"2023-07-26","close":50108.2461},{"date":"2023-07-27","close":50313.0},{"date":"2023-07-28","close":49939.3477},{"date":"2023-07-31","close":49821.0},{"date":"2023-08-01","close":49941.0},{"date":"2023-08-02","close":49663.0},{"date":"2023-08-03","close":49427.6836},{"date":"2023-08-04","close":49402.8438},{"date":"2023-08-07","close":49631.3555},{"date":"2023-08-08","close":49710.8359},{"date":"2023-08-09","close":49725.7383},{"date":"2023-08-10","close":49700.9023},{"date":"2023-08-11","close":49546.9062},{"date":"2023-08-14","close":49407.8125},{"date":"2023-08-16","close":49387.9414},{"date":"2023-08-17","close":49224.0117},{"date":"2023-08-18","close":49243.8828},{"date":"2023-08-21","close":49219.043},{"date":"2023-08-22","close":49179.3047},{"date":"2023-08-23","close":49333.2969},{"date":"2023-08-24","close":49467.4258},{"date":"2023-08-25","close":49238.9141},{"date":"2023-08-28","close":49407.8125},{"date":"2023-08-29","close":49651.2266},{"date":"2023-08-30","close":49690.9648},{"date":"2023-08-31","close":49750.5781},{"date":"2023-09-01","close":49894.6367},{"date":"2023-09-04","close":49576.7109},{"date":"2023-09-05","close":49407.8125},{"date":"2023-09-06","close":49467.4258},{"date":"2023-09-07","close":49184.2695},{"date":"2023-09-08","close":49447.5547},{"date":"2023-09-11","close":49179.3047},{"date":"2023-09-12","close":49179.3047},{"date":"2023-09-13","close":49184.2695},{"date":"2023-09-14","close":49378.0078},{"date":"2023-09-15","close":49308.4609},{"date":"2023-09-18","close":49119.6914},{"date":"2023-09-19","close":49233.9453},{"date":"2023-09-20","close":49079.9492},{"date":"2023-09-21","close":48896.1484},{"date":"2023-09-22","close":48896.1484},{"date":"2023-09-25","close":49070.0156},{"date":"2023-09-26","close":48737.1875},{"date":"2023-09-27","close":48950.793},{"date":"2023-10-04","close":47922.5},{"date":"2023-10-05","close":48255.3281},{"date":"2023-10-06","close":48235.457},{"date":"2023-10-10","close":48434.1602},{"date":"2023-10-11","close":48528.5469},{"date":"2023-10-12","close":48776.9258},{"date":"2023-10-13","close":48449.0664},{"date":"2023-10-16","close":48493.7734},{"date":"2023-10-17","close":48449.0664},{"date":"2023-10-18","close":48086.4297},{"date":"2023-10-19","close":47748.6328},{"date":"2023-10-20","close":47917.5312},{"date":"2023-10-23","close":47833.082},{"date":"2023-10-24","close":48036.7539},{"date":"2023-10-25","close":48160.9453},{"date":"2023-10-26","close":47718.8281},{"date":"2023-10-27","close":48091.3984},{"date":"2023-10-30","close":47962.2383},{"date":"2023-10-31","close":47972.1758},{"date":"2023-11-01","close":48071.5273},{"date":"2023-11-02","close":48558.3516},{"date":"2023-11-03","close":48801.7656},{"date":"2023-11-06","close":49065.0469},{"date":"2023-11-07","close":49010.4062},{"date":"2023-11-08","close":49214.0781},{"date":"2023-11-09","close":49422.7148},{"date":"2023-11-10","close":49373.0391},{"date":"2023-11-13","close":49214.0781},{"date":"2023-11-14","close":49353.168},{"date":"2023-11-15","close":49998.957},{"date":"2023-11-16","close":50043.668},{"date":"2023-11-17","close":50073.4727},{"date":"2023-11-20","close":50292.0469},{"date":"2023-11-21","close":50356.625},{"date":"2023-11-22","close":50262.2422},{"date":"2023-11-23","close":50401.3359},{"date":"2023-11-24","close":50152.9531},{"date":"2023-11-27","close":50147.9844},{"date":"2023-11-28","close":50406.3008},{"date":"2023-11-29","close":50754.0352},{"date":"2023-11-30","close":50535.4609},{"date":"2023-12-01","close":50545.3945},{"date":"2023-12-04","close":50868.2891},{"date":"2023-12-05","close":50952.7383},{"date":"2023-12-06","close":51201.1172},{"date":"2023-12-07","close":51017.3164},{"date":"2023-12-08","close":51141.5078},{"date":"2023-12-11","close":50972.6094},{"date":"2023-12-12","close":51166.3438},{"date":"2023-12-13","close":51156.4102},{"date":"2023-12-14","close":51941.293},{"date":"2023-12-15","close":51832.0039},{"date":"2023-12-18","close":51971.0977},{"date":"2023-12-19","close":52015.8047},{"date":"2023-12-20","close":52194.6406},{"date":"2023-12-21","close":52095.2891},{"date":"2023-12-22","close":52095.2891},{"date":"2023-12-26","close":52293.9922},{"date":"2023-12-27","close":52313.8633},{"date":"2023-12-28","close":52577.1445},{"date":"2024-01-02","close":52040.6445},{"date":"2024-01-03","close":51976.0664},{"date":"2024-01-04","close":52184.7031},{"date":"2024-01-05","close":51851.875},{"date":"2024-01-08","close":51926.3906},{"date":"2024-01-09","close":52030.7109},{"date":"2024-01-10","close":51995.9375},{"date":"2024-01-11","close":52139.9961},{"date":"2024-01-12","close":52154.8984},{"date":"2024-01-15","close":52204.5742},{"date":"2024-01-16","close":52120.125},{"date":"2024-01-17","close":51841.9414},{"date":"2024-01-18","close":51838.0},{"date":"2024-01-19","close":51643.2344},{"date":"2024-01-22","close":51871.7461},{"date":"2024-01-23","close":51851.875},{"date":"2024-01-24","close":51747.5547},{"date":"2024-01-25","close":51578.6562},{"date":"2024-01-26","close":51777.3594},{"date":"2024-01-29","close":51573.6875},{"date":"2024-01-30","close":52000.9023},{"date":"2024-01-31","close":51986.0},{"date":"2024-02-01","close":52030.7109},{"date":"2024-02-02","close":52279.0898},{"date":"2024-02-05","close":51896.582},{"date":"2024-02-06","close":51841.9414},{"date":"2024-02-07","close":51876.7148},{"date":"2024-02-08","close":51807.168},{"date":"2024-02-13","close":51598.5273},{"date":"2024-02-14","close":51315.375},{"date":"2024-02-15","close":51499.1758},{"date":"2024-02-16","close":51474.3359},{"date":"2024-02-19","close":51543.8828},{"date":"2024-02-20","close":51459.4336},{"date":"2024-02-21","close":51474.3359},{"date":"2024-02-22","close":51682.9766},{"date":"2024-02-23","close":51618.3984},{"date":"2024-02-26","close":51812.1328},{"date":"2024-02-27","close":51692.9102},{"date":"2024-02-28","close":51613.4297},{"date":"2024-02-29","close":51514.0781},{"date":"2024-03-04","close":51697.8789},{"date":"2024-03-05","close":51812.1328},{"date":"2024-03-06","close":51936.3242},{"date":"2024-03-07","close":51881.6797},{"date":"2024-03-08","close":52095.2891},{"date":"2024-03-11","close":52139.9961},{"date":"2024-03-12","close":52075.418},{"date":"2024-03-13","close":52065.4805},{"date":"2024-03-14","close":52005.8711},{"date":"2024-03-15","close":51812.1328},{"date":"2024-03-18","close":51697.8789},{"date":"2024-03-19","close":51583.625},{"date":"2024-03-20","close":51588.5938},{"date":"2024-03-21","close":51812.1328},{"date":"2024-03-22","close":51876.7148},{"date":"2024-03-25","close":52045.6133},{"date":"2024-03-26","close":51901.5508},{"date":"2024-03-27","close":52010.8398},{"date":"2024-03-28","close":51986.0},{"date":"2024-03-29","close":51876.7148},{"date":"2024-04-01","close":51832.0039},{"date":"2024-04-02","close":51827.0391},{"date":"2024-04-03","close":51668.0742},{"date":"2024-04-04","close":51707.8164},{"date":"2024-04-05","close":51807.168},{"date":"2024-04-08","close":51588.5938},{"date":"2024-04-09","close":51504.1445},{"date":"2024-04-11","close":51191.1836},{"date":"2024-04-12","close":51350.1484},{"date":"2024-04-15","close":51290.5352},{"date":"2024-04-16","close":51106.7344},{"date":"2024-04-17","close":50972.6094},{"date":"2024-04-18","close":51285.5664},{"date":"2024-04-19","close":51285.5664},{"date":"2024-04-22","close":51052.0898},{"date":"2024-04-23","close":51037.1875},{"date":"2024-04-24","close":52656.6289},{"date":"2024-04-25","close":50714.293},{"date":"2024-04-26","close":50714.293},{"date":"2024-04-29","close":50674.5508},{"date":"2024-04-30","close":50932.8672},{"date":"2024-05-02","close":50977.5781},{"date":"2024-05-03","close":51136.5391},{"date":"2024-05-07","close":51424.6602},{"date":"2024-05-08","close":51504.1445},{"date":"2024-05-09","close":51355.1133},{"date":"2024-05-10","close":51484.2734},{"date":"2024-05-13","close":51389.8867},{"date":"2024-05-14","close":51469.3711},{"date":"2024-05-16","close":51832.0039},{"date":"2024-05-17","close":51871.7461},{"date":"2024-05-20","close":51653.1719},{"date":"2024-05-21","close":51737.6211},{"date":"2024-05-22","close":51762.457},{"date":"2024-05-23","close":51817.1016},{"date":"2024-05-24","close":51578.6562},{"date":"2024-05-27","close":51692.9102},{"date":"2024-05-28","close":51782.3281},{"date":"2024-05-29","close":51519.0469},{"date":"2024-05-30","close":51449.5},{"date":"2024-05-31","close":51345.1797},{"date":"2024-06-03","close":51588.5938},{"date":"2024-06-04","close":51832.0039},{"date":"2024-06-05","close":52045.6133},{"date":"2024-06-07","close":52264.1875},{"date":"2024-06-10","close":51951.2266},{"date":"2024-06-11","close":51941.293},{"date":"2024-06-12","close":52169.8008},{"date":"2024-06-13","close":52313.8633},{"date":"2024-06-14","close":52492.6953},{"date":"2024-06-17","close":52626.8203},{"date":"2024-06-18","close":52621.8555},{"date":"2024-06-19","close":52840.4297},{"date":"2024-06-20","close":52731.1406},{"date":"2024-06-21","close":52741.0781},{"date":"2024-06-24","close":52775.8516},{"date":"2024-06-25","close":52820.5586},{"date":"2024-06-26","close":52651.6602},{"date":"2024-06-27","close":52611.918},{"date":"2024-06-28","close":52726.1758},{"date":"2024-07-01","close":52517.5352},{"date":"2024-07-02","close":52616.8867},{"date":"2024-07-03","close":52765.9141},{"date":"2024-07-04","close":52900.0391},{"date":"2024-07-05","close":52969.5859},{"date":"2024-07-08","close":53009.3281},{"date":"2024-07-09","close":53188.1602},{"date":"2024-07-10","close":53098.7461},{"date":"2024-07-11","close":52964.6172},{"date":"2024-07-12","close":53178.2266},{"date":"2024-07-15","close":53203.0625},{"date":"2024-07-16","close":53401.7695},{"date":"2024-07-17","close":53436.543},{"date":"2024-07-18","close":53401.7695},{"date":"2024-07-19","close":53347.125},{"date":"2024-07-22","close":53277.5781},{"date":"2024-07-23","close":53292.4805},{"date":"2024-07-24","close":53431.5742},{"date":"2024-07-25","close":53471.3164},{"date":"2024-07-26","close":53535.8945},{"date":"2024-07-29","close":53863.7539},{"date":"2024-07-30","close":53799.1758},{"date":"2024-07-31","close":53799.1758},{"date":"2024-08-01","close":53982.9766},{"date":"2024-08-02","close":54176.7148},{"date":"2024-08-05","close":54683.4102},{"date":"2024-08-06","close":54146.9102},{"date":"2024-08-07","close":53982.9766},{"date":"2024-08-08","close":54047.5586},{"date":"2024-08-09","close":53923.3672},{"date":"2024-08-12","close":54097.2344},{"date":"2024-08-13","close":54117.1055},{"date":"2024-08-14","close":54435.0312},{"date":"2024-08-16","close":54127.0391},{"date":"2024-08-19","close":54266.1328},{"date":"2024-08-20","close":54226.3906},{"date":"2024-08-21","close":54236.3281},{"date":"2024-08-22","close":54112.1367},{"date":"2024-08-23","close":54181.6836},{"date":"2024-08-26","close":54151.8789},{"date":"2024-08-27","close":53850.0},{"date":"2024-08-28","close":53963.1094},{"date":"2024-08-29","close":53843.8867},{"date":"2024-08-30","close":53679.9531},{"date":"2024-09-02","close":53625.3125},{"date":"2024-09-03","close":53451.4453},{"date":"2024-09-04","close":53893.5625},{"date":"2024-09-05","close":53843.8867},{"date":"2024-09-06","close":54082.332},{"date":"2024-09-09","close":53893.5625},{"date":"2024-09-10","close":54032.6562},{"date":"2024-09-11","close":54191.6172},{"date":"2024-09-12","close":54266.1328},{"date":"2024-09-13","close":54300.9062},{"date":"2024-09-19","close":54271.0977},{"date":"2024-09-20","close":54097.2344},{"date":"2024-09-23","close":53963.1094},{"date":"2024-09-24","close":53938.2695},{"date":"2024-09-25","close":54146.9102},{"date":"2024-09-26","close":54047.5586},{"date":"2024-09-27","close":54236.3281},{"date":"2024-09-30","close":54236.3281},{"date":"2024-10-02","close":54380.3867},{"date":"2024-10-04","close":54276.0664},{"date":"2024-10-07","close":53799.1758},{"date":"2024-10-08","close":53958.1406},{"date":"2024-10-10","close":53665.0508},{"date":"2024-10-11","close":53987.9453},{"date":"2024-10-14","close":53684.9219},{"date":"2024-10-15","close":54176.7148},{"date":"2024-10-16","close":54047.5586},{"date":"2024-10-17","close":54290.9688},{"date":"2024-10-18","close":53799.1758},{"date":"2024-10-21","close":54181.6836},{"date":"2024-10-22","close":53496.1523},{"date":"2024-10-23","close":53779.3047},{"date":"2024-10-24","close":53764.4023},{"date":"2024-10-25","close":53878.6602},{"date":"2024-10-28","close":53923.3672},{"date":"2024-10-29","close":53620.3438},{"date":"2024-10-30","close":53960.0},{"date":"2024-10-31","close":53640.2148},{"date":"2024-11-01","close":53853.8203},{"date":"2024-11-04","close":53824.0156},{"date":"2024-11-05","close":54134.0},{"date":"2024-11-06","close":53511.0547},{"date":"2024-11-07","close":53863.7539},{"date":"2024-11-08","close":53888.5938},{"date":"2024-11-11","close":54236.3281},{"date":"2024-11-12","close":54410.1914},{"date":"2024-11-13","close":53799.1758},{"date":"2024-11-14","close":54092.2656},{"date":"2024-11-15","close":53784.2734},{"date":"2024-11-18","close":54191.6172},{"date":"2024-11-19","close":54310.8398},{"date":"2024-11-20","close":54340.6445},{"date":"2024-11-21","close":54266.1328},{"date":"2024-11-22","close":54544.3164},{"date":"2024-11-25","close":54812.5703},{"date":"2024-11-26","close":54901.9844},{"date":"2024-11-27","close":54708.25},{"date":"2024-11-28","close":55274.5547},{"date":"2024-11-29","close":55329.1992},{"date":"2024-12-02","close":55870.668},{"date":"2024-12-03","close":55582.5469},{"date":"2024-12-04","close":55562.6758},{"date":"2024-12-05","close":55363.9727},{"date":"2024-12-06","close":55448.4219},{"date":"2024-12-09","close":55706.7383},{"date":"2024-12-10","close":55751.4453},{"date":"2024-12-11","close":55473.2617},{"date":"2024-12-12","close":55423.5859},{"date":"2024-12-13","close":55224.8789},{"date":"2024-12-16","close":55314.2969},{"date":"2024-12-17","close":54936.7578},{"date":"2024-12-18","close":55284.4922},{"date":"2024-12-19","close":54569.1562},{"date":"2024-12-20","close":54504.5781},{"date":"2024-12-23","close":54340.6445},{"date":"2024-12-24","close":54241.293},{"date":"2024-12-26","close":54017.75},{"date":"2024-12-27","close":54196.5859},{"date":"2024-12-30","close":54092.2656},{"date":"2025-01-02","close":54698.3125},{"date":"2025-01-03","close":54847.3438},{"date":"2025-01-06","close":54653.6055},{"date":"2025-01-07","close":54554.2539},{"date":"2025-01-08","close":54822.5039},{"date":"2025-01-09","close":54618.832},{"date":"2025-01-10","close":54668.5078},{"date":"2025-01-13","close":54216.457},{"date":"2025-01-14","close":54598.9609},{"date":"2025-01-15","close":54156.8438},{"date":"2025-01-16","close":54484.707},{"date":"2025-01-17","close":54926.8242},{"date":"2025-01-20","close":54961.5977},{"date":"2025-01-21","close":54946.6953},{"date":"2025-01-22","close":54971.5312},{"date":"2025-01-23","close":54892.0508},{"date":"2025-01-24","close":54837.4062},{"date":"2025-01-31","close":54877.1484},{"date":"2025-02-03","close":55051.0156},{"date":"2025-02-04","close":54961.5977},{"date":"2025-02-05","close":55110.625},{"date":"2025-02-06","close":55209.9766},{"date":"2025-02-07","close":55065.918},{"date":"2025-02-10","close":55055.9805},{"date":"2025-02-11","close":55011.2734},{"date":"2025-02-12","close":54827.4727},{"date":"2025-02-13","close":54862.2461},{"date":"2025-02-14","close":54961.5977},{"date":"2025-02-17","close":54941.7266},{"date":"2025-02-18","close":54857.2773},{"date":"2025-02-19","close":54936.7578},{"date":"2025-02-20","close":54822.5039},{"date":"2025-02-21","close":54996.3711},{"date":"2025-02-24","close":55140.4297},{"date":"2025-02-25","close":55294.4258},{"date":"2025-02-26","close":55448.4219},{"date":"2025-02-27","close":55488.1641},{"date":"2025-02-28","close":55637.1914},{"date":"2025-03-04","close":55706.7383},{"date":"2025-03-05","close":55363.9727},{"date":"2025-03-06","close":55239.7812},{"date":"2025-03-07","close":55349.0703},{"date":"2025-03-10","close":55264.6211},{"date":"2025-03-11","close":55393.7773},{"date":"2025-03-12","close":55418.6172},{"date":"2025-03-13","close":55349.0703},{"date":"2025-03-14","close":55219.9141},{"date":"2025-03-17","close":55244.75},{"date":"2025-03-18","close":55354.0391},{"date":"2025-03-19","close":55200.043},{"date":"2025-03-20","close":55354.0391},{"date":"2025-03-21","close":55239.7812},{"date":"2025-03-24","close":55224.8789},{"date":"2025-03-25","close":55170.2344},{"date":"2025-03-26","close":55110.625},{"date":"2025-03-27","close":55100.6914},{"date":"2025-03-28","close":55105.6562},{"date":"2025-03-31","close":55398.7461},{"date":"2025-04-01","close":55403.7148},{"date":"2025-04-02","close":55493.1289},{"date":"2025-04-03","close":55666.9961},{"date":"2025-04-04","close":55875.6367},{"date":"2025-04-07","close":56099.1797},{"date":"2025-04-08","close":55875.6367},{"date":"2025-04-09","close":55676.9336},{"date":"2025-04-10","close":55830.9297},{"date":"2025-04-11","close":55865.7031},{"date":"2025-04-14","close":55885.5703},{"date":"2025-04-15","close":56054.4688},{"date":"2025-04-16","close":56178.6602},{"date":"2025-04-17","close":56158.7891},{"date":"2025-04-18","close":56248.207},{"date":"2025-04-21","close":56367.4297},{"date":"2025-04-22","close":56273.043},{"date":"2025-04-23","close":56382.332},{"date":"2025-04-24","close":56253.1758},{"date":"2025-04-25","close":56521.4258},{"date":"2025-04-28","close":56432.0078},{"date":"2025-04-29","close":56422.0742},{"date":"2025-04-30","close":56546.2617},{"date":"2025-05-02","close":56466.7812},{"date":"2025-05-07","close":56377.3633},{"date":"2025-05-08","close":56327.6875},{"date":"2025-05-09","close":56084.2773},{"date":"2025-05-12","close":56019.6953},{"date":"2025-05-13","close":55845.832},{"date":"2025-05-14","close":55880.6055},{"date":"2025-05-15","close":55801.1211},{"date":"2025-05-16","close":56064.4062},{"date":"2025-05-19","close":55776.2852},{"date":"2025-05-20","close":55955.1172},{"date":"2025-05-21","close":55721.6406},{"date":"2025-05-22","close":55696.8008},{"date":"2025-05-23","close":55622.2891},{"date":"2025-05-26","close":55701.7695},{"date":"2025-05-27","close":55915.3789},{"date":"2025-05-28","close":55945.1836},{"date":"2025-05-29","close":55696.8008},{"date":"2025-05-30","close":55552.7422},{"date":"2025-06-02","close":55542.8086},{"date":"2025-06-04","close":55110.625},{"date":"2025-06-05","close":55070.8828},{"date":"2025-06-09","close":55244.75},{"date":"2025-06-10","close":55160.3008},{"date":"2025-06-11","close":55155.332},{"date":"2025-06-12","close":55110.625},{"date":"2025-06-13","close":55180.1719},{"date":"2025-06-16","close":55160.3008},{"date":"2025-06-17","close":55155.332},{"date":"2025-06-18","close":55095.7227},{"date":"2025-06-19","close":55140.4297},{"date":"2025-06-20","close":55165.2695},{"date":"2025-06-23","close":55145.3984},{"date":"2025-06-24","close":55398.7461},{"date":"2025-06-25","close":55423.5859},{"date":"2025-06-26","close":55517.9688},{"date":"2025-06-27","close":55513.0},{"date":"2025-06-30","close":55438.4883},{"date":"2025-07-01","close":55552.7422},{"date":"2025-07-02","close":55324.2305},{"date":"2025-07-03","close":55388.8125},{"date":"2025-07-04","close":55354.0391},{"date":"2025-07-07","close":55264.6211},{"date":"2025-07-08","close":55249.7188},{"date":"2025-07-09","close":55180.1719},{"date":"2025-07-10","close":55418.6172},{"date":"2025-07-11","close":55388.8125},{"date":"2025-07-14","close":55150.3672},{"date":"2025-07-15","close":55175.2031},{"date":"2025-07-16","close":55155.332},{"date":"2025-07-17","close":54986.4336},{"date":"2025-07-18","close":55155.332},{"date":"2025-07-21","close":55244.75},{"date":"2025-07-22","close":55383.8438},{"date":"2025-07-23","close":55378.875},{"date":"2025-07-24","close":55324.2305},{"date":"2025-07-25","close":55249.7188},{"date":"2025-07-28","close":55408.6797},{"date":"2025-07-29","close":55413.6484},{"date":"2025-07-30","close":55577.5781},{"date":"2025-07-31","close":55602.418},{"date":"2025-08-01","close":55398.7461},{"date":"2025-08-04","close":55632.2227},{"date":"2025-08-05","close":55746.4805},{"date":"2025-08-06","close":55731.5742},{"date":"2025-08-07","close":55761.3828},{"date":"2025-08-08","close":55746.4805},{"date":"2025-08-11","close":55776.2852},{"date":"2025-08-12","close":55627.2578},{"date":"2025-08-13","close":55627.2578},{"date":"2025-08-14","close":55686.8672},{"date":"2025-08-18","close":55517.9688},{"date":"2025-08-19","close":55388.8125},{"date":"2025-08-20","close":55443.4531},{"date":"2025-08-21","close":55503.0664},{"date":"2025-08-22","close":55453.3906},{"date":"2025-08-25","close":55483.1953},{"date":"2025-08-26","close":55478.2266},{"date":"2025-08-27","close":55662.0312},{"date":"2025-08-28","close":55731.5742},{"date":"2025-08-29","close":55721.6406},{"date":"2025-09-01","close":55607.3867},{"date":"2025-09-02","close":55508.0352},{"date":"2025-09-03","close":55319.2656},{"date":"2025-09-04","close":55408.6797},{"date":"2025-09-05","close":55552.7422},{"date":"2025-09-08","close":55587.5156},{"date":"2025-09-09","close":55771.3164},{"date":"2025-09-10","close":55686.8672},{"date":"2025-09-11","close":55816.0234},{"date":"2025-09-12","close":55806.0898},{"date":"2025-09-15","close":55835.8945},{"date":"2025-09-16","close":55890.5391},{"date":"2025-09-17","close":56004.793},{"date":"2025-09-18","close":56109.1133},{"date":"2025-09-19","close":55845.832},{"date":"2025-09-22","close":55771.3164},{"date":"2025-09-23","close":55880.6055},{"date":"2025-09-24","close":55701.7695},{"date":"2025-09-25","close":55522.9375},{"date":"2025-09-26","close":55224.8789},{"date":"2025-09-29","close":55274.5547},{"date":"2025-09-30","close":55200.043},{"date":"2025-10-01","close":55205.0078},{"date":"2025-10-02","close":55150.3672},{"date":"2025-10-10","close":55180.1719},{"date":"2025-10-13","close":55433.5195},{"date":"2025-10-14","close":55647.125},{"date":"2025-10-15","close":55691.8359},{"date":"2025-10-16","close":55527.9023},{"date":"2025-10-17","close":55577.5781},{"date":"2025-10-20","close":55597.4492},{"date":"2025-10-21","close":55513.0},{"date":"2025-10-22","close":55681.8984},{"date":"2025-10-23","close":55468.293},{"date":"2025-10-24","close":55493.1289},{"date":"2025-10-27","close":55304.3633},{"date":"2025-10-28","close":55413.6484},{"date":"2025-10-29","close":55155.332},{"date":"2025-10-30","close":54901.9844},{"date":"2025-10-31","close":54812.5703},{"date":"2025-11-03","close":54752.957},{"date":"2025-11-04","close":54743.0234},{"date":"2025-11-05","close":54628.7656},{"date":"2025-11-06","close":54266.1328},{"date":"2025-11-07","close":54077.3633},{"date":"2025-11-10","close":54087.2969},{"date":"2025-11-11","close":54196.5859},{"date":"2025-11-12","close":53714.7266},{"date":"2025-11-13","close":53933.3008},{"date":"2025-11-14","close":53665.0508},{"date":"2025-11-17","close":53789.2422},{"date":"2025-11-18","close":53923.3672},{"date":"2025-11-19","close":53943.2383},{"date":"2025-11-20","close":53714.7266},{"date":"2025-11-21","close":54012.7852},{"date":"2025-11-24","close":53903.4961},{"date":"2025-11-25","close":54052.5234},{"date":"2025-11-26","close":54082.332},{"date":"2025-11-27","close":53689.8906},{"date":"2025-11-28","close":53640.2148},{"date":"2025-12-01","close":53486.2188},{"date":"2025-12-02","close":53525.957},{"date":"2025-12-03","close":53401.7695},{"date":"2025-12-04","close":53476.2812},{"date":"2025-12-05","close":53590.5391},{"date":"2025-12-08","close":53471.3164},{"date":"2025-12-09","close":53307.3828},{"date":"2025-12-10","close":53257.707},{"date":"2025-12-11","close":53213.0},{"date":"2025-12-12","close":53310.0},{"date":"2025-12-15","close":53735.0},{"date":"2025-12-16","close":53885.0},{"date":"2025-12-17","close":53765.0},{"date":"2025-12-18","close":53700.0},{"date":"2025-12-19","close":53545.0},{"date":"2025-12-22","close":53480.0},{"date":"2025-12-23","close":53530.0},{"date":"2025-12-24","close":53680.0},{"date":"2025-12-26","close":53575.0},{"date":"2025-12-29","close":53695.0},{"date":"2025-12-30","close":53630.0},{"date":"2026-01-02","close":53580.0},{"date":"2026-01-05","close":53460.0},{"date":"2026-01-06","close":53530.0},{"date":"2026-01-07","close":53710.0},{"date":"2026-01-08","close":53845.0},{"date":"2026-01-09","close":53560.0},{"date":"2026-01-12","close":53590.0},{"date":"2026-01-13","close":53375.0},{"date":"2026-01-14","close":53435.0},{"date":"2026-01-15","close":53040.0},{"date":"2026-01-16","close":53170.0},{"date":"2026-01-19","close":52870.0},{"date":"2026-01-20","close":52510.0},{"date":"2026-01-21","close":52685.0},{"date":"2026-01-22","close":52895.0},{"date":"2026-01-23","close":52725.0},{"date":"2026-01-26","close":53025.0},{"date":"2026-01-27","close":53085.0},{"date":"2026-01-28","close":53205.0},{"date":"2026-01-29","close":53010.0},{"date":"2026-01-30","close":52810.0},{"date":"2026-02-02","close":52880.0},{"date":"2026-02-03","close":52675.0},{"date":"2026-02-04","close":52490.0},{"date":"2026-02-05","close":52610.0},{"date":"2026-02-06","close":52485.0},{"date":"2026-02-09","close":52325.0},{"date":"2026-02-10","close":52630.0},{"date":"2026-02-11","close":52865.0},{"date":"2026-02-12","close":52950.0},{"date":"2026-02-13","close":53160.0},{"date":"2026-02-19","close":53160.0},{"date":"2026-02-20","close":53350.0},{"date":"2026-02-23","close":53205.0},{"date":"2026-02-24","close":53105.0},{"date":"2026-02-25","close":53330.0},{"date":"2026-02-26","close":53725.0},{"date":"2026-02-27","close":53775.0},{"date":"2026-03-03","close":53220.0},{"date":"2026-03-04","close":53005.0},{"date":"2026-03-05","close":53200.0},{"date":"2026-03-06","close":53030.0},{"date":"2026-03-09","close":52445.0},{"date":"2026-03-10","close":52925.0},{"date":"2026-03-11","close":53125.0},{"date":"2026-03-12","close":52990.0},{"date":"2026-03-13","close":52820.0},{"date":"2026-03-16","close":52990.0},{"date":"2026-03-17","close":52965.0},{"date":"2026-03-18","close":53375.0},{"date":"2026-03-19","close":52975.0},{"date":"2026-03-20","close":52755.0},{"date":"2026-03-23","close":52170.0},{"date":"2026-03-24","close":52340.0},{"date":"2026-03-25","close":52270.0},{"date":"2026-03-26","close":52185.0},{"date":"2026-03-27","close":52045.0},{"date":"2026-03-30","close":52150.0},{"date":"2026-03-31","close":52155.0},{"date":"2026-04-01","close":53050.0},{"date":"2026-04-02","close":52580.0},{"date":"2026-04-03","close":52800.0},{"date":"2026-04-06","close":52960.0},{"date":"2026-04-07","close":52800.0},{"date":"2026-04-08","close":53465.0},{"date":"2026-04-09","close":53250.0},{"date":"2026-04-10","close":53145.0},{"date":"2026-04-13","close":53030.0},{"date":"2026-04-14","close":53290.0},{"date":"2026-04-15","close":53365.0},{"date":"2026-04-16","close":53215.0},{"date":"2026-04-17","close":53050.0},{"date":"2026-04-20","close":53210.0},{"date":"2026-04-21","close":53355.0},{"date":"2026-04-22","close":53195.0},{"date":"2026-04-23","close":52750.0},{"date":"2026-04-24","close":52630.0},{"date":"2026-04-27","close":52640.0},{"date":"2026-04-28","close":52475.0},{"date":"2026-04-29","close":52325.0},{"date":"2026-04-30","close":52170.0},{"date":"2026-05-04","close":52215.0},{"date":"2026-05-06","close":52190.0},{"date":"2026-05-07","close":52430.0},{"date":"2026-05-08","close":52340.0},{"date":"2026-05-11","close":52210.0},{"date":"2026-05-12","close":51745.0},{"date":"2026-05-13","close":51850.0},{"date":"2026-05-14","close":51670.0},{"date":"2026-05-15","close":51155.0},{"date":"2026-05-18","close":51070.0},{"date":"2026-05-19","close":51150.0},{"date":"2026-05-20","close":51200.0},{"date":"2026-05-21","close":51395.0},{"date":"2026-05-22","close":51495.0},{"date":"2026-05-26","close":51830.0},{"date":"2026-05-27","close":51720.0},{"date":"2026-05-28","close":51490.0},{"date":"2026-05-29","close":51795.0},{"date":"2026-06-01","close":51470.0},{"date":"2026-06-02","close":51665.0},{"date":"2026-06-04","close":51270.0},{"date":"2026-06-05","close":51180.0},{"date":"2026-06-08","close":50825.0},{"date":"2026-06-09","close":51095.0},{"date":"2026-06-10","close":51130.0},{"date":"2026-06-11","close":51045.0},{"date":"2026-06-12","close":51435.0},{"date":"2026-06-15","close":51755.0},{"date":"2026-06-16","close":51820.0},{"date":"2026-06-17","close":51900.0},{"date":"2026-06-18","close":51795.0},{"date":"2026-06-19","close":51555.0},{"date":"2026-06-22","close":51465.0},{"date":"2026-06-23","close":51615.0},{"date":"2026-06-24","close":51640.0},{"date":"2026-06-25","close":51755.0},{"date":"2026-06-26","close":51880.0},{"date":"2026-06-29","close":51760.0},{"date":"2026-06-30","close":52000.0},{"date":"2026-07-01","close":51485.0},{"date":"2026-07-02","close":51595.0},{"date":"2026-07-03","close":51530.0},{"date":"2026-07-06","close":51560.0},{"date":"2026-07-07","close":51530.0},{"date":"2026-07-08","close":51420.0},{"date":"2026-07-09","close":51425.0},{"date":"2026-07-10","close":51540.0},{"date":"2026-07-13","close":51395.0},{"date":"2026-07-14","close":51070.0},{"date":"2026-07-15","close":51070.0},{"date":"2026-07-16","close":51235.0},{"date":"2026-07-20","close":51060.0},{"date":"2026-07-21","close":51065.0},{"date":"2026-07-22","close":50810.0},{"date":"2026-07-23","close":50805.0},{"date":"2026-07-24","close":50585.0},{"date":"2026-07-27","close":51095.0},{"date":"2026-07-28","close":51255.0},{"date":"2026-07-29","close":51455.0},{"date":"2026-07-30","close":51130.0},{"date":"2026-07-31","close":51460.0},{"date":"2026-08-03","close":51435.0},{"date":"2026-08-04","close":51545.0},{"date":"2026-08-05","close":51975.0},{"date":"2026-08-06","close":51830.0},{"date":"2026-08-07","close":51735.0},{"date":"2026-08-10","close":51665.0},{"date":"2026-08-11","close":51370.0},{"date":"2026-08-12","close":51435.0},{"date":"2026-08-13","close":51350.0},{"date":"2026-08-14","close":51385.0},{"date":"2026-08-18","close":51085.0},{"date":"2026-08-19","close":51300.0},{"date":"2026-08-20","close":51335.0},{"date":"2026-08-21","close":51150.0},{"date":"2026-08-24","close":51290.0},{"date":"2026-08-25","close":51390.0},{"date":"2026-08-26","close":51510.0},{"date":"2026-08-27","close":51715.0},{"date":"2026-08-28","close":51480.0},{"date":"2026-08-31","close":51380.0},{"date":"2026-09-01","close":51160.0},{"date":"2026-09-02","close":51010.0},{"date":"2026-09-03","close":51210.0},{"date":"2026-09-04","close":51310.0},{"date":"2026-09-07","close":51230.0},{"date":"2026-09-08","close":51225.0},{"date":"2026-09-09","close":51160.0},{"date":"2026-09-10","close":50990.0},{"date":"2026-09-11","close":50615.0},{"date":"2026-09-14","close":50630.0},{"date":"2026-09-15","close":50365.0},{"date":"2026-09-16","close":50600.0},{"date":"2026-09-17","close":50775.0},{"date":"2026-09-18","close":50970.0},{"date":"2026-09-21","close":50995.0},{"date":"2026-09-22","close":51005.0},{"date":"2026-09-23","close":51295.0},{"date":"2026-09-28","close":50685.0},{"date":"2026-09-29","close":50965.0},{"date":"2026-09-30","close":51250.0},{"date":"2026-10-01","close":51140.0},{"date":"2026-10-02","close":51480.0},{"date":"2026-10-06","close":51450.0},{"date":"2026-10-07","close":51415.0},{"date":"2026-10-08","close":51345.0},{"date":"2026-10-12","close":51755.0},{"date":"2026-10-13","close":52085.0},{"date":"2026-10-14","close":51955.0},{"date":"2026-10-15","close":52240.0},{"date":"2026-10-16","close":52280.0},{"date":"2026-10-19","close":52230.0},{"date":"2026-10-20","close":52325.0},{"date":"2026-10-21","close":52410.0},{"date":"2026-10-22","close":52450.0},{"date":"2026-10-23","close":52785.0}],"chart_data":[{"date":"2024-10-23","open":53824,"high":53824,"low":53501,"close":53779,"volume":13},{"date":"2024-10-24","open":53665,"high":54122,"low":53665,"close":53764,"volume":29},{"date":"2024-10-25","open":53780,"high":53879,"low":53780,"close":53879,"volume":12},{"date":"2024-10-28","open":53953,"high":53953,"low":53605,"close":53923,"volume":25},{"date":"2024-10-29","open":53665,"high":53665,"low":53615,"close":53620,"volume":4},{"date":"2024-10-30","open":53622,"high":53970,"low":53622,"close":53960,"volume":247},{"date":"2024-10-31","open":53630,"high":53968,"low":53496,"close":53640,"volume":247},{"date":"2024-11-01","open":53909,"high":53909,"low":53735,"close":53854,"volume":15},{"date":"2024-11-04","open":53739,"high":54002,"low":53739,"close":53824,"volume":79},{"date":"2024-11-05","open":54069,"high":54134,"low":53781,"close":54134,"volume":557},{"date":"2024-11-06","open":53883,"high":53898,"low":53381,"close":53511,"volume":312},{"date":"2024-11-07","open":53934,"high":53934,"low":53864,"close":53864,"volume":6},{"date":"2024-11-08","open":53884,"high":53934,"low":53859,"close":53889,"volume":628},{"date":"2024-11-11","open":54256,"high":54261,"low":53918,"close":54236,"volume":286},{"date":"2024-11-12","open":54430,"high":54435,"low":54395,"close":54410,"volume":24},{"date":"2024-11-13","open":54395,"high":54395,"low":53794,"close":53799,"volume":161},{"date":"2024-11-14","open":53704,"high":54092,"low":53704,"close":54092,"volume":65},{"date":"2024-11-15","open":53853,"high":53853,"low":53779,"close":53784,"volume":118},{"date":"2024-11-18","open":54147,"high":54192,"low":53859,"close":54192,"volume":24},{"date":"2024-11-19","open":53954,"high":54326,"low":53934,"close":54311,"volume":259},{"date":"2024-11-20","open":53954,"high":54351,"low":53954,"close":54341,"volume":74},{"date":"2024-11-21","open":54082,"high":54594,"low":54082,"close":54266,"volume":13},{"date":"2024-11-22","open":54479,"high":54564,"low":54266,"close":54544,"volume":415},{"date":"2024-11-25","open":54460,"high":54818,"low":54455,"close":54813,"volume":94},{"date":"2024-11-26","open":54648,"high":54902,"low":54643,"close":54902,"volume":29},{"date":"2024-11-27","open":54166,"high":55031,"low":54166,"close":54708,"volume":576},{"date":"2024-11-28","open":55091,"high":55439,"low":54952,"close":55275,"volume":206},{"date":"2024-11-29","open":55190,"high":55647,"low":55190,"close":55329,"volume":188},{"date":"2024-12-02","open":55732,"high":55871,"low":55732,"close":55871,"volume":182},{"date":"2024-12-03","open":55752,"high":56020,"low":55538,"close":55583,"volume":88},{"date":"2024-12-04","open":55171,"high":55722,"low":55171,"close":55563,"volume":93},{"date":"2024-12-05","open":55364,"high":55542,"low":55279,"close":55364,"volume":56},{"date":"2024-12-06","open":55349,"high":55721,"low":55349,"close":55448,"volume":86},{"date":"2024-12-09","open":55394,"high":55707,"low":55355,"close":55707,"volume":575},{"date":"2024-12-10","open":55547,"high":55835,"low":55413,"close":55751,"volume":24},{"date":"2024-12-11","open":55463,"high":55473,"low":55463,"close":55473,"volume":55},{"date":"2024-12-12","open":55548,"high":55553,"low":55419,"close":55424,"volume":209},{"date":"2024-12-13","open":55429,"high":55444,"low":55012,"close":55225,"volume":253},{"date":"2024-12-16","open":55334,"high":55334,"low":55051,"close":55314,"volume":64},{"date":"2024-12-17","open":55076,"high":55076,"low":54883,"close":54937,"volume":57},{"date":"2024-12-18","open":54898,"high":55309,"low":54754,"close":55284,"volume":123},{"date":"2024-12-19","open":54787,"high":54787,"low":54569,"close":54569,"volume":20},{"date":"2024-12-20","open":54585,"high":54729,"low":54500,"close":54505,"volume":41},{"date":"2024-12-23","open":54515,"high":54515,"low":54336,"close":54341,"volume":213},{"date":"2024-12-24","open":54345,"high":54345,"low":54127,"close":54241,"volume":113},{"date":"2024-12-26","open":54138,"high":54282,"low":53949,"close":54018,"volume":44},{"date":"2024-12-27","open":54018,"high":54311,"low":53839,"close":54197,"volume":229},{"date":"2024-12-30","open":53848,"high":54092,"low":53848,"close":54092,"volume":1426},{"date":"2025-01-02","open":54092,"high":54698,"low":54047,"close":54698,"volume":817},{"date":"2025-01-03","open":54708,"high":54902,"low":54698,"close":54847,"volume":1372},{"date":"2025-01-06","open":54654,"high":54654,"low":54351,"close":54654,"volume":37},{"date":"2025-01-07","open":54355,"high":54564,"low":54355,"close":54554,"volume":38},{"date":"2025-01-08","open":54644,"high":54823,"low":54371,"close":54823,"volume":1550},{"date":"2025-01-09","open":54515,"high":54952,"low":54515,"close":54619,"volume":18},{"date":"2025-01-10","open":54903,"high":54903,"low":54669,"close":54669,"volume":17},{"date":"2025-01-13","open":54186,"high":54236,"low":54186,"close":54216,"volume":328},{"date":"2025-01-14","open":54559,"high":54603,"low":54544,"close":54599,"volume":5},{"date":"2025-01-15","open":54257,"high":54510,"low":54157,"close":54157,"volume":5137},{"date":"2025-01-16","open":54460,"high":54754,"low":54460,"close":54485,"volume":86},{"date":"2025-01-17","open":54485,"high":54937,"low":54485,"close":54927,"volume":958},{"date":"2025-01-20","open":54903,"high":55007,"low":54903,"close":54962,"volume":38},{"date":"2025-01-21","open":55181,"high":55181,"low":54868,"close":54947,"volume":6},{"date":"2025-01-22","open":55191,"high":55191,"low":54912,"close":54972,"volume":246},{"date":"2025-01-23","open":54887,"high":54956,"low":54887,"close":54892,"volume":17},{"date":"2025-01-24","open":54842,"high":54981,"low":54822,"close":54837,"volume":20},{"date":"2025-01-31","open":55100,"high":55115,"low":54877,"close":54877,"volume":379},{"date":"2025-02-03","open":55001,"high":55160,"low":54936,"close":55051,"volume":2256},{"date":"2025-02-04","open":54927,"high":55057,"low":54883,"close":54962,"volume":1556},{"date":"2025-02-05","open":55066,"high":55136,"low":55037,"close":55111,"volume":76},{"date":"2025-02-06","open":55354,"high":55354,"low":55210,"close":55210,"volume":2698},{"date":"2025-02-07","open":55196,"high":55196,"low":55062,"close":55066,"volume":334},{"date":"2025-02-10","open":55056,"high":55080,"low":55031,"close":55056,"volume":361},{"date":"2025-02-11","open":55150,"high":55150,"low":55011,"close":55011,"volume":6},{"date":"2025-02-12","open":54867,"high":54872,"low":54822,"close":54827,"volume":159},{"date":"2025-02-13","open":54718,"high":54862,"low":54713,"close":54862,"volume":327},{"date":"2025-02-14","open":55007,"high":55037,"low":54932,"close":54962,"volume":692},{"date":"2025-02-17","open":55052,"high":55096,"low":54942,"close":54942,"volume":30},{"date":"2025-02-18","open":54966,"high":54966,"low":54842,"close":54857,"volume":145},{"date":"2025-02-19","open":54843,"high":54942,"low":54808,"close":54937,"volume":27},{"date":"2025-02-20","open":54833,"high":54947,"low":54823,"close":54823,"volume":1646},{"date":"2025-02-21","open":54822,"high":54996,"low":54822,"close":54996,"volume":325},{"date":"2025-02-24","open":55115,"high":55205,"low":55075,"close":55140,"volume":146},{"date":"2025-02-25","open":55279,"high":55329,"low":55264,"close":55294,"volume":129},{"date":"2025-02-26","open":55458,"high":55468,"low":55433,"close":55448,"volume":2572},{"date":"2025-02-27","open":55592,"high":55592,"low":55438,"close":55488,"volume":612},{"date":"2025-02-28","open":55433,"high":55637,"low":55433,"close":55637,"volume":64},{"date":"2025-03-04","open":55896,"high":55931,"low":55707,"close":55707,"volume":3120},{"date":"2025-03-05","open":55463,"high":55468,"low":55299,"close":55364,"volume":168},{"date":"2025-03-06","open":55096,"high":55240,"low":55081,"close":55240,"volume":27},{"date":"2025-03-07","open":55319,"high":55393,"low":55239,"close":55349,"volume":20},{"date":"2025-03-10","open":55370,"high":55370,"low":55265,"close":55265,"volume":56},{"date":"2025-03-11","open":55464,"high":55533,"low":55394,"close":55394,"volume":192},{"date":"2025-03-12","open":55305,"high":55444,"low":55305,"close":55419,"volume":393},{"date":"2025-03-13","open":55344,"high":55398,"low":55304,"close":55349,"volume":171},{"date":"2025-03-14","open":55399,"high":55404,"low":55191,"close":55220,"volume":26},{"date":"2025-03-17","open":55220,"high":55245,"low":55121,"close":55245,"volume":37},{"date":"2025-03-18","open":55244,"high":55354,"low":55244,"close":55354,"volume":72},{"date":"2025-03-19","open":55215,"high":55249,"low":55200,"close":55200,"volume":211},{"date":"2025-03-20","open":55359,"high":55418,"low":55304,"close":55354,"volume":72},{"date":"2025-03-21","open":55270,"high":55280,"low":55240,"close":55240,"volume":29},{"date":"2025-03-24","open":55300,"high":55320,"low":55220,"close":55225,"volume":14},{"date":"2025-03-25","open":55110,"high":55200,"low":55097,"close":55170,"volume":632},{"date":"2025-03-26","open":55151,"high":55196,"low":55096,"close":55111,"volume":68},{"date":"2025-03-27","open":55052,"high":55101,"low":55052,"close":55101,"volume":104},{"date":"2025-03-28","open":55081,"high":55146,"low":55081,"close":55106,"volume":126},{"date":"2025-03-31","open":55325,"high":55399,"low":55325,"close":55399,"volume":30},{"date":"2025-04-01","open":55315,"high":55404,"low":55265,"close":55404,"volume":55},{"date":"2025-04-02","open":55403,"high":55498,"low":55403,"close":55493,"volume":249},{"date":"2025-04-03","open":55826,"high":55915,"low":55657,"close":55667,"volume":397},{"date":"2025-04-04","open":55782,"high":55971,"low":55668,"close":55876,"volume":191},{"date":"2025-04-07","open":56089,"high":56124,"low":55999,"close":56099,"volume":1090},{"date":"2025-04-08","open":55767,"high":55886,"low":55767,"close":55876,"volume":90},{"date":"2025-04-09","open":55681,"high":55796,"low":55473,"close":55677,"volume":139},{"date":"2025-04-10","open":55806,"high":55890,"low":55786,"close":55831,"volume":22},{"date":"2025-04-11","open":55737,"high":55866,"low":55717,"close":55866,"volume":98},{"date":"2025-04-14","open":55866,"high":55886,"low":55807,"close":55886,"volume":9},{"date":"2025-04-15","open":56054,"high":56094,"low":56054,"close":56054,"volume":4},{"date":"2025-04-16","open":56095,"high":56179,"low":56095,"close":56179,"volume":3171},{"date":"2025-04-17","open":56144,"high":56244,"low":56144,"close":56159,"volume":60},{"date":"2025-04-18","open":56193,"high":56283,"low":56193,"close":56248,"volume":174},{"date":"2025-04-21","open":56288,"high":56367,"low":56288,"close":56367,"volume":283},{"date":"2025-04-22","open":56342,"high":56342,"low":56243,"close":56273,"volume":75},{"date":"2025-04-23","open":56347,"high":56397,"low":56347,"close":56382,"volume":19},{"date":"2025-04-24","open":56536,"high":56536,"low":56253,"close":56253,"volume":234},{"date":"2025-04-25","open":56402,"high":56551,"low":56392,"close":56521,"volume":617},{"date":"2025-04-28","open":56561,"high":56591,"low":56432,"close":56432,"volume":14},{"date":"2025-04-29","open":56437,"high":56516,"low":56382,"close":56422,"volume":121},{"date":"2025-04-30","open":56456,"high":56566,"low":56452,"close":56546,"volume":300},{"date":"2025-05-02","open":56507,"high":56507,"low":56408,"close":56467,"volume":116},{"date":"2025-05-07","open":56352,"high":56407,"low":56317,"close":56377,"volume":1065},{"date":"2025-05-08","open":56433,"high":56547,"low":56313,"close":56328,"volume":51},{"date":"2025-05-09","open":56178,"high":56178,"low":56079,"close":56084,"volume":485},{"date":"2025-05-12","open":55995,"high":56105,"low":55995,"close":56020,"volume":80},{"date":"2025-05-13","open":55921,"high":55921,"low":55841,"close":55846,"volume":392},{"date":"2025-05-14","open":55822,"high":55881,"low":55812,"close":55881,"volume":241},{"date":"2025-05-15","open":55776,"high":55801,"low":55751,"close":55801,"volume":68},{"date":"2025-05-16","open":55994,"high":56064,"low":55994,"close":56064,"volume":57},{"date":"2025-05-19","open":56019,"high":56019,"low":55761,"close":55776,"volume":264},{"date":"2025-05-20","open":55975,"high":55975,"low":55915,"close":55955,"volume":52},{"date":"2025-05-21","open":55802,"high":55802,"low":55603,"close":55722,"volume":168},{"date":"2025-05-22","open":55543,"high":55697,"low":55524,"close":55697,"volume":40},{"date":"2025-05-23","open":55855,"high":55855,"low":55567,"close":55622,"volume":268},{"date":"2025-05-26","open":55593,"high":55822,"low":55593,"close":55702,"volume":246},{"date":"2025-05-27","open":55751,"high":55915,"low":55751,"close":55915,"volume":40},{"date":"2025-05-28","open":55950,"high":55970,"low":55910,"close":55945,"volume":106},{"date":"2025-05-29","open":55827,"high":56015,"low":55697,"close":55697,"volume":126},{"date":"2025-05-30","open":55881,"high":55881,"low":55519,"close":55553,"volume":31},{"date":"2025-06-02","open":55499,"high":55613,"low":55499,"close":55543,"volume":9},{"date":"2025-06-04","open":55350,"high":55389,"low":55066,"close":55111,"volume":1078},{"date":"2025-06-05","open":55290,"high":55290,"low":55071,"close":55071,"volume":616},{"date":"2025-06-09","open":55042,"high":55245,"low":55007,"close":55245,"volume":375},{"date":"2025-06-10","open":55075,"high":55160,"low":55051,"close":55160,"volume":156},{"date":"2025-06-11","open":55200,"high":55234,"low":55155,"close":55155,"volume":110},{"date":"2025-06-12","open":55181,"high":55201,"low":55071,"close":55111,"volume":899},{"date":"2025-06-13","open":55309,"high":55369,"low":55095,"close":55180,"volume":1538},{"date":"2025-06-16","open":55075,"high":55185,"low":54941,"close":55160,"volume":109},{"date":"2025-06-17","open":55234,"high":55324,"low":55155,"close":55155,"volume":37},{"date":"2025-06-18","open":55126,"high":55191,"low":55086,"close":55096,"volume":1035},{"date":"2025-06-19","open":55080,"high":55140,"low":55070,"close":55140,"volume":280},{"date":"2025-06-20","open":55056,"high":55165,"low":55001,"close":55165,"volume":346},{"date":"2025-06-23","open":55140,"high":55205,"low":55085,"close":55145,"volume":26},{"date":"2025-06-24","open":55360,"high":55409,"low":55360,"close":55399,"volume":53},{"date":"2025-06-25","open":55479,"high":55504,"low":55370,"close":55424,"volume":357},{"date":"2025-06-26","open":55443,"high":55518,"low":55443,"close":55518,"volume":89},{"date":"2025-06-27","open":55627,"high":55667,"low":55463,"close":55513,"volume":126},{"date":"2025-06-30","open":55527,"high":55572,"low":55438,"close":55438,"volume":96},{"date":"2025-07-01","open":55424,"high":55593,"low":55424,"close":55553,"volume":174},{"date":"2025-07-02","open":55577,"high":55587,"low":55324,"close":55324,"volume":33},{"date":"2025-07-03","open":55235,"high":55409,"low":55235,"close":55389,"volume":129},{"date":"2025-07-04","open":55354,"high":55378,"low":55354,"close":55354,"volume":36},{"date":"2025-07-07","open":55240,"high":55325,"low":55240,"close":55265,"volume":454},{"date":"2025-07-08","open":55295,"high":55335,"low":55245,"close":55250,"volume":14},{"date":"2025-07-09","open":55239,"high":55239,"low":55180,"close":55180,"volume":40},{"date":"2025-07-10","open":55384,"high":55429,"low":55360,"close":55419,"volume":43},{"date":"2025-07-11","open":55509,"high":55509,"low":55389,"close":55389,"volume":917},{"date":"2025-07-14","open":55373,"high":55373,"low":55150,"close":55150,"volume":1396},{"date":"2025-07-15","open":55130,"high":55200,"low":55105,"close":55175,"volume":851},{"date":"2025-07-16","open":55036,"high":55155,"low":55036,"close":55155,"volume":694},{"date":"2025-07-17","open":55056,"high":55056,"low":54986,"close":54986,"volume":90656},{"date":"2025-07-18","open":55070,"high":55175,"low":55056,"close":55155,"volume":11},{"date":"2025-07-21","open":55116,"high":55245,"low":55116,"close":55245,"volume":179979},{"date":"2025-07-22","open":55340,"high":55424,"low":55335,"close":55384,"volume":1070},{"date":"2025-07-23","open":55434,"high":55434,"low":55350,"close":55379,"volume":46},{"date":"2025-07-24","open":55418,"high":55418,"low":55304,"close":55324,"volume":111},{"date":"2025-07-25","open":55270,"high":55340,"low":55250,"close":55250,"volume":83},{"date":"2025-07-28","open":55250,"high":55409,"low":55230,"close":55409,"volume":11},{"date":"2025-07-29","open":55404,"high":55519,"low":55404,"close":55414,"volume":52},{"date":"2025-07-30","open":55583,"high":55593,"low":55553,"close":55578,"volume":483},{"date":"2025-07-31","open":55463,"high":55602,"low":55463,"close":55602,"volume":48},{"date":"2025-08-01","open":55558,"high":55558,"low":55389,"close":55399,"volume":503},{"date":"2025-08-04","open":55677,"high":55706,"low":55632,"close":55632,"volume":232},{"date":"2025-08-05","open":55771,"high":55821,"low":55746,"close":55746,"volume":30},{"date":"2025-08-06","open":55747,"high":55832,"low":55732,"close":55732,"volume":428},{"date":"2025-08-07","open":55771,"high":55811,"low":55716,"close":55761,"volume":17},{"date":"2025-08-08","open":55811,"high":55811,"low":55746,"close":55746,"volume":429},{"date":"2025-08-11","open":55731,"high":55776,"low":55696,"close":55776,"volume":40},{"date":"2025-08-12","open":55691,"high":55691,"low":55627,"close":55627,"volume":1768},{"date":"2025-08-13","open":55657,"high":55657,"low":55547,"close":55627,"volume":565},{"date":"2025-08-14","open":55692,"high":55747,"low":55687,"close":55687,"volume":39},{"date":"2025-08-18","open":55532,"high":55557,"low":55518,"close":55518,"volume":33},{"date":"2025-08-19","open":55484,"high":55484,"low":55389,"close":55389,"volume":90653},{"date":"2025-08-20","open":55473,"high":55473,"low":55408,"close":55443,"volume":542},{"date":"2025-08-21","open":55478,"high":55513,"low":55463,"close":55503,"volume":43},{"date":"2025-08-22","open":55458,"high":55493,"low":55443,"close":55453,"volume":179169},{"date":"2025-08-25","open":55552,"high":55557,"low":55483,"close":55483,"volume":24},{"date":"2025-08-26","open":55542,"high":55557,"low":55458,"close":55478,"volume":19},{"date":"2025-08-27","open":55547,"high":55667,"low":55547,"close":55662,"volume":154},{"date":"2025-08-28","open":55727,"high":55777,"low":55717,"close":55732,"volume":1204},{"date":"2025-08-29","open":55702,"high":55727,"low":55702,"close":55722,"volume":23},{"date":"2025-09-01","open":55667,"high":55691,"low":55582,"close":55607,"volume":127},{"date":"2025-09-02","open":55577,"high":55577,"low":55508,"close":55508,"volume":56},{"date":"2025-09-03","open":55448,"high":55448,"low":55244,"close":55319,"volume":125},{"date":"2025-09-04","open":55479,"high":55479,"low":55399,"close":55409,"volume":7},{"date":"2025-09-05","open":55543,"high":55568,"low":55514,"close":55553,"volume":519},{"date":"2025-09-08","open":55623,"high":55692,"low":55578,"close":55588,"volume":131},{"date":"2025-09-09","open":55706,"high":55796,"low":55706,"close":55771,"volume":206},{"date":"2025-09-10","open":55757,"high":55757,"low":55687,"close":55687,"volume":91},{"date":"2025-09-11","open":55816,"high":55845,"low":55771,"close":55816,"volume":451},{"date":"2025-09-12","open":55835,"high":55895,"low":55786,"close":55806,"volume":81},{"date":"2025-09-15","open":55772,"high":55851,"low":55722,"close":55836,"volume":431},{"date":"2025-09-16","open":55896,"high":55936,"low":55886,"close":55891,"volume":52},{"date":"2025-09-17","open":55941,"high":56010,"low":55941,"close":56005,"volume":456},{"date":"2025-09-18","open":55920,"high":56139,"low":55905,"close":56109,"volume":535},{"date":"2025-09-19","open":56030,"high":56030,"low":55827,"close":55846,"volume":22},{"date":"2025-09-22","open":55826,"high":55826,"low":55711,"close":55771,"volume":1476},{"date":"2025-09-23","open":55812,"high":55881,"low":55782,"close":55881,"volume":645},{"date":"2025-09-24","open":55881,"high":55881,"low":55658,"close":55702,"volume":486},{"date":"2025-09-25","open":55662,"high":55731,"low":55523,"close":55523,"volume":56},{"date":"2025-09-26","open":55494,"high":55494,"low":55096,"close":55225,"volume":219},{"date":"2025-09-29","open":55265,"high":55325,"low":55255,"close":55275,"volume":18},{"date":"2025-09-30","open":55299,"high":55299,"low":55170,"close":55200,"volume":146},{"date":"2025-10-01","open":55274,"high":55274,"low":55175,"close":55205,"volume":1018},{"date":"2025-10-02","open":55249,"high":55284,"low":55090,"close":55150,"volume":22},{"date":"2025-10-10","open":55165,"high":55200,"low":54996,"close":55180,"volume":1569},{"date":"2025-10-13","open":55335,"high":55474,"low":55300,"close":55434,"volume":1429},{"date":"2025-10-14","open":55473,"high":55652,"low":55473,"close":55647,"volume":2512},{"date":"2025-10-15","open":55613,"high":55747,"low":55613,"close":55692,"volume":464},{"date":"2025-10-16","open":55692,"high":55692,"low":55528,"close":55528,"volume":689},{"date":"2025-10-17","open":55618,"high":55687,"low":55578,"close":55578,"volume":826},{"date":"2025-10-20","open":55523,"high":55627,"low":55523,"close":55597,"volume":482},{"date":"2025-10-21","open":55662,"high":55662,"low":55493,"close":55513,"volume":540},{"date":"2025-10-22","open":55533,"high":55682,"low":55524,"close":55682,"volume":806},{"date":"2025-10-23","open":55731,"high":55736,"low":55468,"close":55468,"volume":499},{"date":"2025-10-24","open":55448,"high":55508,"low":55448,"close":55493,"volume":688},{"date":"2025-10-27","open":55433,"high":55433,"low":55304,"close":55304,"volume":587},{"date":"2025-10-28","open":55335,"high":55414,"low":55245,"close":55414,"volume":991},{"date":"2025-10-29","open":55244,"high":55269,"low":55140,"close":55155,"volume":122},{"date":"2025-10-30","open":54981,"high":54991,"low":54902,"close":54902,"volume":2943},{"date":"2025-10-31","open":54828,"high":54903,"low":54744,"close":54813,"volume":1272},{"date":"2025-11-03","open":54837,"high":54852,"low":54743,"close":54753,"volume":1004,"rsi_14":24.1,"sma_20":55337.05,"sma_60":55544.15,"sma_120":55498.36},{"date":"2025-11-04","open":54534,"high":54757,"low":54425,"close":54743,"volume":556,"rsi_14":21.99,"sma_20":55314.2,"sma_60":55529.33,"sma_120":55485.16},{"date":"2025-11-05","open":54714,"high":54798,"low":54619,"close":54629,"volume":50,"rsi_14":22.64,"sma_20":55285.35,"sma_60":55510.7,"sma_120":55473.03},{"date":"2025-11-06","open":54425,"high":54449,"low":54256,"close":54266,"volume":590,"rsi_14":16.47,"sma_20":55241.15,"sma_60":55486.28,"sma_120":55458.42},{"date":"2025-11-07","open":54305,"high":54305,"low":54077,"close":54077,"volume":2887,"rsi_14":14.22,"sma_20":55186.0,"sma_60":55458.22,"sma_120":55443.68},{"date":"2025-11-10","open":54052,"high":54221,"low":54017,"close":54087,"volume":542,"rsi_14":15.22,"sma_20":55118.7,"sma_60":55430.57,"sma_120":55428.74},{"date":"2025-11-11","open":54147,"high":54242,"low":54093,"close":54197,"volume":1258,"rsi_14":12.71,"sma_20":55046.15,"sma_60":55404.23,"sma_120":55415.37},{"date":"2025-11-12","open":54237,"high":54237,"low":53715,"close":53715,"volume":93099,"rsi_14":11.19,"sma_20":54947.3,"sma_60":55372.35,"sma_120":55395.78},{"date":"2025-11-13","open":53913,"high":54052,"low":53878,"close":53933,"volume":517,"rsi_14":18.22,"sma_20":54867.6,"sma_60":55344.12,"sma_120":55380.43},{"date":"2025-11-14","open":53709,"high":53739,"low":53625,"close":53665,"volume":1002,"rsi_14":17.65,"sma_20":54772.0,"sma_60":55310.43,"sma_120":55361.34},{"date":"2025-11-17","open":53580,"high":53799,"low":53580,"close":53789,"volume":498,"rsi_14":18.13,"sma_20":54681.6,"sma_60":55281.62,"sma_120":55345.24},{"date":"2025-11-18","open":53724,"high":54002,"low":53699,"close":53923,"volume":554,"rsi_14":24.59,"sma_20":54602.1,"sma_60":55257.2,"sma_120":55330.47},{"date":"2025-11-19","open":54017,"high":54017,"low":53873,"close":53943,"volume":173,"rsi_14":28.12,"sma_20":54515.2,"sma_60":55232.2,"sma_120":55316.47},{"date":"2025-11-20","open":53869,"high":53919,"low":53715,"close":53715,"volume":651,"rsi_14":26.44,"sma_20":54427.5,"sma_60":55202.38,"sma_120":55299.92},{"date":"2025-11-21","open":53919,"high":54013,"low":53884,"close":54013,"volume":886,"rsi_14":35.58,"sma_20":54353.45,"sma_60":55178.37,"sma_120":55284.06},{"date":"2025-11-24","open":54012,"high":54052,"low":53903,"close":53903,"volume":9,"rsi_14":34.26,"sma_20":54283.4,"sma_60":55152.03,"sma_120":55267.04},{"date":"2025-11-25","open":54098,"high":54113,"low":54013,"close":54053,"volume":39,"rsi_14":39.34,"sma_20":54215.35,"sma_60":55128.27,"sma_120":55253.34},{"date":"2025-11-26","open":54037,"high":54161,"low":54037,"close":54082,"volume":103,"rsi_14":46.12,"sma_20":54161.7,"sma_60":55101.93,"sma_120":55241.09},{"date":"2025-11-27","open":54137,"high":54157,"low":53675,"close":53690,"volume":2682,"rsi_14":49.12,"sma_20":54118.5,"sma_60":55073.72,"sma_120":55228.56},{"date":"2025-11-28","open":53675,"high":53675,"low":53461,"close":53640,"volume":276,"rsi_14":47.81,"sma_20":54077.3,"sma_60":55044.83,"sma_120":55219.21},{"date":"2025-12-01","open":53690,"high":53690,"low":53422,"close":53486,"volume":139,"rsi_14":42.15,"sma_20":54031.3,"sma_60":55015.27,"sma_120":55208.9},{"date":"2025-12-02","open":53422,"high":53615,"low":53422,"close":53526,"volume":690,"rsi_14":54.25,"sma_20":53987.8,"sma_60":54988.02,"sma_120":55197.47},{"date":"2025-12-03","open":53511,"high":53521,"low":53327,"close":53402,"volume":214,"rsi_14":44.79,"sma_20":53943.8,"sma_60":54961.83,"sma_120":55185.71},{"date":"2025-12-04","open":53387,"high":53541,"low":53312,"close":53476,"volume":1005,"rsi_14":54.99,"sma_20":53921.65,"sma_60":54935.42,"sma_120":55174.61},{"date":"2025-12-05","open":53506,"high":53620,"low":53501,"close":53591,"volume":85,"rsi_14":54.74,"sma_20":53914.7,"sma_60":54908.52,"sma_120":55164.84},{"date":"2025-12-08","open":53566,"high":53605,"low":53471,"close":53471,"volume":502,"rsi_14":46.63,"sma_20":53901.25,"sma_60":54879.03,"sma_120":55153.49},{"date":"2025-12-09","open":53521,"high":53521,"low":53228,"close":53307,"volume":511,"rsi_14":41.49,"sma_20":53874.1,"sma_60":54843.73,"sma_120":55140.93},{"date":"2025-12-10","open":53228,"high":53297,"low":53183,"close":53258,"volume":527,"rsi_14":46.36,"sma_20":53868.55,"sma_60":54809.02,"sma_120":55128.0},{"date":"2025-12-11","open":53364,"high":53476,"low":53213,"close":53213,"volume":1207,"rsi_14":32.15,"sma_20":53849.8,"sma_60":54771.38,"sma_120":55115.19},{"date":"2025-12-12","open":53355,"high":53360,"low":53300,"close":53310,"volume":19,"rsi_14":28.95,"sma_20":53831.95,"sma_60":54729.75,"sma_120":55099.93},{"date":"2025-12-15","open":53410,"high":53735,"low":53390,"close":53735,"volume":493,"rsi_14":40.56,"sma_20":53829.15,"sma_60":54694.72,"sma_120":55087.99},{"date":"2025-12-16","open":53740,"high":53960,"low":53720,"close":53885,"volume":493,"rsi_14":44.5,"sma_20":53827.15,"sma_60":54661.27,"sma_120":55077.47},{"date":"2025-12-17","open":53885,"high":53950,"low":53685,"close":53765,"volume":57,"rsi_14":42.71,"sma_20":53818.15,"sma_60":54623.92,"sma_120":55063.85},{"date":"2025-12-18","open":53765,"high":53765,"low":53645,"close":53700,"volume":34,"rsi_14":42.37,"sma_20":53817.35,"sma_60":54583.73,"sma_120":55049.47},{"date":"2025-12-19","open":53765,"high":53795,"low":53545,"close":53545,"volume":572,"rsi_14":42.37,"sma_20":53793.9,"sma_60":54545.37,"sma_120":55033.02},{"date":"2025-12-22","open":53555,"high":53555,"low":53440,"close":53480,"volume":112,"rsi_14":39.74,"sma_20":53772.65,"sma_60":54507.15,"sma_120":55016.06},{"date":"2025-12-23","open":53465,"high":53560,"low":53435,"close":53530,"volume":17,"rsi_14":44.05,"sma_20":53746.45,"sma_60":54467.95,"sma_120":55000.14},{"date":"2025-12-24","open":53570,"high":53750,"low":53570,"close":53680,"volume":4373,"rsi_14":46.23,"sma_20":53726.25,"sma_60":54434.23,"sma_120":54984.53},{"date":"2025-12-26","open":53630,"high":53655,"low":53560,"close":53575,"volume":25,"rsi_14":40.47,"sma_20":53703.0,"sma_60":54401.73,"sma_120":54969.93},{"date":"2025-12-29","open":53740,"high":53795,"low":53620,"close":53695,"volume":164,"rsi_14":46.74,"sma_20":53688.25,"sma_60":54376.22,"sma_120":54955.81},{"date":"2025-12-30","open":53900,"high":53900,"low":53610,"close":53630,"volume":1945,"rsi_14":49.31,"sma_20":53678.0,"sma_60":54348.78,"sma_120":54941.43},{"date":"2026-01-02","open":53630,"high":53725,"low":53535,"close":53580,"volume":95,"rsi_14":49.31,"sma_20":53663.25,"sma_60":54321.75,"sma_120":54927.38},{"date":"2026-01-05","open":53370,"high":53460,"low":53285,"close":53460,"volume":1717,"rsi_14":47.35,"sma_20":53648.75,"sma_60":54292.63,"sma_120":54912.45},{"date":"2026-01-06","open":53500,"high":53705,"low":53450,"close":53530,"volume":613,"rsi_14":56.43,"sma_20":53634.0,"sma_60":54265.6,"sma_120":54898.68},{"date":"2026-01-07","open":53550,"high":53730,"low":53550,"close":53710,"volume":990,"rsi_14":49.15,"sma_20":53622.5,"sma_60":54241.07,"sma_120":54884.43},{"date":"2026-01-08","open":53710,"high":53875,"low":53680,"close":53845,"volume":1124,"rsi_14":48.62,"sma_20":53623.75,"sma_60":54214.57,"sma_120":54871.56},{"date":"2026-01-09","open":53640,"high":53645,"low":53560,"close":53560,"volume":2036,"rsi_14":43.65,"sma_20":53619.0,"sma_60":54179.75,"sma_120":54858.29},{"date":"2026-01-12","open":53640,"high":53725,"low":53590,"close":53590,"volume":655,"rsi_14":46.52,"sma_20":53618.25,"sma_60":54144.7,"sma_120":54845.07},{"date":"2026-01-13","open":53610,"high":53610,"low":53365,"close":53375,"volume":1374,"rsi_14":44.82,"sma_20":53609.0,"sma_60":54108.8,"sma_120":54830.22},{"date":"2026-01-14","open":53350,"high":53435,"low":53350,"close":53435,"volume":1015,"rsi_14":48.62,"sma_20":53615.25,"sma_60":54073.07,"sma_120":54817.28},{"date":"2026-01-15","open":53500,"high":53570,"low":53040,"close":53040,"volume":3602,"rsi_14":37.63,"sma_20":53580.5,"sma_60":54030.42,"sma_120":54799.63},{"date":"2026-01-16","open":53060,"high":53185,"low":53060,"close":53170,"volume":1872,"rsi_14":36.99,"sma_20":53544.75,"sma_60":53991.33,"sma_120":54782.33},{"date":"2026-01-19","open":53070,"high":53150,"low":52870,"close":52870,"volume":3924,"rsi_14":33.64,"sma_20":53500.0,"sma_60":53944.45,"sma_120":54761.38},{"date":"2026-01-20","open":52825,"high":52905,"low":52510,"close":52510,"volume":601,"rsi_14":25.26,"sma_20":53440.5,"sma_60":53895.12,"sma_120":54737.46},{"date":"2026-01-21","open":52540,"high":52755,"low":52540,"close":52685,"volume":1849,"rsi_14":31.14,"sma_20":53397.5,"sma_60":53848.28,"sma_120":54715.45},{"date":"2026-01-22","open":52890,"high":52935,"low":52790,"close":52895,"volume":1939,"rsi_14":37.15,"sma_20":53368.25,"sma_60":53808.1,"sma_120":54695.82},{"date":"2026-01-23","open":52895,"high":52895,"low":52720,"close":52725,"volume":3495,"rsi_14":36.46,"sma_20":53328.0,"sma_60":53763.27,"sma_120":54673.44},{"date":"2026-01-26","open":53085,"high":53085,"low":53005,"close":53025,"volume":75,"rsi_14":41.43,"sma_20":53295.25,"sma_60":53727.73,"sma_120":54653.53},{"date":"2026-01-27","open":53110,"high":53135,"low":53025,"close":53085,"volume":2301,"rsi_14":38.94,"sma_20":53270.75,"sma_60":53697.42,"sma_120":54632.74},{"date":"2026-01-28","open":53100,"high":53205,"low":53090,"close":53205,"volume":1893,"rsi_14":38.61,"sma_20":53246.25,"sma_60":53670.6,"sma_120":54612.75},{"date":"2026-01-29","open":53075,"high":53075,"low":52950,"close":53010,"volume":1776,"rsi_14":39.89,"sma_20":53215.25,"sma_60":53641.52,"sma_120":54592.83},{"date":"2026-01-30","open":52910,"high":52960,"low":52810,"close":52810,"volume":2213,"rsi_14":36.51,"sma_20":53176.75,"sma_60":53609.27,"sma_120":54569.3},{"date":"2026-02-02","open":52660,"high":52945,"low":52585,"close":52880,"volume":1593,"rsi_14":40.98,"sma_20":53147.75,"sma_60":53580.1,"sma_120":54545.4},{"date":"2026-02-03","open":52640,"high":52720,"low":52580,"close":52675,"volume":631,"rsi_14":36.85,"sma_20":53105.0,"sma_60":53553.55,"sma_120":54519.92},{"date":"2026-02-04","open":52600,"high":52600,"low":52450,"close":52490,"volume":2632,"rsi_14":39.74,"sma_20":53044.0,"sma_60":53527.07,"sma_120":54492.64},{"date":"2026-02-05","open":52545,"high":52645,"low":52545,"close":52610,"volume":94235,"rsi_14":39.51,"sma_20":52982.25,"sma_60":53502.42,"sma_120":54466.49},{"date":"2026-02-06","open":52740,"high":52740,"low":52485,"close":52485,"volume":1066,"rsi_14":42.28,"sma_20":52928.5,"sma_60":53473.87,"sma_120":54439.05},{"date":"2026-02-09","open":52485,"high":52485,"low":52205,"close":52325,"volume":581,"rsi_14":45.97,"sma_20":52865.25,"sma_60":53450.68,"sma_120":54411.52},{"date":"2026-02-10","open":52375,"high":52650,"low":52375,"close":52630,"volume":517,"rsi_14":48.87,"sma_20":52828.0,"sma_60":53428.93,"sma_120":54386.53},{"date":"2026-02-11","open":52775,"high":52885,"low":52775,"close":52865,"volume":9,"rsi_14":49.39,"sma_20":52799.5,"sma_60":53415.57,"sma_120":54363.0},{"date":"2026-02-12","open":52750,"high":53045,"low":52750,"close":52950,"volume":122,"rsi_14":54.76,"sma_20":52795.0,"sma_60":53401.55,"sma_120":54341.58},{"date":"2026-02-13","open":53170,"high":53170,"low":53085,"close":53160,"volume":18,"rsi_14":52.97,"sma_20":52794.5,"sma_60":53388.8,"sma_120":54323.0},{"date":"2026-02-19","open":53295,"high":53310,"low":53160,"close":53160,"volume":19,"rsi_14":51.69,"sma_20":52809.0,"sma_60":53375.72,"sma_120":54303.96},{"date":"2026-02-20","open":53200,"high":53365,"low":53200,"close":53350,"volume":64,"rsi_14":53.17,"sma_20":52851.0,"sma_60":53369.62,"sma_120":54286.0},{"date":"2026-02-23","open":53265,"high":53265,"low":53205,"close":53205,"volume":72,"rsi_14":54.36,"sma_20":52877.0,"sma_60":53356.13,"sma_120":54267.25},{"date":"2026-02-24","open":53365,"high":53365,"low":53065,"close":53105,"volume":158,"rsi_14":56.91,"sma_20":52887.5,"sma_60":53342.8,"sma_120":54247.42},{"date":"2026-02-25","open":53245,"high":53330,"low":53215,"close":53330,"volume":27,"rsi_14":59.83,"sma_20":52917.75,"sma_60":53330.73,"sma_120":54229.5},{"date":"2026-02-26","open":53400,"high":53725,"low":53370,"close":53725,"volume":6,"rsi_14":71.17,"sma_20":52952.75,"sma_60":53324.75,"sma_120":54213.34},{"date":"2026-02-27","open":53705,"high":53780,"low":53705,"close":53775,"volume":4,"rsi_14":77.4,"sma_20":52987.25,"sma_60":53320.33,"sma_120":54197.03},{"date":"2026-03-03","open":53595,"high":53605,"low":53220,"close":53220,"volume":100,"rsi_14":60.97,"sma_20":52988.0,"sma_60":53307.5,"sma_120":54176.17},{"date":"2026-03-04","open":53065,"high":53345,"low":53005,"close":53005,"volume":115,"rsi_14":59.06,"sma_20":52987.75,"sma_60":53293.67,"sma_120":54154.47},{"date":"2026-03-05","open":53320,"high":53320,"low":53090,"close":53200,"volume":25,"rsi_14":65.06,"sma_20":53007.25,"sma_60":53282.42,"sma_120":54135.22},{"date":"2026-03-06","open":53010,"high":53085,"low":53010,"close":53030,"volume":28,"rsi_14":57.22,"sma_20":53014.75,"sma_60":53270.42,"sma_120":54116.12},{"date":"2026-03-09","open":52385,"high":52505,"low":52175,"close":52445,"volume":121,"rsi_14":43.27,"sma_20":53003.25,"sma_60":53247.42,"sma_120":54091.42},{"date":"2026-03-10","open":52800,"high":52950,"low":52800,"close":52925,"volume":12,"rsi_14":49.64,"sma_20":53025.0,"sma_60":53230.5,"sma_120":54069.51},{"date":"2026-03-11","open":53090,"high":53125,"low":53070,"close":53125,"volume":460,"rsi_14":49.5,"sma_20":53050.75,"sma_60":53218.92,"sma_120":54048.97},{"date":"2026-03-12","open":52635,"high":52990,"low":52635,"close":52990,"volume":30,"rsi_14":47.66,"sma_20":53076.0,"sma_60":53207.83,"sma_120":54025.78},{"date":"2026-03-13","open":52875,"high":52980,"low":52820,"close":52820,"volume":14,"rsi_14":42.68,"sma_20":53100.75,"sma_60":53194.75,"sma_120":54001.88},{"date":"2026-03-16","open":52845,"high":53010,"low":52845,"close":52990,"volume":1644,"rsi_14":47.05,"sma_20":53118.75,"sma_60":53185.25,"sma_120":53978.32},{"date":"2026-03-17","open":53145,"high":53145,"low":52965,"close":52965,"volume":7,"rsi_14":48.04,"sma_20":53123.75,"sma_60":53179.5,"sma_120":53954.62},{"date":"2026-03-18","open":53120,"high":53375,"low":53090,"close":53375,"volume":12,"rsi_14":50.6,"sma_20":53145.0,"sma_60":53173.5,"sma_120":53934.11},{"date":"2026-03-19","open":53015,"high":53015,"low":52960,"close":52975,"volume":36,"rsi_14":40.03,"sma_20":53135.75,"sma_60":53158.33,"sma_120":53909.8},{"date":"2026-03-20","open":53100,"high":53155,"low":52755,"close":52755,"volume":22,"rsi_14":37.02,"sma_20":53115.5,"sma_60":53141.5,"sma_120":53882.71},{"date":"2026-03-23","open":52590,"high":52590,"low":52155,"close":52170,"volume":33,"rsi_14":36.74,"sma_20":53056.5,"sma_60":53116.0,"sma_120":53849.87},{"date":"2026-03-24","open":52480,"high":52480,"low":52105,"close":52340,"volume":108,"rsi_14":41.51,"sma_20":53013.25,"sma_60":53095.92,"sma_120":53820.64},{"date":"2026-03-25","open":52555,"high":52555,"low":52270,"close":52270,"volume":6,"rsi_14":37.73,"sma_20":52971.5,"sma_60":53075.75,"sma_120":53791.45},{"date":"2026-03-26","open":52280,"high":52295,"low":52140,"close":52185,"volume":18,"rsi_14":38.6,"sma_20":52914.25,"sma_60":53053.33,"sma_120":53760.64},{"date":"2026-03-27","open":52120,"high":52120,"low":51960,"close":52045,"volume":70,"rsi_14":43.87,"sma_20":52830.25,"sma_60":53026.08,"sma_120":53730.16},{"date":"2026-03-30","open":51930,"high":52150,"low":51845,"close":52150,"volume":51,"rsi_14":36.57,"sma_20":52749.0,"sma_60":53002.33,"sma_120":53702.03},{"date":"2026-03-31","open":52185,"high":52330,"low":52155,"close":52155,"volume":27,"rsi_14":31.97,"sma_20":52695.75,"sma_60":52976.67,"sma_120":53676.44},{"date":"2026-04-01","open":52510,"high":53095,"low":52510,"close":53050,"volume":18,"rsi_14":50.87,"sma_20":52698.0,"sma_60":52967.0,"sma_120":53657.89},{"date":"2026-04-02","open":52915,"high":52915,"low":52550,"close":52580,"volume":17,"rsi_14":46.8,"sma_20":52667.0,"sma_60":52950.33,"sma_120":53636.04},{"date":"2026-04-03","open":52845,"high":52870,"low":52800,"close":52800,"volume":4,"rsi_14":47.5,"sma_20":52655.5,"sma_60":52939.33,"sma_120":53615.98},{"date":"2026-04-06","open":52815,"high":52970,"low":52815,"close":52960,"volume":8,"rsi_14":49.94,"sma_20":52681.25,"sma_60":52929.83,"sma_120":53597.72},{"date":"2026-04-07","open":52935,"high":52935,"low":52800,"close":52800,"volume":5,"rsi_14":42.2,"sma_20":52675.0,"sma_60":52914.67,"sma_120":53577.87},{"date":"2026-04-08","open":53325,"high":53515,"low":53325,"close":53465,"volume":25,"rsi_14":56.2,"sma_20":52692.0,"sma_60":52908.33,"sma_120":53561.45},{"date":"2026-04-09","open":53270,"high":53270,"low":53230,"close":53250,"volume":4,"rsi_14":56.27,"sma_20":52705.0,"sma_60":52903.17,"sma_120":53541.46},{"date":"2026-04-10","open":53265,"high":53265,"low":53145,"close":53145,"volume":590,"rsi_14":64.07,"sma_20":52721.25,"sma_60":52895.75,"sma_120":53520.22},{"date":"2026-04-13","open":52875,"high":53030,"low":52870,"close":53030,"volume":182,"rsi_14":60.12,"sma_20":52723.25,"sma_60":52890.0,"sma_120":53499.4},{"date":"2026-04-14","open":53255,"high":53325,"low":53230,"close":53290,"volume":12,"rsi_14":64.17,"sma_20":52739.5,"sma_60":52887.58,"sma_120":53480.32},{"date":"2026-04-15","open":53410,"high":53410,"low":53325,"close":53365,"volume":18,"rsi_14":66.43,"sma_20":52739.0,"sma_60":52893.0,"sma_120":53461.71},{"date":"2026-04-16","open":53350,"high":53350,"low":53215,"close":53215,"volume":7,"rsi_14":66.25,"sma_20":52751.0,"sma_60":52893.75,"sma_120":53442.54},{"date":"2026-04-17","open":53075,"high":53075,"low":53000,"close":53050,"volume":17,"rsi_14":62.3,"sma_20":52765.75,"sma_60":52896.75,"sma_120":53420.6},{"date":"2026-04-20","open":53190,"high":53295,"low":53190,"close":53210,"volume":184,"rsi_14":63.83,"sma_20":52817.75,"sma_60":52908.42,"sma_120":53401.77},{"date":"2026-04-21","open":53330,"high":53370,"low":53285,"close":53355,"volume":108,"rsi_14":54.98,"sma_20":52868.5,"sma_60":52919.58,"sma_120":53383.93},{"date":"2026-04-22","open":53210,"high":53210,"low":53185,"close":53195,"volume":6,"rsi_14":61.16,"sma_20":52914.75,"sma_60":52924.58,"sma_120":53366.34},{"date":"2026-04-23","open":52845,"high":52845,"low":52645,"close":52750,"volume":2855,"rsi_14":49.16,"sma_20":52943.0,"sma_60":52925.0,"sma_120":53344.13},{"date":"2026-04-24","open":52730,"high":52730,"low":52630,"close":52630,"volume":25,"rsi_14":44.39,"sma_20":52972.25,"sma_60":52918.42,"sma_120":53323.07},{"date":"2026-04-27","open":52685,"high":52770,"low":52635,"close":52640,"volume":51,"rsi_14":47.13,"sma_20":52996.75,"sma_60":52911.0,"sma_120":53304.21},{"date":"2026-04-28","open":52625,"high":52625,"low":52405,"close":52475,"volume":5,"rsi_14":28.38,"sma_20":53012.75,"sma_60":52898.83,"sma_120":53284.72},{"date":"2026-04-29","open":52400,"high":52400,"low":52325,"close":52325,"volume":59,"rsi_14":29.21,"sma_20":52976.5,"sma_60":52887.42,"sma_120":53264.47},{"date":"2026-04-30","open":52270,"high":52300,"low":52170,"close":52170,"volume":5,"rsi_14":28.57,"sma_20":52956.0,"sma_60":52876.75,"sma_120":53243.01},{"date":"2026-05-04","open":52395,"high":52395,"low":52185,"close":52215,"volume":488,"rsi_14":31.52,"sma_20":52926.75,"sma_60":52865.67,"sma_120":53222.88},{"date":"2026-05-06","open":52130,"high":52190,"low":51990,"close":52190,"volume":93,"rsi_14":22.08,"sma_20":52888.25,"sma_60":52857.58,"sma_120":53205.57},{"date":"2026-05-07","open":52385,"high":52440,"low":52380,"close":52430,"volume":52,"rsi_14":28.1,"sma_20":52869.75,"sma_60":52856.58,"sma_120":53191.82},{"date":"2026-05-08","open":52330,"high":52340,"low":52325,"close":52340,"volume":6,"rsi_14":28.92,"sma_20":52813.5,"sma_60":52852.08,"sma_120":53177.25},{"date":"2026-05-11","open":52310,"high":52340,"low":52185,"close":52210,"volume":199,"rsi_14":29.41,"sma_20":52761.5,"sma_60":52847.5,"sma_120":53160.68},{"date":"2026-05-12","open":51985,"high":51985,"low":51745,"close":51745,"volume":48,"rsi_14":18.76,"sma_20":52691.5,"sma_60":52837.83,"sma_120":53144.26},{"date":"2026-05-13","open":51715,"high":51850,"low":51715,"close":51850,"volume":63,"rsi_14":17.35,"sma_20":52632.5,"sma_60":52824.83,"sma_120":53126.88},{"date":"2026-05-14","open":51740,"high":51920,"low":51670,"close":51670,"volume":91,"rsi_14":17.2,"sma_20":52551.5,"sma_60":52804.92,"sma_120":53110.24},{"date":"2026-05-15","open":51470,"high":51470,"low":51025,"close":51155,"volume":6856,"rsi_14":16.7,"sma_20":52441.0,"sma_60":52775.0,"sma_120":53088.28},{"date":"2026-05-18","open":51015,"high":51165,"low":50905,"close":51070,"volume":27,"rsi_14":16.95,"sma_20":52333.75,"sma_60":52740.17,"sma_120":53064.48},{"date":"2026-05-19","open":51105,"high":51150,"low":51070,"close":51150,"volume":18,"rsi_14":19.34,"sma_20":52238.75,"sma_60":52706.67,"sma_120":53041.19},{"date":"2026-05-20","open":50930,"high":51220,"low":50905,"close":51200,"volume":257,"rsi_14":22.46,"sma_20":52138.25,"sma_60":52670.83,"sma_120":53020.22},{"date":"2026-05-21","open":51385,"high":51495,"low":51385,"close":51395,"volume":21,"rsi_14":30.3,"sma_20":52040.25,"sma_60":52640.67,"sma_120":52998.4},{"date":"2026-05-22","open":51515,"high":51515,"low":51415,"close":51495,"volume":28,"rsi_14":35.36,"sma_20":51955.25,"sma_60":52613.83,"sma_120":52978.32},{"date":"2026-05-26","open":51785,"high":51905,"low":51775,"close":51830,"volume":244,"rsi_14":42.58,"sma_20":51909.25,"sma_60":52588.83,"sma_120":52959.78},{"date":"2026-05-27","open":51795,"high":51845,"low":51720,"close":51720,"volume":24,"rsi_14":41.23,"sma_20":51863.75,"sma_60":52555.42,"sma_120":52940.08},{"date":"2026-05-28","open":51710,"high":51755,"low":51235,"close":51490,"volume":19,"rsi_14":32.4,"sma_20":51806.25,"sma_60":52517.33,"sma_120":52918.83},{"date":"2026-05-29","open":51795,"high":51795,"low":51725,"close":51795,"volume":14,"rsi_14":40.55,"sma_20":51772.25,"sma_60":52493.58,"sma_120":52900.54},{"date":"2026-06-01","open":51725,"high":51740,"low":51465,"close":51470,"volume":50,"rsi_14":37.99,"sma_20":51729.5,"sma_60":52468.0,"sma_120":52880.83},{"date":"2026-06-02","open":51380,"high":51720,"low":51375,"close":51665,"volume":419,"rsi_14":48.58,"sma_20":51704.25,"sma_60":52442.42,"sma_120":52862.42},{"date":"2026-06-04","open":51475,"high":51475,"low":51270,"close":51270,"volume":456,"rsi_14":40.65,"sma_20":51657.0,"sma_60":52413.08,"sma_120":52841.75},{"date":"2026-06-05","open":51245,"high":51245,"low":51090,"close":51180,"volume":5,"rsi_14":41.86,"sma_20":51606.5,"sma_60":52392.0,"sma_120":52819.71},{"date":"2026-06-08","open":50960,"high":51015,"low":50800,"close":50825,"volume":18,"rsi_14":44.21,"sma_20":51526.25,"sma_60":52357.0,"sma_120":52793.75},{"date":"2026-06-09","open":50850,"high":51190,"low":50850,"close":51095,"volume":57,"rsi_14":50.41,"sma_20":51464.0,"sma_60":52323.17,"sma_120":52771.04},{"date":"2026-06-10","open":51065,"high":51130,"low":51020,"close":51130,"volume":4,"rsi_14":49.67,"sma_20":51410.0,"sma_60":52292.17,"sma_120":52750.0},{"date":"2026-06-11","open":51015,"high":51065,"low":51015,"close":51045,"volume":21,"rsi_14":47.44,"sma_20":51375.0,"sma_60":52262.58,"sma_120":52728.67},{"date":"2026-06-12","open":51360,"high":51435,"low":51345,"close":51435,"volume":3,"rsi_14":50.62,"sma_20":51354.25,"sma_60":52236.67,"sma_120":52710.96},{"date":"2026-06-15","open":51800,"high":51850,"low":51755,"close":51755,"volume":458,"rsi_14":53.78,"sma_20":51358.5,"sma_60":52216.5,"sma_120":52698.0},{"date":"2026-06-16","open":51720,"high":51820,"low":51715,"close":51820,"volume":82,"rsi_14":49.84,"sma_20":51391.75,"sma_60":52190.58,"sma_120":52682.04},{"date":"2026-06-17","open":51845,"high":51920,"low":51845,"close":51900,"volume":6,"rsi_14":52.87,"sma_20":51433.25,"sma_60":52172.67,"sma_120":52665.5},{"date":"2026-06-18","open":51845,"high":51880,"low":51795,"close":51795,"volume":132,"rsi_14":55.06,"sma_20":51465.5,"sma_60":52156.67,"sma_120":52649.08},{"date":"2026-06-19","open":51735,"high":51735,"low":51460,"close":51555,"volume":12,"rsi_14":45.93,"sma_20":51483.25,"sma_60":52146.42,"sma_120":52631.21},{"date":"2026-06-22","open":51370,"high":51465,"low":51350,"close":51465,"volume":31,"rsi_14":49.91,"sma_20":51486.75,"sma_60":52131.83,"sma_120":52613.88},{"date":"2026-06-23","open":51370,"high":51615,"low":51370,"close":51615,"volume":56,"rsi_14":49.06,"sma_20":51492.75,"sma_60":52120.92,"sma_120":52598.33},{"date":"2026-06-24","open":51560,"high":51640,"low":51560,"close":51640,"volume":6,"rsi_14":58.04,"sma_20":51483.25,"sma_60":52111.83,"sma_120":52582.58},{"date":"2026-06-25","open":51805,"high":51820,"low":51750,"close":51755,"volume":6,"rsi_14":62.37,"sma_20":51485.0,"sma_60":52107.0,"sma_120":52566.54},{"date":"2026-06-26","open":51690,"high":51880,"low":51650,"close":51880,"volume":7,"rsi_14":75.18,"sma_20":51504.5,"sma_60":52102.5,"sma_120":52552.42},{"date":"2026-06-29","open":51800,"high":51800,"low":51690,"close":51760,"volume":15,"rsi_14":67.1,"sma_20":51502.75,"sma_60":52095.92,"sma_120":52536.29},{"date":"2026-06-30","open":51815,"high":52025,"low":51815,"close":52000,"volume":43,"rsi_14":70.23,"sma_20":51529.25,"sma_60":52078.42,"sma_120":52522.71},{"date":"2026-07-01","open":51685,"high":51715,"low":51485,"close":51485,"volume":105,"rsi_14":58.53,"sma_20":51520.25,"sma_60":52060.17,"sma_120":52505.25},{"date":"2026-07-02","open":51535,"high":51615,"low":51535,"close":51595,"volume":56,"rsi_14":53.48,"sma_20":51536.5,"sma_60":52040.08,"sma_120":52489.71},{"date":"2026-07-03","open":51630,"high":51640,"low":51530,"close":51530,"volume":4,"rsi_14":44.5,"sma_20":51554.0,"sma_60":52016.25,"sma_120":52473.04},{"date":"2026-07-06","open":51480,"high":51670,"low":51480,"close":51560,"volume":9,"rsi_14":43.53,"sma_20":51590.75,"sma_60":51995.58,"sma_120":52455.12},{"date":"2026-07-07","open":51560,"high":51700,"low":51515,"close":51530,"volume":274,"rsi_14":40.56,"sma_20":51612.5,"sma_60":51963.33,"sma_120":52435.83},{"date":"2026-07-08","open":51285,"high":51425,"low":51285,"close":51420,"volume":13,"rsi_14":40.46,"sma_20":51627.0,"sma_60":51932.83,"sma_120":52418.0},{"date":"2026-07-09","open":51220,"high":51425,"low":51210,"close":51425,"volume":15,"rsi_14":46.24,"sma_20":51646.0,"sma_60":51904.17,"sma_120":52399.96},{"date":"2026-07-10","open":51330,"high":51595,"low":51330,"close":51540,"volume":4,"rsi_14":52.14,"sma_20":51651.25,"sma_60":51879.33,"sma_120":52384.67},{"date":"2026-07-13","open":51375,"high":51395,"low":51295,"close":51395,"volume":92,"rsi_14":43.71,"sma_20":51633.25,"sma_60":51847.75,"sma_120":52367.67},{"date":"2026-07-14","open":51160,"high":51200,"low":51070,"close":51070,"volume":215,"rsi_14":36.1,"sma_20":51595.75,"sma_60":51809.5,"sma_120":52351.25},{"date":"2026-07-15","open":51120,"high":51120,"low":51050,"close":51070,"volume":4,"rsi_14":32.3,"sma_20":51554.25,"sma_60":51773.75,"sma_120":52333.75},{"date":"2026-07-16","open":51115,"high":51255,"low":51115,"close":51235,"volume":14,"rsi_14":33.67,"sma_20":51526.25,"sma_60":51743.5,"sma_120":52320.12},{"date":"2026-07-20","open":51000,"high":51085,"low":51000,"close":51060,"volume":103,"rsi_14":32.76,"sma_20":51501.5,"sma_60":51707.67,"sma_120":52308.04},{"date":"2026-07-21","open":50985,"high":51100,"low":50985,"close":51065,"volume":4,"rsi_14":23.96,"sma_20":51481.5,"sma_60":51669.5,"sma_120":52294.54},{"date":"2026-07-22","open":50945,"high":50945,"low":50810,"close":50810,"volume":20,"rsi_14":28.01,"sma_20":51441.25,"sma_60":51629.75,"sma_120":52277.17},{"date":"2026-07-23","open":50880,"high":50880,"low":50795,"close":50805,"volume":14,"rsi_14":22.38,"sma_20":51399.5,"sma_60":51597.33,"sma_120":52261.17},{"date":"2026-07-24","open":50615,"high":50615,"low":50545,"close":50585,"volume":4,"rsi_14":20.19,"sma_20":51341.0,"sma_60":51563.25,"sma_120":52240.83},{"date":"2026-07-27","open":50930,"high":51095,"low":50930,"close":51095,"volume":18,"rsi_14":38.74,"sma_20":51301.75,"sma_60":51537.5,"sma_120":52224.25},{"date":"2026-07-28","open":51080,"high":51275,"low":51080,"close":51255,"volume":76,"rsi_14":43.74,"sma_20":51276.5,"sma_60":51517.17,"sma_120":52208.0},{"date":"2026-07-29","open":51290,"high":51455,"low":51290,"close":51455,"volume":237,"rsi_14":50.77,"sma_20":51249.25,"sma_60":51502.67,"sma_120":52195.04},{"date":"2026-07-30","open":51330,"high":51330,"low":51050,"close":51130,"volume":153,"rsi_14":44.34,"sma_20":51231.5,"sma_60":51485.33,"sma_120":52181.04},{"date":"2026-07-31","open":51350,"high":51495,"low":51350,"close":51460,"volume":17,"rsi_14":48.58,"sma_20":51224.75,"sma_60":51472.75,"sma_120":52169.21},{"date":"2026-08-03","open":51380,"high":51520,"low":51380,"close":51435,"volume":9,"rsi_14":50.74,"sma_20":51220.0,"sma_60":51460.17,"sma_120":52158.88},{"date":"2026-08-04","open":51635,"high":51635,"low":51535,"close":51545,"volume":53,"rsi_14":59.56,"sma_20":51219.25,"sma_60":51445.42,"sma_120":52151.0},{"date":"2026-08-05","open":51785,"high":52020,"low":51785,"close":51975,"volume":4,"rsi_14":65.52,"sma_20":51241.5,"sma_60":51439.33,"sma_120":52145.71},{"date":"2026-08-06","open":52070,"high":52075,"low":51830,"close":51830,"volume":18,"rsi_14":60.28,"sma_20":51262.0,"sma_60":51433.0,"sma_120":52140.25},{"date":"2026-08-07","open":51675,"high":51755,"low":51670,"close":51735,"volume":12,"rsi_14":61.99,"sma_20":51277.5,"sma_60":51432.83,"sma_120":52135.33},{"date":"2026-08-10","open":51735,"high":51735,"low":51630,"close":51665,"volume":37,"rsi_14":60.42,"sma_20":51283.75,"sma_60":51429.75,"sma_120":52127.29},{"date":"2026-08-11","open":51345,"high":51420,"low":51340,"close":51370,"volume":8,"rsi_14":59.59,"sma_20":51282.5,"sma_60":51424.75,"sma_120":52114.83},{"date":"2026-08-12","open":51495,"high":51495,"low":51425,"close":51435,"volume":5,"rsi_14":60.57,"sma_20":51300.75,"sma_60":51429.42,"sma_120":52102.21},{"date":"2026-08-13","open":51420,"high":51440,"low":51335,"close":51350,"volume":106,"rsi_14":63.44,"sma_20":51314.75,"sma_60":51434.08,"sma_120":52087.12},{"date":"2026-08-14","open":51530,"high":51530,"low":51385,"close":51385,"volume":205,"rsi_14":56.12,"sma_20":51322.25,"sma_60":51438.0,"sma_120":52072.33},{"date":"2026-08-18","open":51000,"high":51085,"low":51000,"close":51085,"volume":15,"rsi_14":46.61,"sma_20":51323.5,"sma_60":51436.08,"sma_120":52053.46},{"date":"2026-08-19","open":51145,"high":51300,"low":51085,"close":51300,"volume":105,"rsi_14":46.93,"sma_20":51335.25,"sma_60":51434.5,"sma_120":52037.58},{"date":"2026-08-20","open":51390,"high":51405,"low":51295,"close":51335,"volume":8,"rsi_14":54.59,"sma_20":51361.5,"sma_60":51431.83,"sma_120":52022.83},{"date":"2026-08-21","open":51205,"high":51235,"low":51150,"close":51150,"volume":7,"rsi_14":42.58,"sma_20":51378.75,"sma_60":51420.5,"sma_120":52004.67},{"date":"2026-08-24","open":51185,"high":51320,"low":51185,"close":51290,"volume":14,"rsi_14":46.71,"sma_20":51414.0,"sma_60":51413.33,"sma_120":51984.38},{"date":"2026-08-25","open":51340,"high":51390,"low":51300,"close":51390,"volume":56,"rsi_14":46.47,"sma_20":51428.75,"sma_60":51411.67,"sma_120":51964.5},{"date":"2026-08-26","open":51630,"high":51720,"low":51510,"close":51510,"volume":108,"rsi_14":37.67,"sma_20":51441.5,"sma_60":51406.92,"sma_120":51950.25},{"date":"2026-08-27","open":51525,"high":51715,"low":51525,"close":51715,"volume":14,"rsi_14":47.04,"sma_20":51454.5,"sma_60":51411.0,"sma_120":51939.5},{"date":"2026-08-28","open":51595,"high":51610,"low":51415,"close":51480,"volume":173,"rsi_14":43.88,"sma_20":51472.0,"sma_60":51407.92,"sma_120":51925.17},{"date":"2026-08-31","open":51425,"high":51445,"low":51380,"close":51380,"volume":102,"rsi_14":43.26,"sma_20":51468.0,"sma_60":51409.75,"sma_120":51911.42},{"date":"2026-09-01","open":51185,"high":51195,"low":51115,"close":51160,"volume":107,"rsi_14":44.85,"sma_20":51454.25,"sma_60":51409.42,"sma_120":51900.71},{"date":"2026-09-02","open":51095,"high":51095,"low":51010,"close":51010,"volume":31,"rsi_14":40.0,"sma_20":51427.5,"sma_60":51412.5,"sma_120":51884.75},{"date":"2026-09-03","open":51120,"high":51235,"low":51120,"close":51210,"volume":15,"rsi_14":46.88,"sma_20":51389.25,"sma_60":51414.42,"sma_120":51868.79},{"date":"2026-09-04","open":51305,"high":51335,"low":51225,"close":51310,"volume":9,"rsi_14":48.37,"sma_20":51363.25,"sma_60":51417.42,"sma_120":51854.79},{"date":"2026-09-07","open":51310,"high":51360,"low":51230,"close":51230,"volume":8,"rsi_14":53.48,"sma_20":51338.0,"sma_60":51420.5,"sma_120":51841.54},{"date":"2026-09-08","open":51295,"high":51380,"low":51225,"close":51225,"volume":4,"rsi_14":48.0,"sma_20":51316.0,"sma_60":51417.0,"sma_120":51826.83},{"date":"2026-09-09","open":51270,"high":51270,"low":51155,"close":51160,"volume":12,"rsi_14":45.41,"sma_20":51305.5,"sma_60":51407.08,"sma_120":51811.79},{"date":"2026-09-10","open":50990,"high":50990,"low":50920,"close":50990,"volume":46,"rsi_14":45.77,"sma_20":51283.25,"sma_60":51393.25,"sma_120":51791.92},{"date":"2026-09-11","open":50585,"high":50630,"low":50485,"close":50615,"volume":5,"rsi_14":34.12,"sma_20":51246.5,"sma_60":51371.83,"sma_120":51772.25},{"date":"2026-09-14","open":50760,"high":50760,"low":50555,"close":50630,"volume":1539,"rsi_14":31.37,"sma_20":51208.75,"sma_60":51352.42,"sma_120":51754.54},{"date":"2026-09-15","open":50665,"high":50665,"low":50365,"close":50365,"volume":29,"rsi_14":23.8,"sma_20":51172.75,"sma_60":51332.58,"sma_120":51739.5},{"date":"2026-09-16","open":50530,"high":50630,"low":50530,"close":50600,"volume":8,"rsi_14":24.83,"sma_20":51137.75,"sma_60":51318.17,"sma_120":51725.0},{"date":"2026-09-17","open":50630,"high":50775,"low":50600,"close":50775,"volume":8,"rsi_14":33.64,"sma_20":51109.75,"sma_60":51304.17,"sma_120":51712.54},{"date":"2026-09-18","open":51020,"high":51020,"low":50905,"close":50970,"volume":19,"rsi_14":40.89,"sma_20":51100.75,"sma_60":51293.0,"sma_120":51702.42},{"date":"2026-09-21","open":50905,"high":51030,"low":50905,"close":50995,"volume":14,"rsi_14":45.99,"sma_20":51086.0,"sma_60":51280.33,"sma_120":51693.67},{"date":"2026-09-22","open":51175,"high":51205,"low":51005,"close":51005,"volume":4,"rsi_14":49.87,"sma_20":51066.75,"sma_60":51265.75,"sma_120":51684.12},{"date":"2026-09-23","open":51200,"high":51295,"low":51200,"close":51295,"volume":7,"rsi_14":52.12,"sma_20":51056.0,"sma_60":51258.0,"sma_120":51676.96},{"date":"2026-09-28","open":50800,"high":50800,"low":50675,"close":50685,"volume":13,"rsi_14":37.57,"sma_20":51004.5,"sma_60":51236.08,"sma_120":51657.25},{"date":"2026-09-29","open":50710,"high":50965,"low":50710,"close":50965,"volume":4,"rsi_14":45.12,"sma_20":50978.75,"sma_60":51227.42,"sma_120":51643.79},{"date":"2026-09-30","open":51100,"high":51260,"low":51100,"close":51250,"volume":4,"rsi_14":50.42,"sma_20":50972.25,"sma_60":51221.67,"sma_120":51630.88},{"date":"2026-10-01","open":51095,"high":51140,"low":51065,"close":51140,"volume":7,"rsi_14":49.67,"sma_20":50971.25,"sma_60":51215.17,"sma_120":51615.71},{"date":"2026-10-02","open":51400,"high":51480,"low":51320,"close":51480,"volume":21,"rsi_14":57.63,"sma_20":50994.75,"sma_60":51213.83,"sma_120":51604.71},{"date":"2026-10-06","open":51325,"high":51450,"low":51325,"close":51450,"volume":12,"rsi_14":64.57,"sma_20":51006.75,"sma_60":51212.5,"sma_120":51587.92},{"date":"2026-10-07","open":51380,"high":51415,"low":51380,"close":51415,"volume":217,"rsi_14":63.6,"sma_20":51012.0,"sma_60":51212.42,"sma_120":51572.62},{"date":"2026-10-08","open":51500,"high":51500,"low":51330,"close":51345,"volume":33,"rsi_14":68.22,"sma_20":51017.75,"sma_60":51211.08,"sma_120":51557.62},{"date":"2026-10-12","open":51595,"high":51812,"low":51595,"close":51755,"volume":20,"rsi_14":70.16,"sma_20":51044.25,"sma_60":51214.67,"sma_120":51547.0},{"date":"2026-10-13","open":51775,"high":52105,"low":51760,"close":52085,"volume":64,"rsi_14":71.69,"sma_20":51090.5,"sma_60":51226.17,"sma_120":51536.96},{"date":"2026-10-14","open":52050,"high":52050,"low":51930,"close":51955,"volume":12,"rsi_14":66.67,"sma_20":51138.75,"sma_60":51240.92,"sma_120":51525.21},{"date":"2026-10-15","open":52115,"high":52297,"low":52115,"close":52240,"volume":5,"rsi_14":69.36,"sma_20":51220.0,"sma_60":51260.42,"sma_120":51517.08},{"date":"2026-10-16","open":52240,"high":52355,"low":52240,"close":52280,"volume":4,"rsi_14":69.65,"sma_20":51302.5,"sma_60":51277.83,"sma_120":51510.67},{"date":"2026-10-19","open":52320,"high":52400,"low":52230,"close":52230,"volume":21,"rsi_14":65.56,"sma_20":51395.75,"sma_60":51297.33,"sma_120":51502.5},{"date":"2026-10-20","open":52165,"high":52325,"low":52165,"close":52325,"volume":6,"rsi_14":82.93,"sma_20":51482.0,"sma_60":51318.33,"sma_120":51493.92},{"date":"2026-10-21","open":52380,"high":52425,"low":52350,"close":52410,"volume":10,"rsi_14":81.48,"sma_20":51563.75,"sma_60":51345.0,"sma_120":51487.38},{"date":"2026-10-22","open":52490,"high":52580,"low":52450,"close":52450,"volume":49,"rsi_14":79.27,"sma_20":51637.75,"sma_60":51372.42,"sma_120":51484.88},{"date":"2026-10-23","open":53000,"high":53005,"low":52695,"close":52695,"volume":17,"rsi_14":85.58,"sma_20":51722.75,"sma_60":51407.58,"sma_120":51485.42}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"RISE 국채선물10년","phase":"above-fold","symbol_resolved":true}