{"status":"ok","report":{"price_analysis":{"current":56975.0,"change_1d":0.0,"change_7d":0.1,"change_30d":0.8,"high_30d":57105.0,"low_30d":56140.0,"position_in_range":87.0,"support":56236.5,"resistance":57008.5},"summary":"PLUS 국채선물3년(298340)은(는) F-KTB 지수를 추종하는 ETF입니다, 순자산 594억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 84.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(142.39)가 시그널선(114.42)을 상회합니다(골든크로스). 현재가가 SMA20(56690)과 SMA60(56535) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 56226~57154 (현재 위치 81%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 85","rsi_14":84.67153284671532,"macd":142.39213220397505,"macd_signal":114.4164494606033,"sma_20":56689.75,"sma_60":56534.75,"bb_upper":57153.52230404585,"bb_lower":56225.97769595415,"atr_14":100.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 430.00, 기관 순매수 -445.00. 30일 누적: 외국인 430.00, 기관 -556.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":430.0,"institutional_flow":-445.0,"data":[{"date":"2026-10-23","foreign_net":430.0,"institution_net":-430.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":-158.0,"institution_net":158.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-13.0,"retail_net":13.0},{"date":"2026-10-20","foreign_net":-51.0,"institution_net":56.0,"retail_net":-5.0},{"date":"2026-10-19","foreign_net":209.0,"institution_net":-216.0,"retail_net":7.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":-479.0,"institution_net":479.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":312.0,"institution_net":-294.0,"retail_net":-18.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-08","foreign_net":-232.0,"institution_net":170.0,"retail_net":62.0},{"date":"2026-10-07","foreign_net":22.0,"institution_net":-22.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":377.0,"institution_net":-385.0,"retail_net":8.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":-388.0,"institution_net":373.0,"retail_net":15.0},{"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":188.0,"institution_net":-211.0,"retail_net":23.0},{"date":"2026-09-23","foreign_net":176.0,"institution_net":-157.0,"retail_net":-19.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":21.0,"retail_net":-21.0},{"date":"2026-09-21","foreign_net":24.0,"institution_net":-30.0,"retail_net":6.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-20.0,"retail_net":20.0},{"date":"2026-09-16","foreign_net":-346.0,"institution_net":346.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":346.0,"institution_net":-343.0,"retail_net":-3.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":430.0,"institution_net":-430.0,"retail_net":0},"d3":{"foreign_net":272.0,"institution_net":-285.0,"retail_net":13.0},"d7":{"foreign_net":-49.0,"institution_net":34.0,"retail_net":15.0},"d14":{"foreign_net":430.0,"institution_net":-519.0,"retail_net":89.0},"d30":{"foreign_net":430.0,"institution_net":-556.0,"retail_net":126.0}}},"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":69,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":84.7,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.8,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 85 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 85 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0667,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.07,"summary":"배당수익률 1.07%","metrics":[{"name":"배당수익률","value":1.07,"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":"2026-10-23T23:44:14.570819+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"F-KTB 지수","issuer":"한화자산운용","category":"","expense_ratio":0.1,"aum":59400000000.0,"aum_display":"594억","dividend_yield":null,"tracking_error":0.11,"holdings":[{"ticker":"","name":"설정현금액","weight":100.0},{"ticker":"","name":"원화현금","weight":99.08},{"ticker":"453010","name":"PLUS KOFR금리","weight":0.92},{"ticker":"","name":"3년국채 F 202609","weight":null}],"holdings_count":4,"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":56975.0,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-06-08","close":49512.7188},{"date":"2018-06-11","close":49522.6133},{"date":"2018-06-12","close":49567.1367},{"date":"2018-06-14","close":49522.6133},{"date":"2018-06-15","close":49537.4531},{"date":"2018-06-18","close":49591.8672},{"date":"2018-06-19","close":49616.6016},{"date":"2018-06-20","close":49621.5508},{"date":"2018-06-21","close":49656.1758},{"date":"2018-06-22","close":49656.1758},{"date":"2018-06-25","close":49690.8047},{"date":"2018-06-26","close":49680.9102},{"date":"2018-06-27","close":49725.4336},{"date":"2018-06-28","close":49750.168},{"date":"2018-06-29","close":49745.2188},{"date":"2018-07-02","close":49765.0078},{"date":"2018-07-03","close":49745.2188},{"date":"2018-07-04","close":49779.8477},{"date":"2018-07-05","close":49819.4219},{"date":"2018-07-06","close":49804.582},{"date":"2018-07-09","close":49814.4766},{"date":"2018-07-10","close":49819.4219},{"date":"2018-07-11","close":49878.7852},{"date":"2018-07-12","close":49834.2617},{"date":"2018-07-13","close":49809.5273},{"date":"2018-07-16","close":49839.2109},{"date":"2018-07-17","close":49839.2109},{"date":"2018-07-18","close":49849.1055},{"date":"2018-07-19","close":49844.1562},{"date":"2018-07-20","close":49878.7852},{"date":"2018-07-23","close":49888.6797},{"date":"2018-07-24","close":49863.9453},{"date":"2018-07-25","close":49868.8906},{"date":"2018-07-26","close":50404.8669},{"date":"2018-07-27","close":49799.6367},{"date":"2018-07-30","close":49799.6367},{"date":"2018-07-31","close":49814.4766},{"date":"2018-08-01","close":50350.2878},{"date":"2018-08-02","close":49819.4219},{"date":"2018-08-03","close":49819.4219},{"date":"2018-08-06","close":49858.9961},{"date":"2018-08-07","close":49883.7305},{"date":"2018-08-08","close":49903.5195},{"date":"2018-08-09","close":49943.0938},{"date":"2018-08-10","close":49987.6133},{"date":"2018-08-13","close":49962.8789},{"date":"2018-08-14","close":49948.0391},{"date":"2018-08-16","close":49972.7734},{"date":"2018-08-17","close":50051.9219},{"date":"2018-08-20","close":50101.3906},{"date":"2018-08-21","close":50190.4336},{"date":"2018-08-22","close":50145.9141},{"date":"2018-08-23","close":50145.9141},{"date":"2018-08-24","close":50150.8594},{"date":"2018-08-27","close":50160.7539},{"date":"2018-08-28","close":50170.6484},{"date":"2018-08-29","close":50190.4336},{"date":"2018-08-30","close":50160.7539},{"date":"2018-08-31","close":50254.7422},{"date":"2018-09-03","close":50269.582},{"date":"2018-09-04","close":50284.4219},{"date":"2018-09-05","close":50304.2109},{"date":"2018-09-06","close":50314.1055},{"date":"2018-09-07","close":50294.3164},{"date":"2018-09-10","close":50304.2109},{"date":"2018-09-11","close":50294.3164},{"date":"2018-09-12","close":50299.2656},{"date":"2018-09-13","close":50299.2656},{"date":"2018-09-14","close":50274.5312},{"date":"2018-09-17","close":50244.8477},{"date":"2018-09-18","close":50299.2656},{"date":"2018-09-19","close":50190.4336},{"date":"2018-09-20","close":50126.125},{"date":"2018-09-21","close":50131.0742},{"date":"2018-09-27","close":50150.8594},{"date":"2018-09-28","close":50175.5938},{"date":"2018-10-01","close":50175.5938},{"date":"2018-10-02","close":50180.5391},{"date":"2018-10-04","close":50131.0742},{"date":"2018-10-05","close":50101.3906},{"date":"2018-10-08","close":50101.3906},{"date":"2018-10-10","close":50150.8594},{"date":"2018-10-11","close":50234.957},{"date":"2018-10-12","close":50185.4883},{"date":"2018-10-15","close":50205.2734},{"date":"2018-10-16","close":50220.1133},{"date":"2018-10-17","close":50269.582},{"date":"2018-10-18","close":50328.9453},{"date":"2018-10-19","close":50314.1055},{"date":"2018-10-22","close":50299.2656},{"date":"2018-10-23","close":50338.8398},{"date":"2018-10-24","close":50319.0508},{"date":"2018-10-25","close":50358.625},{"date":"2018-10-26","close":50383.3594},{"date":"2018-10-29","close":50477.3516},{"date":"2018-10-30","close":50467.457},{"date":"2018-10-31","close":50442.7227},{"date":"2018-11-01","close":50437.7734},{"date":"2018-11-02","close":50373.4648},{"date":"2018-11-05","close":50393.2539},{"date":"2018-11-06","close":50393.2539},{"date":"2018-11-07","close":50935.4977},{"date":"2018-11-08","close":50403.1484},{"date":"2018-11-09","close":50417.9883},{"date":"2018-11-12","close":50447.668},{"date":"2018-11-13","close":50990.0768},{"date":"2018-11-14","close":50487.2422},{"date":"2018-11-15","close":50487.2422},{"date":"2018-11-16","close":50472.4023},{"date":"2018-11-19","close":51015.345},{"date":"2018-11-20","close":51015.345},{"date":"2018-11-21","close":51015.345},{"date":"2018-11-22","close":50497.1367},{"date":"2018-11-23","close":50521.8711},{"date":"2018-11-26","close":50531.7656},{"date":"2018-11-27","close":50551.5508},{"date":"2018-11-28","close":50546.6055},{"date":"2018-11-29","close":50576.2852},{"date":"2018-11-30","close":50610.9141},{"date":"2018-12-03","close":50536.7109},{"date":"2018-12-04","close":50561.4453},{"date":"2018-12-05","close":50576.2852},{"date":"2018-12-06","close":50680.168},{"date":"2018-12-07","close":50695.0078},{"date":"2018-12-10","close":50729.6367},{"date":"2018-12-11","close":50729.6367},{"date":"2018-12-12","close":50719.7422},{"date":"2018-12-13","close":50714.7969},{"date":"2018-12-14","close":50714.7969},{"date":"2018-12-17","close":51259.9405},{"date":"2018-12-18","close":50729.6367},{"date":"2018-12-19","close":50793.9453},{"date":"2018-12-20","close":50769.2109},{"date":"2018-12-21","close":50719.7422},{"date":"2018-12-24","close":50704.9023},{"date":"2018-12-26","close":50729.6367},{"date":"2018-12-27","close":50739.5312},{"date":"2018-12-28","close":50754.3711},{"date":"2019-01-02","close":50759.3203},{"date":"2019-01-03","close":50784.0508},{"date":"2019-01-04","close":50739.5312},{"date":"2019-01-07","close":50774.1602},{"date":"2019-01-08","close":51319.5733},{"date":"2019-01-09","close":50759.3203},{"date":"2019-01-10","close":50803.8398},{"date":"2019-01-11","close":50798.8945},{"date":"2019-01-14","close":50803.8398},{"date":"2019-01-15","close":50813.7344},{"date":"2019-01-16","close":51360.0023},{"date":"2019-01-17","close":51360.0023},{"date":"2019-01-18","close":51360.0023},{"date":"2019-01-21","close":50808.7852},{"date":"2019-01-22","close":50808.7852},{"date":"2019-01-23","close":50823.6289},{"date":"2019-01-24","close":51370.1095},{"date":"2019-01-25","close":51370.1095},{"date":"2019-01-28","close":50813.7344},{"date":"2019-01-29","close":50813.7344},{"date":"2019-01-30","close":50793.9453},{"date":"2019-01-31","close":50813.7344},{"date":"2019-02-01","close":50828.5742},{"date":"2019-02-07","close":50838.4688},{"date":"2019-02-08","close":50858.2539},{"date":"2019-02-11","close":50917.6172},{"date":"2019-02-12","close":50887.9375},{"date":"2019-02-13","close":50853.3086},{"date":"2019-02-14","close":50873.0938},{"date":"2019-02-15","close":50887.9375},{"date":"2019-02-18","close":50897.8281},{"date":"2019-02-19","close":50887.9375},{"date":"2019-02-20","close":50878.043},{"date":"2019-02-21","close":50868.1484},{"date":"2019-02-22","close":50863.2031},{"date":"2019-02-25","close":50853.3086},{"date":"2019-02-26","close":50853.3086},{"date":"2019-02-27","close":50873.0938},{"date":"2019-02-28","close":50873.0938},{"date":"2019-03-04","close":50858.2539},{"date":"2019-03-05","close":50838.4688},{"date":"2019-03-06","close":50878.043},{"date":"2019-03-07","close":50892.8828},{"date":"2019-03-08","close":50897.8281},{"date":"2019-03-11","close":51444.9032},{"date":"2019-03-12","close":50887.9375},{"date":"2019-03-13","close":50917.6172},{"date":"2019-03-14","close":50917.6172},{"date":"2019-03-15","close":50882.9883},{"date":"2019-03-18","close":50882.9883},{"date":"2019-03-19","close":51429.7423},{"date":"2019-03-20","close":51429.7423},{"date":"2019-03-21","close":50932.457},{"date":"2019-03-22","close":50927.5117},{"date":"2019-03-25","close":50986.8711},{"date":"2019-03-26","close":50986.8711},{"date":"2019-03-27","close":51041.2891},{"date":"2019-03-28","close":51115.4883},{"date":"2019-03-29","close":51665.2413},{"date":"2019-04-01","close":51061.0742},{"date":"2019-04-02","close":51070.9688},{"date":"2019-04-03","close":51075.9141},{"date":"2019-04-04","close":51056.1289},{"date":"2019-04-05","close":51056.1289},{"date":"2019-04-08","close":51090.7539},{"date":"2019-04-09","close":51075.9141},{"date":"2019-04-10","close":51051.1797},{"date":"2019-04-11","close":51056.1289},{"date":"2019-04-12","close":51041.2891},{"date":"2019-04-15","close":51031.3945},{"date":"2019-04-16","close":51031.3945},{"date":"2019-04-17","close":51021.5},{"date":"2019-04-18","close":51046.2344},{"date":"2019-04-19","close":51595.5013},{"date":"2019-04-22","close":51021.5},{"date":"2019-04-23","close":51016.5547},{"date":"2019-04-24","close":51036.3398},{"date":"2019-04-25","close":51090.7539},{"date":"2019-04-26","close":51080.8633},{"date":"2019-04-29","close":51105.5977},{"date":"2019-04-30","close":51140.2227},{"date":"2019-05-02","close":51110.543},{"date":"2019-05-03","close":51095.7031},{"date":"2019-05-07","close":51125.3828},{"date":"2019-05-08","close":51120.4375},{"date":"2019-05-09","close":51120.4375},{"date":"2019-05-10","close":51150.1172},{"date":"2019-05-13","close":51145.1719},{"date":"2019-05-14","close":51150.1172},{"date":"2019-05-15","close":51150.1172},{"date":"2019-05-16","close":51204.5312},{"date":"2019-05-17","close":51209.4805},{"date":"2019-05-20","close":51194.6367},{"date":"2019-05-21","close":51224.3203},{"date":"2019-05-22","close":51219.3711},{"date":"2019-05-23","close":51254.0},{"date":"2019-05-24","close":51268.8398},{"date":"2019-05-27","close":51263.8945},{"date":"2019-05-28","close":51263.8945},{"date":"2019-05-29","close":51313.3633},{"date":"2019-05-30","close":51303.4688},{"date":"2019-05-31","close":51377.6719},{"date":"2019-06-03","close":51407.3516},{"date":"2019-06-04","close":51432.0859},{"date":"2019-06-05","close":51427.1406},{"date":"2019-06-07","close":51466.7148},{"date":"2019-06-10","close":51466.7148},{"date":"2019-06-11","close":51451.875},{"date":"2019-06-12","close":51540.9141},{"date":"2019-06-13","close":52094.7995},{"date":"2019-06-14","close":52094.7995},{"date":"2019-06-17","close":51545.8633},{"date":"2019-06-18","close":51540.9141},{"date":"2019-06-19","close":51535.9688},{"date":"2019-06-20","close":51644.8008},{"date":"2019-06-21","close":51644.8008},{"date":"2019-06-24","close":51634.9062},{"date":"2019-06-25","close":51634.9062},{"date":"2019-06-26","close":51535.9688},{"date":"2019-06-27","close":51535.9688},{"date":"2019-06-28","close":51540.9141},{"date":"2019-07-01","close":52094.7995},{"date":"2019-07-02","close":51540.9141},{"date":"2019-07-03","close":51610.1719},{"date":"2019-07-04","close":51639.8516},{"date":"2019-07-05","close":51664.5859},{"date":"2019-07-08","close":51629.957},{"date":"2019-07-09","close":51629.957},{"date":"2019-07-10","close":52184.7541},{"date":"2019-07-11","close":51634.9062},{"date":"2019-07-12","close":51629.957},{"date":"2019-07-15","close":51659.6406},{"date":"2019-07-16","close":51654.6914},{"date":"2019-07-17","close":51679.4258},{"date":"2019-07-18","close":51778.3633},{"date":"2019-07-19","close":51822.8828},{"date":"2019-07-22","close":51803.0977},{"date":"2019-07-23","close":51798.1523},{"date":"2019-07-24","close":51817.9375},{"date":"2019-07-25","close":51837.7266},{"date":"2019-07-26","close":51847.6172},{"date":"2019-07-29","close":51847.6172},{"date":"2019-07-30","close":51847.6172},{"date":"2019-07-31","close":51857.5117},{"date":"2019-08-01","close":51852.5664},{"date":"2019-08-02","close":51916.875},{"date":"2019-08-05","close":52020.7578},{"date":"2019-08-06","close":52025.7031},{"date":"2019-08-07","close":52104.8516},{"date":"2019-08-08","close":52080.1211},{"date":"2019-08-09","close":52070.2266},{"date":"2019-08-12","close":52060.332},{"date":"2019-08-13","close":52099.9062},{"date":"2019-08-14","close":52099.9062},{"date":"2019-08-16","close":52213.6836},{"date":"2019-08-19","close":52174.1094},{"date":"2019-08-20","close":52174.1094},{"date":"2019-08-21","close":52094.9609},{"date":"2019-08-22","close":52109.8008},{"date":"2019-08-23","close":52060.332},{"date":"2019-08-26","close":52144.4297},{"date":"2019-08-27","close":52144.4297},{"date":"2019-08-28","close":52085.0664},{"date":"2019-08-29","close":52644.634},{"date":"2019-08-30","close":52070.2266},{"date":"2019-09-02","close":51981.1836},{"date":"2019-09-03","close":51981.1836},{"date":"2019-09-04","close":51991.0781},{"date":"2019-09-05","close":51936.6602},{"date":"2019-09-06","close":52495.0467},{"date":"2019-09-09","close":51936.6602},{"date":"2019-09-10","close":51916.875},{"date":"2019-09-11","close":51911.9258},{"date":"2019-09-16","close":51812.9922},{"date":"2019-09-17","close":51798.1523},{"date":"2019-09-18","close":51817.9375},{"date":"2019-09-19","close":51817.9375},{"date":"2019-09-20","close":51817.9375},{"date":"2019-09-23","close":51817.9375},{"date":"2019-09-24","close":52374.7704},{"date":"2019-09-25","close":51847.6172},{"date":"2019-09-26","close":51857.5117},{"date":"2019-09-27","close":51862.4609},{"date":"2019-09-30","close":51906.9805},{"date":"2019-10-01","close":51852.5664},{"date":"2019-10-02","close":51872.3516},{"date":"2019-10-04","close":52020.7578},{"date":"2019-10-07","close":52010.8633},{"date":"2019-10-08","close":51941.6094},{"date":"2019-10-10","close":51941.6094},{"date":"2019-10-11","close":51926.7695},{"date":"2019-10-14","close":51931.7148},{"date":"2019-10-15","close":51926.7695},{"date":"2019-10-16","close":51862.4609},{"date":"2019-10-17","close":51768.4688},{"date":"2019-10-18","close":51768.4688},{"date":"2019-10-21","close":51709.1094},{"date":"2019-10-22","close":51748.6836},{"date":"2019-10-23","close":51738.7891},{"date":"2019-10-24","close":51733.8438},{"date":"2019-10-25","close":51674.4805},{"date":"2019-10-28","close":51540.9141},{"date":"2019-10-29","close":51540.9141},{"date":"2019-10-30","close":51590.3828},{"date":"2019-10-31","close":51625.0117},{"date":"2019-11-01","close":51620.0664},{"date":"2019-11-04","close":51501.3398},{"date":"2019-11-05","close":51531.0234},{"date":"2019-11-06","close":51526.0742},{"date":"2019-11-07","close":51526.0742},{"date":"2019-11-08","close":51550.8086},{"date":"2019-11-11","close":51605.2227},{"date":"2019-11-12","close":51560.7031},{"date":"2019-11-13","close":51511.2344},{"date":"2019-11-14","close":51580.4922},{"date":"2019-11-15","close":51560.7031},{"date":"2019-11-18","close":51575.543},{"date":"2019-11-19","close":51649.7461},{"date":"2019-11-20","close":51694.2656},{"date":"2019-11-21","close":51674.4805},{"date":"2019-11-22","close":51674.4805},{"date":"2019-11-25","close":51674.4805},{"date":"2019-11-26","close":52230.2367},{"date":"2019-11-27","close":51709.1094},{"date":"2019-11-28","close":51733.8438},{"date":"2019-11-29","close":51803.0977},{"date":"2019-12-02","close":51763.5234},{"date":"2019-12-03","close":51723.9492},{"date":"2019-12-04","close":51783.3086},{"date":"2019-12-05","close":51763.5234},{"date":"2019-12-06","close":51758.5742},{"date":"2019-12-09","close":51778.3633},{"date":"2019-12-10","close":51793.2031},{"date":"2019-12-11","close":51812.9922},{"date":"2019-12-12","close":51812.9922},{"date":"2019-12-13","close":51798.1523},{"date":"2019-12-16","close":51832.7773},{"date":"2019-12-17","close":51842.6719},{"date":"2019-12-18","close":51842.6719},{"date":"2019-12-19","close":51827.832},{"date":"2019-12-20","close":51812.9922},{"date":"2019-12-23","close":51817.9375},{"date":"2019-12-24","close":51847.6172},{"date":"2019-12-26","close":52405.0922},{"date":"2019-12-27","close":51857.5117},{"date":"2019-12-30","close":51882.2461},{"date":"2020-01-02","close":51911.9258},{"date":"2020-01-03","close":52020.7578},{"date":"2020-01-06","close":52045.4922},{"date":"2020-01-07","close":51966.3438},{"date":"2020-01-08","close":51906.9805},{"date":"2020-01-09","close":51822.8828},{"date":"2020-01-10","close":51793.2031},{"date":"2020-01-13","close":51783.3086},{"date":"2020-01-14","close":51808.043},{"date":"2020-01-15","close":51852.5664},{"date":"2020-01-16","close":51827.832},{"date":"2020-01-17","close":51798.1523},{"date":"2020-01-20","close":51763.5234},{"date":"2020-01-21","close":51788.2578},{"date":"2020-01-22","close":51798.1523},{"date":"2020-01-23","close":51812.9922},{"date":"2020-01-28","close":51951.5039},{"date":"2020-01-29","close":51971.2891},{"date":"2020-01-30","close":52080.1211},{"date":"2020-01-31","close":52050.4375},{"date":"2020-02-03","close":52090.0117},{"date":"2020-02-04","close":52025.7031},{"date":"2020-02-05","close":52045.4922},{"date":"2020-02-06","close":52045.4922},{"date":"2020-02-07","close":52090.0117},{"date":"2020-02-10","close":52099.9062},{"date":"2020-02-11","close":52094.9609},{"date":"2020-02-12","close":52085.0664},{"date":"2020-02-13","close":52099.9062},{"date":"2020-02-14","close":52099.9062},{"date":"2020-02-17","close":52050.4375},{"date":"2020-02-18","close":52085.0664},{"date":"2020-02-19","close":52085.0664},{"date":"2020-02-20","close":52193.8945},{"date":"2020-02-21","close":52248.3125},{"date":"2020-02-24","close":52352.1953},{"date":"2020-02-25","close":52352.1953},{"date":"2020-02-26","close":52357.1406},{"date":"2020-02-27","close":52297.7812},{"date":"2020-02-28","close":52371.9805},{"date":"2020-03-02","close":52431.3438},{"date":"2020-03-03","close":52416.5039},{"date":"2020-03-04","close":52569.8555},{"date":"2020-03-05","close":52569.8555},{"date":"2020-03-06","close":52550.0664},{"date":"2020-03-09","close":52515.4375},{"date":"2020-03-10","close":52525.332},{"date":"2020-03-11","close":52475.8633},{"date":"2020-03-12","close":52451.1289},{"date":"2020-03-13","close":52446.1836},{"date":"2020-03-16","close":52465.9727},{"date":"2020-03-17","close":52510.4922},{"date":"2020-03-18","close":52510.4922},{"date":"2020-03-19","close":52099.9062},{"date":"2020-03-20","close":52179.0547},{"date":"2020-03-23","close":52184.0039},{"date":"2020-03-24","close":52297.7812},{"date":"2020-03-25","close":52317.5664},{"date":"2020-03-26","close":52426.3984},{"date":"2020-03-27","close":52446.1836},{"date":"2020-03-30","close":52470.918},{"date":"2020-03-31","close":52396.7148},{"date":"2020-04-01","close":52396.7148},{"date":"2020-04-02","close":52470.918},{"date":"2020-04-03","close":52510.4922},{"date":"2020-04-06","close":52465.9727},{"date":"2020-04-07","close":52530.2812},{"date":"2020-04-08","close":52545.1211},{"date":"2020-04-09","close":52639.1094},{"date":"2020-04-10","close":52639.1094},{"date":"2020-04-13","close":52584.6953},{"date":"2020-04-14","close":52624.2695},{"date":"2020-04-16","close":52624.2695},{"date":"2020-04-17","close":52624.2695},{"date":"2020-04-20","close":53190.4257},{"date":"2020-04-21","close":52555.0156},{"date":"2020-04-22","close":52555.0156},{"date":"2020-04-23","close":52589.6406},{"date":"2020-04-24","close":52584.6953},{"date":"2020-04-27","close":52559.9609},{"date":"2020-04-28","close":52559.9609},{"date":"2020-04-29","close":52619.3242},{"date":"2020-05-04","close":52668.7891},{"date":"2020-05-06","close":52713.3125},{"date":"2020-05-07","close":52708.3672},{"date":"2020-05-08","close":52762.7812},{"date":"2020-05-11","close":52747.9414},{"date":"2020-05-12","close":52782.5664},{"date":"2020-05-13","close":52891.3984},{"date":"2020-05-14","close":52866.6641},{"date":"2020-05-15","close":52866.6641},{"date":"2020-05-18","close":52846.875},{"date":"2020-05-19","close":52836.9844},{"date":"2020-05-20","close":52876.5586},{"date":"2020-05-21","close":52876.5586},{"date":"2020-05-22","close":52876.5586},{"date":"2020-05-25","close":52921.0781},{"date":"2020-05-26","close":52896.3438},{"date":"2020-05-27","close":52901.293},{"date":"2020-05-28","close":52970.5469},{"date":"2020-05-29","close":52906.2383},{"date":"2020-06-01","close":52891.3984},{"date":"2020-06-02","close":52871.6094},{"date":"2020-06-03","close":52827.0898},{"date":"2020-06-04","close":52846.875},{"date":"2020-06-05","close":52822.1406},{"date":"2020-06-08","close":52812.25},{"date":"2020-06-09","close":52891.3984},{"date":"2020-06-10","close":52891.3984},{"date":"2020-06-11","close":52940.8672},{"date":"2020-06-12","close":52886.4492},{"date":"2020-06-15","close":52851.8242},{"date":"2020-06-16","close":52851.8242},{"date":"2020-06-17","close":52827.0898},{"date":"2020-06-18","close":52836.9844},{"date":"2020-06-19","close":53429.9675},{"date":"2020-06-22","close":52896.3438},{"date":"2020-06-23","close":52901.293},{"date":"2020-06-24","close":52926.0273},{"date":"2020-06-25","close":52930.9727},{"date":"2020-06-26","close":52935.918},{"date":"2020-06-29","close":53504.7612},{"date":"2020-06-30","close":52935.918},{"date":"2020-07-01","close":52906.2383},{"date":"2020-07-02","close":53475.4502},{"date":"2020-07-03","close":53504.7612},{"date":"2020-07-06","close":52906.2383},{"date":"2020-07-07","close":52906.2383},{"date":"2020-07-08","close":52906.2383},{"date":"2020-07-09","close":52906.2383},{"date":"2020-07-10","close":53475.4502},{"date":"2020-07-13","close":52896.3438},{"date":"2020-07-14","close":52866.6641},{"date":"2020-07-15","close":52906.2383},{"date":"2020-07-16","close":52896.3438},{"date":"2020-07-17","close":52955.707},{"date":"2020-07-20","close":52970.5469},{"date":"2020-07-21","close":52970.5469},{"date":"2020-07-22","close":52965.6016},{"date":"2020-07-23","close":52990.3359},{"date":"2020-07-24","close":52995.2812},{"date":"2020-07-27","close":53024.9609},{"date":"2020-07-28","close":52970.5469},{"date":"2020-07-29","close":52980.4414},{"date":"2020-07-30","close":52985.3867},{"date":"2020-07-31","close":53015.0664},{"date":"2020-08-03","close":53054.6445},{"date":"2020-08-04","close":53010.1211},{"date":"2020-08-05","close":53069.4844},{"date":"2020-08-06","close":53049.6953},{"date":"2020-08-07","close":53039.8008},{"date":"2020-08-10","close":53005.1758},{"date":"2020-08-11","close":53575.512},{"date":"2020-08-12","close":53015.0664},{"date":"2020-08-13","close":53015.0664},{"date":"2020-08-14","close":52960.6523},{"date":"2020-08-18","close":52965.6016},{"date":"2020-08-19","close":53020.0156},{"date":"2020-08-20","close":53020.0156},{"date":"2020-08-21","close":52960.6523},{"date":"2020-08-24","close":52975.4922},{"date":"2020-08-25","close":52980.4414},{"date":"2020-08-26","close":52980.4414},{"date":"2020-08-27","close":52930.9727},{"date":"2020-08-28","close":52856.7695},{"date":"2020-08-31","close":52846.875},{"date":"2020-09-01","close":52767.7266},{"date":"2020-09-02","close":52802.3555},{"date":"2020-09-03","close":52812.25},{"date":"2020-09-04","close":52817.1953},{"date":"2020-09-07","close":52787.5156},{"date":"2020-09-08","close":52792.4609},{"date":"2020-09-09","close":52832.0352},{"date":"2020-09-10","close":52832.0352},{"date":"2020-09-11","close":53399.6458},{"date":"2020-09-14","close":52832.0352},{"date":"2020-09-15","close":52856.7695},{"date":"2020-09-16","close":52871.6094},{"date":"2020-09-17","close":52906.2383},{"date":"2020-09-18","close":52901.293},{"date":"2020-09-21","close":52921.0781},{"date":"2020-09-22","close":52921.0781},{"date":"2020-09-23","close":52960.6523},{"date":"2020-09-24","close":52990.3359},{"date":"2020-09-25","close":53010.1211},{"date":"2020-09-28","close":53020.0156},{"date":"2020-09-29","close":53039.8008},{"date":"2020-10-05","close":53024.9609},{"date":"2020-10-06","close":52975.4922},{"date":"2020-10-07","close":52965.6016},{"date":"2020-10-08","close":52945.8125},{"date":"2020-10-12","close":52921.0781},{"date":"2020-10-13","close":52921.0781},{"date":"2020-10-14","close":52965.6016},{"date":"2020-10-15","close":52985.3867},{"date":"2020-10-16","close":52990.3359},{"date":"2020-10-19","close":52990.3359},{"date":"2020-10-20","close":52990.3359},{"date":"2020-10-21","close":52940.8672},{"date":"2020-10-22","close":52950.7578},{"date":"2020-10-23","close":52955.707},{"date":"2020-10-26","close":52960.6523},{"date":"2020-10-27","close":53530.0293},{"date":"2020-10-28","close":53530.0293},{"date":"2020-10-29","close":53530.0293},{"date":"2020-10-30","close":52945.8125},{"date":"2020-11-02","close":52876.5586},{"date":"2020-11-03","close":52856.7695},{"date":"2020-11-04","close":53424.9139},{"date":"2020-11-05","close":52911.1836},{"date":"2020-11-06","close":52911.1836},{"date":"2020-11-09","close":52856.7695},{"date":"2020-11-10","close":52856.7695},{"date":"2020-11-11","close":52846.875},{"date":"2020-11-12","close":52846.875},{"date":"2020-11-13","close":52861.7188},{"date":"2020-11-16","close":53429.9675},{"date":"2020-11-17","close":52901.293},{"date":"2020-11-18","close":52901.293},{"date":"2020-11-19","close":52926.0273},{"date":"2020-11-20","close":52916.1328},{"date":"2020-11-23","close":52916.1328},{"date":"2020-11-24","close":52911.1836},{"date":"2020-11-25","close":52906.2383},{"date":"2020-11-26","close":52866.6641},{"date":"2020-11-27","close":53435.0212},{"date":"2020-11-30","close":53435.0212},{"date":"2020-12-01","close":53435.0212},{"date":"2020-12-02","close":52851.8242},{"date":"2020-12-03","close":52881.5039},{"date":"2020-12-04","close":52901.293},{"date":"2020-12-07","close":52901.293},{"date":"2020-12-08","close":52901.293},{"date":"2020-12-09","close":52901.293},{"date":"2020-12-10","close":52906.2383},{"date":"2020-12-11","close":53475.4502},{"date":"2020-12-14","close":52906.2383},{"date":"2020-12-15","close":52906.2383},{"date":"2020-12-16","close":52901.293},{"date":"2020-12-17","close":52861.7188},{"date":"2020-12-18","close":52861.7188},{"date":"2020-12-21","close":52881.5039},{"date":"2020-12-22","close":52891.3984},{"date":"2020-12-23","close":52955.707},{"date":"2020-12-24","close":52965.6016},{"date":"2020-12-28","close":52916.1328},{"date":"2020-12-29","close":52911.1836},{"date":"2020-12-30","close":52901.293},{"date":"2021-01-04","close":52901.293},{"date":"2021-01-05","close":52960.6523},{"date":"2021-01-06","close":52985.3867},{"date":"2021-01-07","close":52926.0273},{"date":"2021-01-08","close":52926.0273},{"date":"2021-01-11","close":52965.6016},{"date":"2021-01-12","close":52965.6016},{"date":"2021-01-13","close":53535.083},{"date":"2021-01-14","close":52965.6016},{"date":"2021-01-15","close":52965.6016},{"date":"2021-01-18","close":52970.5469},{"date":"2021-01-19","close":52970.5469},{"date":"2021-01-20","close":53000.2266},{"date":"2021-01-21","close":52965.6016},{"date":"2021-01-22","close":52950.7578},{"date":"2021-01-25","close":52896.3438},{"date":"2021-01-26","close":52911.1836},{"date":"2021-01-27","close":52921.0781},{"date":"2021-01-28","close":52930.9727},{"date":"2021-01-29","close":52955.707},{"date":"2021-02-01","close":52950.7578},{"date":"2021-02-02","close":52990.3359},{"date":"2021-02-03","close":52975.4922},{"date":"2021-02-04","close":52990.3359},{"date":"2021-02-05","close":53015.0664},{"date":"2021-02-08","close":53010.1211},{"date":"2021-02-09","close":53044.75},{"date":"2021-02-10","close":53020.0156},{"date":"2021-02-15","close":53010.1211},{"date":"2021-02-16","close":53024.9609},{"date":"2021-02-17","close":53024.9609},{"date":"2021-02-18","close":53005.1758},{"date":"2021-02-19","close":53005.1758},{"date":"2021-02-22","close":52955.707},{"date":"2021-02-23","close":52965.6016},{"date":"2021-02-24","close":53005.1758},{"date":"2021-02-25","close":53059.5898},{"date":"2021-02-26","close":52985.3867},{"date":"2021-03-02","close":52975.4922},{"date":"2021-03-03","close":52975.4922},{"date":"2021-03-04","close":53545.1902},{"date":"2021-03-05","close":52960.6523},{"date":"2021-03-08","close":52861.7188},{"date":"2021-03-09","close":52658.8984},{"date":"2021-03-10","close":52708.3672},{"date":"2021-03-11","close":52777.6211},{"date":"2021-03-12","close":52777.6211},{"date":"2021-03-15","close":52733.0977},{"date":"2021-03-16","close":52812.25},{"date":"2021-03-17","close":52827.0898},{"date":"2021-03-18","close":52846.875},{"date":"2021-03-19","close":52866.6641},{"date":"2021-03-22","close":52891.3984},{"date":"2021-03-23","close":53460.2893},{"date":"2021-03-24","close":52906.2383},{"date":"2021-03-25","close":52940.8672},{"date":"2021-03-26","close":52945.8125},{"date":"2021-03-29","close":52945.8125},{"date":"2021-03-30","close":52945.8125},{"date":"2021-03-31","close":52871.6094},{"date":"2021-04-01","close":52886.4492},{"date":"2021-04-02","close":52891.3984},{"date":"2021-04-05","close":53414.8067},{"date":"2021-04-06","close":52886.4492},{"date":"2021-04-07","close":52916.1328},{"date":"2021-04-08","close":52916.1328},{"date":"2021-04-09","close":52950.7578},{"date":"2021-04-12","close":52935.918},{"date":"2021-04-13","close":52965.6016},{"date":"2021-04-14","close":53015.0664},{"date":"2021-04-15","close":52955.707},{"date":"2021-04-16","close":52955.707},{"date":"2021-04-19","close":53010.1211},{"date":"2021-04-20","close":53010.1211},{"date":"2021-04-21","close":53580.5656},{"date":"2021-04-22","close":53044.75},{"date":"2021-04-23","close":52990.3359},{"date":"2021-04-26","close":52990.3359},{"date":"2021-04-27","close":53024.9609},{"date":"2021-04-28","close":53594.7157},{"date":"2021-04-29","close":53594.7157},{"date":"2021-04-30","close":52995.2812},{"date":"2021-05-03","close":52970.5469},{"date":"2021-05-04","close":52970.5469},{"date":"2021-05-06","close":53010.1211},{"date":"2021-05-07","close":53010.1211},{"date":"2021-05-10","close":53024.9609},{"date":"2021-05-11","close":53079.375},{"date":"2021-05-12","close":53079.375},{"date":"2021-05-13","close":53650.3056},{"date":"2021-05-14","close":53650.3056},{"date":"2021-05-17","close":53084.3242},{"date":"2021-05-18","close":53114.0039},{"date":"2021-05-20","close":53114.0039},{"date":"2021-05-21","close":53128.8438},{"date":"2021-05-24","close":53128.8438},{"date":"2021-05-25","close":53123.8984},{"date":"2021-05-26","close":53049.6953},{"date":"2021-05-27","close":53059.5898},{"date":"2021-05-28","close":53059.5898},{"date":"2021-05-31","close":52935.918},{"date":"2021-06-01","close":52945.8125},{"date":"2021-06-02","close":52950.7578},{"date":"2021-06-03","close":52970.5469},{"date":"2021-06-04","close":52965.6016},{"date":"2021-06-07","close":52960.6523},{"date":"2021-06-08","close":53010.1211},{"date":"2021-06-09","close":53029.9102},{"date":"2021-06-10","close":53005.1758},{"date":"2021-06-11","close":53005.1758},{"date":"2021-06-14","close":52990.3359},{"date":"2021-06-15","close":52985.3867},{"date":"2021-06-16","close":52965.6016},{"date":"2021-06-17","close":52906.2383},{"date":"2021-06-18","close":52881.5039},{"date":"2021-06-21","close":52906.2383},{"date":"2021-06-22","close":52886.4492},{"date":"2021-06-23","close":52935.918},{"date":"2021-06-24","close":52886.4492},{"date":"2021-06-25","close":52787.5156},{"date":"2021-06-28","close":52663.8438},{"date":"2021-06-29","close":52713.3125},{"date":"2021-06-30","close":52738.0469},{"date":"2021-07-01","close":53304.6376},{"date":"2021-07-02","close":53304.6376},{"date":"2021-07-05","close":52782.5664},{"date":"2021-07-06","close":52777.6211},{"date":"2021-07-07","close":52851.8242},{"date":"2021-07-08","close":52945.8125},{"date":"2021-07-09","close":53514.8685},{"date":"2021-07-12","close":52945.8125},{"date":"2021-07-13","close":52935.918},{"date":"2021-07-14","close":52930.9727},{"date":"2021-07-15","close":52940.8672},{"date":"2021-07-16","close":52782.5664},{"date":"2021-07-19","close":52797.4062},{"date":"2021-07-20","close":52871.6094},{"date":"2021-07-21","close":52876.5586},{"date":"2021-07-22","close":52886.4492},{"date":"2021-07-23","close":52911.1836},{"date":"2021-07-26","close":52995.2812},{"date":"2021-07-27","close":52950.7578},{"date":"2021-07-28","close":52926.0273},{"date":"2021-07-29","close":52911.1836},{"date":"2021-07-30","close":53480.5038},{"date":"2021-08-02","close":52911.1836},{"date":"2021-08-03","close":52906.2383},{"date":"2021-08-04","close":52911.1836},{"date":"2021-08-05","close":52955.707},{"date":"2021-08-06","close":52886.4492},{"date":"2021-08-09","close":52876.5586},{"date":"2021-08-10","close":52896.3438},{"date":"2021-08-11","close":52965.6016},{"date":"2021-08-12","close":52930.9727},{"date":"2021-08-13","close":52985.3867},{"date":"2021-08-17","close":52970.5469},{"date":"2021-08-18","close":53039.8008},{"date":"2021-08-19","close":53049.6953},{"date":"2021-08-20","close":53054.6445},{"date":"2021-08-23","close":53005.1758},{"date":"2021-08-24","close":52970.5469},{"date":"2021-08-25","close":52916.1328},{"date":"2021-08-26","close":52975.4922},{"date":"2021-08-27","close":53034.8555},{"date":"2021-08-30","close":53010.1211},{"date":"2021-08-31","close":53069.4844},{"date":"2021-09-01","close":53059.5898},{"date":"2021-09-02","close":53049.6953},{"date":"2021-09-03","close":53024.9609},{"date":"2021-09-06","close":52960.6523},{"date":"2021-09-07","close":52960.6523},{"date":"2021-09-08","close":52945.8125},{"date":"2021-09-09","close":52930.9727},{"date":"2021-09-10","close":52926.0273},{"date":"2021-09-13","close":52876.5586},{"date":"2021-09-14","close":52832.0352},{"date":"2021-09-15","close":52896.3438},{"date":"2021-09-16","close":52911.1836},{"date":"2021-09-17","close":52881.5039},{"date":"2021-09-23","close":52856.7695},{"date":"2021-09-24","close":52812.25},{"date":"2021-09-27","close":52777.6211},{"date":"2021-09-28","close":52738.0469},{"date":"2021-09-29","close":52688.5781},{"date":"2021-09-30","close":52728.1523},{"date":"2021-10-01","close":52723.207},{"date":"2021-10-05","close":52688.5781},{"date":"2021-10-06","close":52550.0664},{"date":"2021-10-07","close":52530.2812},{"date":"2021-10-08","close":52545.1211},{"date":"2021-10-12","close":52446.1836},{"date":"2021-10-13","close":52406.6094},{"date":"2021-10-14","close":52475.8633},{"date":"2021-10-15","close":52436.2891},{"date":"2021-10-18","close":52337.3555},{"date":"2021-10-19","close":52401.6641},{"date":"2021-10-20","close":52401.6641},{"date":"2021-10-21","close":52406.6094},{"date":"2021-10-22","close":52362.0898},{"date":"2021-10-25","close":52327.4609},{"date":"2021-10-26","close":52302.7266},{"date":"2021-10-27","close":52228.5234},{"date":"2021-10-28","close":52179.0547},{"date":"2021-10-29","close":52020.7578},{"date":"2021-11-01","close":51981.1836},{"date":"2021-11-02","close":52104.8516},{"date":"2021-11-03","close":52134.5352},{"date":"2021-11-04","close":52144.4297},{"date":"2021-11-05","close":52312.6211},{"date":"2021-11-08","close":52376.9297},{"date":"2021-11-09","close":52431.3438},{"date":"2021-11-10","close":52426.3984},{"date":"2021-11-11","close":52357.1406},{"date":"2021-11-12","close":52337.3555},{"date":"2021-11-15","close":52391.7695},{"date":"2021-11-16","close":52327.4609},{"date":"2021-11-17","close":52342.3008},{"date":"2021-11-18","close":52371.9805},{"date":"2021-11-19","close":52367.0352},{"date":"2021-11-22","close":52292.832},{"date":"2021-11-23","close":52268.0977},{"date":"2021-11-24","close":52233.4727},{"date":"2021-11-25","close":52401.6641},{"date":"2021-11-26","close":52540.1719},{"date":"2021-11-29","close":52569.8555},{"date":"2021-11-30","close":52609.4297},{"date":"2021-12-01","close":52634.1641},{"date":"2021-12-02","close":53200.5329},{"date":"2021-12-03","close":52559.9609},{"date":"2021-12-06","close":52564.9062},{"date":"2021-12-07","close":53129.7821},{"date":"2021-12-08","close":52604.4805},{"date":"2021-12-09","close":52683.6328},{"date":"2021-12-10","close":52723.207},{"date":"2021-12-13","close":52703.418},{"date":"2021-12-14","close":52703.418},{"date":"2021-12-15","close":52703.418},{"date":"2021-12-16","close":52747.9414},{"date":"2021-12-17","close":52817.1953},{"date":"2021-12-20","close":52856.7695},{"date":"2021-12-21","close":52851.8242},{"date":"2021-12-22","close":52856.7695},{"date":"2021-12-23","close":52817.1953},{"date":"2021-12-24","close":52817.1953},{"date":"2021-12-27","close":52841.9297},{"date":"2021-12-28","close":52841.9297},{"date":"2021-12-29","close":52841.9297},{"date":"2021-12-30","close":52841.9297},{"date":"2022-01-03","close":53334.9594},{"date":"2022-01-04","close":52678.6836},{"date":"2022-01-05","close":52619.3242},{"date":"2022-01-06","close":52490.707},{"date":"2022-01-07","close":52401.6641},{"date":"2022-01-10","close":52391.7695},{"date":"2022-01-11","close":52441.2383},{"date":"2022-01-12","close":52515.4375},{"date":"2022-01-13","close":52579.75},{"date":"2022-01-14","close":52485.7578},{"date":"2022-01-17","close":52307.6719},{"date":"2022-01-18","close":52870.0258},{"date":"2022-01-19","close":52406.6094},{"date":"2022-01-20","close":52406.6094},{"date":"2022-01-21","close":52376.9297},{"date":"2022-01-24","close":52386.8203},{"date":"2022-01-25","close":52381.875},{"date":"2022-01-26","close":52352.1953},{"date":"2022-01-27","close":52208.7383},{"date":"2022-01-28","close":52268.0977},{"date":"2022-02-03","close":52367.0352},{"date":"2022-02-04","close":52327.4609},{"date":"2022-02-07","close":52273.0469},{"date":"2022-02-08","close":52114.7461},{"date":"2022-02-09","close":52119.6953},{"date":"2022-02-10","close":52154.3203},{"date":"2022-02-11","close":52050.4375},{"date":"2022-02-14","close":52700.2239},{"date":"2022-02-15","close":52070.2266},{"date":"2022-02-16","close":52144.4297},{"date":"2022-02-17","close":52218.6289},{"date":"2022-02-18","close":52193.8945},{"date":"2022-02-21","close":52129.5859},{"date":"2022-02-22","close":52179.0547},{"date":"2022-02-23","close":52188.9492},{"date":"2022-02-24","close":52282.9375},{"date":"2022-02-25","close":52282.9375},{"date":"2022-02-28","close":52342.3008},{"date":"2022-03-02","close":52480.8125},{"date":"2022-03-03","close":52470.918},{"date":"2022-03-04","close":52470.918},{"date":"2022-03-07","close":52461.0234},{"date":"2022-03-08","close":52342.3008},{"date":"2022-03-10","close":52332.4062},{"date":"2022-03-11","close":52421.4492},{"date":"2022-03-14","close":52985.2484},{"date":"2022-03-15","close":52985.2484},{"date":"2022-03-16","close":52461.0234},{"date":"2022-03-17","close":52559.9609},{"date":"2022-03-18","close":52495.6523},{"date":"2022-03-21","close":52495.6523},{"date":"2022-03-22","close":52347.2461},{"date":"2022-03-23","close":52193.8945},{"date":"2022-03-24","close":52322.5117},{"date":"2022-03-25","close":52154.3203},{"date":"2022-03-28","close":51704.1602},{"date":"2022-03-29","close":51817.9375},{"date":"2022-03-30","close":51926.7695},{"date":"2022-03-31","close":51916.875},{"date":"2022-04-01","close":51704.1602},{"date":"2022-04-04","close":51629.957},{"date":"2022-04-05","close":51575.543},{"date":"2022-04-06","close":51427.1406},{"date":"2022-04-07","close":51491.4492},{"date":"2022-04-08","close":51446.9258},{"date":"2022-04-11","close":51120.4375},{"date":"2022-04-12","close":51135.2773},{"date":"2022-04-13","close":51288.6289},{"date":"2022-04-14","close":51496.3945},{"date":"2022-04-15","close":51422.1914},{"date":"2022-04-18","close":51402.4062},{"date":"2022-04-19","close":51397.457},{"date":"2022-04-20","close":51456.8203},{"date":"2022-04-21","close":51466.7148},{"date":"2022-04-22","close":51382.6172},{"date":"2022-04-25","close":51560.7031},{"date":"2022-04-26","close":51570.5977},{"date":"2022-04-27","close":51644.8008},{"date":"2022-04-28","close":51521.1289},{"date":"2022-04-29","close":51481.5547},{"date":"2022-05-02","close":51819.8823},{"date":"2022-05-03","close":51234.2148},{"date":"2022-05-04","close":51125.3828},{"date":"2022-05-06","close":51160.0117},{"date":"2022-05-09","close":51809.775},{"date":"2022-05-10","close":51402.4062},{"date":"2022-05-11","close":51516.1836},{"date":"2022-05-12","close":51674.4805},{"date":"2022-05-13","close":51669.5352},{"date":"2022-05-16","close":51501.3398},{"date":"2022-05-17","close":51481.5547},{"date":"2022-05-18","close":51437.0312},{"date":"2022-05-19","close":51501.3398},{"date":"2022-05-20","close":51535.9688},{"date":"2022-05-23","close":51560.7031},{"date":"2022-05-24","close":51659.6406},{"date":"2022-05-25","close":51719.0},{"date":"2022-05-26","close":51644.8008},{"date":"2022-05-27","close":51654.6914},{"date":"2022-05-30","close":51743.7344},{"date":"2022-05-31","close":51600.2773},{"date":"2022-06-02","close":51417.2461},{"date":"2022-06-03","close":51417.2461},{"date":"2022-06-07","close":51308.4141},{"date":"2022-06-08","close":51249.0547},{"date":"2022-06-09","close":51234.2148},{"date":"2022-06-10","close":51338.0977},{"date":"2022-06-13","close":51001.7109},{"date":"2022-06-14","close":50858.2539},{"date":"2022-06-15","close":50680.168},{"date":"2022-06-16","close":50571.3398},{"date":"2022-06-17","close":50551.5508},{"date":"2022-06-20","close":50526.8164},{"date":"2022-06-21","close":50615.8594},{"date":"2022-06-22","close":50838.4688},{"date":"2022-06-23","close":50823.6289},{"date":"2022-06-24","close":50882.9883},{"date":"2022-06-27","close":50843.4141},{"date":"2022-06-28","close":50858.2539},{"date":"2022-06-29","close":50808.7852},{"date":"2022-06-30","close":50828.5742},{"date":"2022-07-01","close":51041.2891},{"date":"2022-07-04","close":51090.7539},{"date":"2022-07-05","close":51090.7539},{"date":"2022-07-06","close":51451.875},{"date":"2022-07-07","close":51456.8203},{"date":"2022-07-08","close":51328.2031},{"date":"2022-07-11","close":51298.5234},{"date":"2022-07-12","close":51412.2969},{"date":"2022-07-13","close":51412.2969},{"date":"2022-07-14","close":51466.7148},{"date":"2022-07-15","close":51550.8086},{"date":"2022-07-18","close":51659.6406},{"date":"2022-07-19","close":51531.0234},{"date":"2022-07-20","close":51496.3945},{"date":"2022-07-21","close":51451.875},{"date":"2022-07-22","close":51560.7031},{"date":"2022-07-25","close":51728.8945},{"date":"2022-07-26","close":51654.6914},{"date":"2022-07-27","close":51709.1094},{"date":"2022-07-28","close":51738.7891},{"date":"2022-07-29","close":51956.4492},{"date":"2022-08-01","close":51832.7773},{"date":"2022-08-02","close":51902.0352},{"date":"2022-08-03","close":51822.8828},{"date":"2022-08-04","close":51852.5664},{"date":"2022-08-05","close":51902.0352},{"date":"2022-08-08","close":51817.9375},{"date":"2022-08-09","close":51827.832},{"date":"2022-08-10","close":51748.6836},{"date":"2022-08-11","close":51803.0977},{"date":"2022-08-12","close":51748.6836},{"date":"2022-08-16","close":51897.0859},{"date":"2022-08-17","close":51921.8203},{"date":"2022-08-18","close":51872.3516},{"date":"2022-08-19","close":51788.2578},{"date":"2022-08-22","close":51669.5352},{"date":"2022-08-23","close":51595.332},{"date":"2022-08-24","close":51610.1719},{"date":"2022-08-25","close":51273.7891},{"date":"2022-08-26","close":51288.6289},{"date":"2022-08-29","close":50996.7656},{"date":"2022-08-30","close":50996.7656},{"date":"2022-08-31","close":50932.457},{"date":"2022-09-01","close":50873.0938},{"date":"2022-09-02","close":50897.8281},{"date":"2022-09-05","close":51174.8516},{"date":"2022-09-06","close":51085.8086},{"date":"2022-09-07","close":51036.3398},{"date":"2022-09-08","close":51164.957},{"date":"2022-09-13","close":51313.3633},{"date":"2022-09-14","close":51145.1719},{"date":"2022-09-15","close":51244.1055},{"date":"2022-09-16","close":51120.4375},{"date":"2022-09-19","close":51075.9141},{"date":"2022-09-20","close":51075.9141},{"date":"2022-09-21","close":50917.6172},{"date":"2022-09-22","close":50724.6914},{"date":"2022-09-23","close":50507.0312},{"date":"2022-09-26","close":50269.582},{"date":"2022-09-27","close":50145.9141},{"date":"2022-09-28","close":50170.6484},{"date":"2022-09-29","close":50467.457},{"date":"2022-09-30","close":50437.7734},{"date":"2022-10-04","close":50729.6367},{"date":"2022-10-05","close":50699.957},{"date":"2022-10-06","close":50531.7656},{"date":"2022-10-07","close":50561.4453},{"date":"2022-10-11","close":50437.7734},{"date":"2022-10-12","close":50596.0742},{"date":"2022-10-13","close":50635.6484},{"date":"2022-10-14","close":50596.0742},{"date":"2022-10-17","close":50571.3398},{"date":"2022-10-18","close":50531.7656},{"date":"2022-10-19","close":50531.7656},{"date":"2022-10-20","close":50403.1484},{"date":"2022-10-21","close":50210.2227},{"date":"2022-10-24","close":50442.7227},{"date":"2022-10-25","close":50432.8281},{"date":"2022-10-26","close":50635.6484},{"date":"2022-10-27","close":50635.6484},{"date":"2022-10-28","close":50793.9453},{"date":"2022-10-31","close":50724.6914},{"date":"2022-11-01","close":50878.043},{"date":"2022-11-02","close":50828.5742},{"date":"2022-11-03","close":50695.0078},{"date":"2022-11-04","close":50784.0508},{"date":"2022-11-07","close":50759.3203},{"date":"2022-11-08","close":50789.0},{"date":"2022-11-09","close":50833.5195},{"date":"2022-11-10","close":50991.8203},{"date":"2022-11-11","close":51258.9453},{"date":"2022-11-14","close":51268.8398},{"date":"2022-11-15","close":51352.9375},{"date":"2022-11-16","close":51372.7227},{"date":"2022-11-17","close":51352.9375},{"date":"2022-11-18","close":51338.0977},{"date":"2022-11-21","close":51372.7227},{"date":"2022-11-22","close":51402.4062},{"date":"2022-11-23","close":51343.043},{"date":"2022-11-24","close":51511.2344},{"date":"2022-11-25","close":51719.0},{"date":"2022-11-28","close":51644.8008},{"date":"2022-11-29","close":51550.8086},{"date":"2022-11-30","close":51639.8516},{"date":"2022-12-01","close":51719.0},{"date":"2022-12-02","close":51719.0},{"date":"2022-12-05","close":51714.0547},{"date":"2022-12-06","close":51728.8945},{"date":"2022-12-07","close":51728.8945},{"date":"2022-12-08","close":51719.0},{"date":"2022-12-09","close":51699.2148},{"date":"2022-12-12","close":51733.8438},{"date":"2022-12-13","close":51644.8008},{"date":"2022-12-14","close":51783.3086},{"date":"2022-12-15","close":51832.7773},{"date":"2022-12-16","close":51832.7773},{"date":"2022-12-19","close":51817.9375},{"date":"2022-12-20","close":51595.332},{"date":"2022-12-21","close":51625.0117},{"date":"2022-12-22","close":51714.0547},{"date":"2022-12-23","close":51659.6406},{"date":"2022-12-26","close":51694.2656},{"date":"2022-12-27","close":51575.543},{"date":"2022-12-28","close":51516.1836},{"date":"2022-12-29","close":51481.5547},{"date":"2023-01-02","close":51417.2461},{"date":"2023-01-03","close":51600.2773},{"date":"2023-01-04","close":51719.0},{"date":"2023-01-05","close":51743.7344},{"date":"2023-01-06","close":51634.9062},{"date":"2023-01-09","close":51862.4609},{"date":"2023-01-10","close":51941.6094},{"date":"2023-01-11","close":51976.2344},{"date":"2023-01-12","close":52035.5977},{"date":"2023-01-13","close":52198.8438},{"date":"2023-01-16","close":52193.8945},{"date":"2023-01-17","close":52065.2773},{"date":"2023-01-18","close":52164.2148},{"date":"2023-01-19","close":52381.875},{"date":"2023-01-20","close":52312.6211},{"date":"2023-01-25","close":52362.0898},{"date":"2023-01-26","close":52362.0898},{"date":"2023-01-27","close":52282.9375},{"date":"2023-01-30","close":52327.4609},{"date":"2023-01-31","close":52277.9922},{"date":"2023-02-01","close":52401.6641},{"date":"2023-02-02","close":52436.2891},{"date":"2023-02-03","close":52614.375},{"date":"2023-02-06","close":52327.4609},{"date":"2023-02-07","close":52287.8867},{"date":"2023-02-08","close":52282.9375},{"date":"2023-02-09","close":52203.7891},{"date":"2023-02-10","close":52203.7891},{"date":"2023-02-13","close":52124.6406},{"date":"2023-02-14","close":52208.7383},{"date":"2023-02-15","close":52090.0117},{"date":"2023-02-16","close":52060.332},{"date":"2023-02-17","close":51862.4609},{"date":"2023-02-20","close":51827.832},{"date":"2023-02-21","close":51817.9375},{"date":"2023-02-22","close":51798.1523},{"date":"2023-02-23","close":51852.5664},{"date":"2023-02-24","close":51902.0352},{"date":"2023-02-27","close":51852.5664},{"date":"2023-02-28","close":51654.6914},{"date":"2023-03-02","close":51466.7148},{"date":"2023-03-03","close":51629.957},{"date":"2023-03-06","close":51699.2148},{"date":"2023-03-07","close":51812.9922},{"date":"2023-03-08","close":51560.7031},{"date":"2023-03-09","close":51634.9062},{"date":"2023-03-10","close":51867.4062},{"date":"2023-03-13","close":52179.0547},{"date":"2023-03-14","close":52401.6641},{"date":"2023-03-15","close":52243.3633},{"date":"2023-03-16","close":52391.7695},{"date":"2023-03-17","close":52282.9375},{"date":"2023-03-20","close":52490.707},{"date":"2023-03-21","close":52540.1719},{"date":"2023-03-22","close":52535.2266},{"date":"2023-03-23","close":52688.5781},{"date":"2023-03-24","close":52708.3672},{"date":"2023-03-27","close":52673.7383},{"date":"2023-03-28","close":52599.5352},{"date":"2023-03-29","close":52555.0156},{"date":"2023-03-30","close":52584.6953},{"date":"2023-03-31","close":52614.375},{"date":"2023-04-03","close":52470.918},{"date":"2023-04-04","close":52569.8555},{"date":"2023-04-05","close":52668.7891},{"date":"2023-04-06","close":52683.6328},{"date":"2023-04-07","close":53250.0584},{"date":"2023-04-10","close":52782.5664},{"date":"2023-04-11","close":52738.0469},{"date":"2023-04-12","close":52718.2578},{"date":"2023-04-13","close":52762.7812},{"date":"2023-04-14","close":52658.8984},{"date":"2023-04-17","close":52629.2148},{"date":"2023-04-18","close":52619.3242},{"date":"2023-04-19","close":52589.6406},{"date":"2023-04-20","close":52559.9609},{"date":"2023-04-21","close":52619.3242},{"date":"2023-04-24","close":52639.1094},{"date":"2023-04-25","close":52728.1523},{"date":"2023-04-26","close":52772.6758},{"date":"2023-04-27","close":52733.0977},{"date":"2023-04-28","close":52698.4727},{"date":"2023-05-02","close":52634.1641},{"date":"2023-05-03","close":52663.8438},{"date":"2023-05-04","close":52782.5664},{"date":"2023-05-08","close":52777.6211},{"date":"2023-05-09","close":52738.0469},{"date":"2023-05-10","close":52772.6758},{"date":"2023-05-11","close":52802.3555},{"date":"2023-05-12","close":52812.25},{"date":"2023-05-15","close":52772.6758},{"date":"2023-05-16","close":52846.875},{"date":"2023-05-17","close":52747.9414},{"date":"2023-05-18","close":53304.6376},{"date":"2023-05-19","close":52683.6328},{"date":"2023-05-22","close":52688.5781},{"date":"2023-05-23","close":52604.4805},{"date":"2023-05-24","close":53234.8976},{"date":"2023-05-25","close":52426.3984},{"date":"2023-05-26","close":52416.5039},{"date":"2023-05-30","close":52342.3008},{"date":"2023-05-31","close":52475.8633},{"date":"2023-06-01","close":52441.2383},{"date":"2023-06-02","close":52589.6406},{"date":"2023-06-05","close":52505.5469},{"date":"2023-06-07","close":52574.8008},{"date":"2023-06-08","close":52456.0781},{"date":"2023-06-09","close":52456.0781},{"date":"2023-06-12","close":52451.1289},{"date":"2023-06-13","close":52475.8633},{"date":"2023-06-14","close":52446.1836},{"date":"2023-06-15","close":52342.3008},{"date":"2023-06-16","close":52342.3008},{"date":"2023-06-19","close":52342.3008},{"date":"2023-06-20","close":52441.2383},{"date":"2023-06-21","close":52421.4492},{"date":"2023-06-22","close":52342.3008},{"date":"2023-06-23","close":52342.3008},{"date":"2023-06-26","close":52441.2383},{"date":"2023-06-27","close":52441.2383},{"date":"2023-06-28","close":53005.4629},{"date":"2023-06-29","close":52416.5039},{"date":"2023-06-30","close":52268.0977},{"date":"2023-07-03","close":52980.1948},{"date":"2023-07-04","close":52980.1948},{"date":"2023-07-05","close":52959.9803},{"date":"2023-07-06","close":52895.2939},{"date":"2023-07-07","close":52193.8945},{"date":"2023-07-10","close":52144.4297},{"date":"2023-07-11","close":52825.5538},{"date":"2023-07-12","close":52825.5538},{"date":"2023-07-13","close":52954.9267},{"date":"2023-07-14","close":52446.1836},{"date":"2023-07-17","close":52446.1836},{"date":"2023-07-18","close":53010.5166},{"date":"2023-07-19","close":52564.9062},{"date":"2023-07-20","close":52515.4375},{"date":"2023-07-21","close":52490.707},{"date":"2023-07-24","close":53054.9885},{"date":"2023-07-25","close":53000.4093},{"date":"2023-07-26","close":52436.2891},{"date":"2023-07-27","close":53054.9885},{"date":"2023-07-28","close":52475.8633},{"date":"2023-07-31","close":52970.0876},{"date":"2023-08-01","close":52970.0876},{"date":"2023-08-02","close":52959.9803},{"date":"2023-08-03","close":52347.2461},{"date":"2023-08-04","close":52327.4609},{"date":"2023-08-07","close":52401.6641},{"date":"2023-08-08","close":52436.2891},{"date":"2023-08-09","close":53000.4093},{"date":"2023-08-10","close":53000.4093},{"date":"2023-08-11","close":52426.3984},{"date":"2023-08-14","close":52376.9297},{"date":"2023-08-16","close":52939.7658},{"date":"2023-08-17","close":52297.7812},{"date":"2023-08-18","close":52411.5547},{"date":"2023-08-21","close":52332.4062},{"date":"2023-08-22","close":52332.4062},{"date":"2023-08-23","close":52342.3008},{"date":"2023-08-24","close":52421.4492},{"date":"2023-08-25","close":52371.9805},{"date":"2023-08-28","close":52381.875},{"date":"2023-08-29","close":52421.4492},{"date":"2023-08-30","close":52431.3438},{"date":"2023-08-31","close":52461.0234},{"date":"2023-09-01","close":52490.707},{"date":"2023-09-04","close":52490.707},{"date":"2023-09-05","close":52441.2383},{"date":"2023-09-06","close":52386.8203},{"date":"2023-09-07","close":52277.9922},{"date":"2023-09-08","close":52357.1406},{"date":"2023-09-11","close":52312.6211},{"date":"2023-09-12","close":52312.6211},{"date":"2023-09-13","close":52273.0469},{"date":"2023-09-14","close":52391.7695},{"date":"2023-09-15","close":52367.0352},{"date":"2023-09-18","close":52327.4609},{"date":"2023-09-19","close":52890.2403},{"date":"2023-09-20","close":52890.2403},{"date":"2023-09-21","close":52277.9922},{"date":"2023-09-22","close":52248.3125},{"date":"2023-09-25","close":52332.4062},{"date":"2023-09-26","close":52895.2939},{"date":"2023-09-27","close":52895.2939},{"date":"2023-10-04","close":52070.2266},{"date":"2023-10-05","close":52630.4839},{"date":"2023-10-06","close":52154.3203},{"date":"2023-10-10","close":52208.7383},{"date":"2023-10-11","close":52263.1523},{"date":"2023-10-12","close":52302.7266},{"date":"2023-10-13","close":52302.7266},{"date":"2023-10-16","close":52864.9721},{"date":"2023-10-17","close":52297.7812},{"date":"2023-10-18","close":52223.5781},{"date":"2023-10-19","close":52164.2148},{"date":"2023-10-20","close":52179.0547},{"date":"2023-10-23","close":52739.6422},{"date":"2023-10-24","close":52248.3125},{"date":"2023-10-25","close":52238.418},{"date":"2023-10-26","close":52129.5859},{"date":"2023-10-27","close":52154.3203},{"date":"2023-10-30","close":52174.1094},{"date":"2023-10-31","close":52174.1094},{"date":"2023-11-01","close":52188.9492},{"date":"2023-11-02","close":52352.1953},{"date":"2023-11-03","close":52396.7148},{"date":"2023-11-06","close":52510.4922},{"date":"2023-11-07","close":53075.203},{"date":"2023-11-08","close":52540.1719},{"date":"2023-11-09","close":52564.9062},{"date":"2023-11-10","close":53129.7821},{"date":"2023-11-13","close":53129.7821},{"date":"2023-11-14","close":52574.8008},{"date":"2023-11-15","close":52767.7266},{"date":"2023-11-16","close":52822.1406},{"date":"2023-11-17","close":52930.9727},{"date":"2023-11-20","close":52930.9727},{"date":"2023-11-21","close":52970.5469},{"date":"2023-11-22","close":52940.8672},{"date":"2023-11-23","close":53509.8148},{"date":"2023-11-24","close":53509.8148},{"date":"2023-11-27","close":52930.9727},{"date":"2023-11-28","close":53029.9102},{"date":"2023-11-29","close":53094.2188},{"date":"2023-11-30","close":53094.2188},{"date":"2023-12-01","close":53665.4665},{"date":"2023-12-04","close":53173.3672},{"date":"2023-12-05","close":53222.8359},{"date":"2023-12-06","close":53287.1445},{"date":"2023-12-07","close":53262.4102},{"date":"2023-12-08","close":53835.2683},{"date":"2023-12-11","close":53267.3555},{"date":"2023-12-12","close":53840.322},{"date":"2023-12-13","close":53292.0898},{"date":"2023-12-14","close":53569.1133},{"date":"2023-12-15","close":53549.3242},{"date":"2023-12-18","close":54125.3465},{"date":"2023-12-19","close":54125.3465},{"date":"2023-12-20","close":53549.3242},{"date":"2023-12-21","close":53593.8477},{"date":"2023-12-22","close":53593.8477},{"date":"2023-12-26","close":53633.4219},{"date":"2023-12-27","close":53658.1562},{"date":"2023-12-28","close":53747.1992},{"date":"2024-01-02","close":53668.0469},{"date":"2024-01-03","close":53544.3789},{"date":"2024-01-04","close":53653.207},{"date":"2024-01-05","close":53574.0586},{"date":"2024-01-08","close":54149.6039},{"date":"2024-01-09","close":53608.6875},{"date":"2024-01-10","close":53658.1562},{"date":"2024-01-11","close":53672.9961},{"date":"2024-01-12","close":53722.4648},{"date":"2024-01-15","close":53752.1445},{"date":"2024-01-16","close":53677.9414},{"date":"2024-01-17","close":53672.9961},{"date":"2024-01-18","close":54240.5692},{"date":"2024-01-19","close":53618.582},{"date":"2024-01-22","close":53638.3672},{"date":"2024-01-23","close":54215.301},{"date":"2024-01-24","close":53603.7383},{"date":"2024-01-25","close":53603.7383},{"date":"2024-01-26","close":53672.9961},{"date":"2024-01-29","close":54249.6657},{"date":"2024-01-30","close":53732.3555},{"date":"2024-01-31","close":53732.3555},{"date":"2024-02-01","close":54310.3092},{"date":"2024-02-02","close":53747.1992},{"date":"2024-02-05","close":53707.6211},{"date":"2024-02-06","close":54285.0411},{"date":"2024-02-07","close":54285.0411},{"date":"2024-02-08","close":54285.0411},{"date":"2024-02-13","close":53658.1562},{"date":"2024-02-14","close":53549.3242},{"date":"2024-02-15","close":54125.3465},{"date":"2024-02-16","close":53519.6445},{"date":"2024-02-19","close":53588.8984},{"date":"2024-02-20","close":54164.7648},{"date":"2024-02-21","close":54164.7648},{"date":"2024-02-22","close":53672.9961},{"date":"2024-02-23","close":54249.6657},{"date":"2024-02-26","close":53692.7812},{"date":"2024-02-27","close":53672.9961},{"date":"2024-02-28","close":53672.9961},{"date":"2024-02-29","close":54249.6657},{"date":"2024-03-04","close":53692.7812},{"date":"2024-03-05","close":53712.5703},{"date":"2024-03-06","close":53757.0898},{"date":"2024-03-07","close":53752.1445},{"date":"2024-03-08","close":53816.4531},{"date":"2024-03-11","close":53836.2422},{"date":"2024-03-12","close":54415.4246},{"date":"2024-03-13","close":53836.2422},{"date":"2024-03-14","close":53836.2422},{"date":"2024-03-15","close":53722.4648},{"date":"2024-03-18","close":53742.25},{"date":"2024-03-19","close":53697.7305},{"date":"2024-03-20","close":53697.7305},{"date":"2024-03-21","close":53762.0391},{"date":"2024-03-22","close":53811.5078},{"date":"2024-03-25","close":53865.9219},{"date":"2024-03-26","close":53851.082},{"date":"2024-03-27","close":53865.9219},{"date":"2024-03-28","close":53885.707},{"date":"2024-03-29","close":53836.2422},{"date":"2024-04-01","close":53841.1875},{"date":"2024-04-02","close":53821.3984},{"date":"2024-04-03","close":53811.5078},{"date":"2024-04-04","close":53811.5078},{"date":"2024-04-05","close":53816.4531},{"date":"2024-04-08","close":53762.0391},{"date":"2024-04-09","close":53747.1992},{"date":"2024-04-11","close":53633.4219},{"date":"2024-04-12","close":53643.3125},{"date":"2024-04-15","close":53643.3125},{"date":"2024-04-16","close":53628.4727},{"date":"2024-04-17","close":53613.6328},{"date":"2024-04-18","close":53687.8359},{"date":"2024-04-19","close":53658.1562},{"date":"2024-04-22","close":53559.2188},{"date":"2024-04-23","close":53608.6875},{"date":"2024-04-24","close":53618.582},{"date":"2024-04-25","close":53559.2188},{"date":"2024-04-26","close":53569.1133},{"date":"2024-04-29","close":53564.1641},{"date":"2024-04-30","close":53613.6328},{"date":"2024-05-02","close":53653.207},{"date":"2024-05-03","close":53658.1562},{"date":"2024-05-07","close":53796.6641},{"date":"2024-05-08","close":53796.6641},{"date":"2024-05-09","close":53791.7188},{"date":"2024-05-10","close":53791.7188},{"date":"2024-05-13","close":53776.8789},{"date":"2024-05-14","close":53781.8242},{"date":"2024-05-16","close":53905.4961},{"date":"2024-05-17","close":54485.1647},{"date":"2024-05-20","close":53905.4961},{"date":"2024-05-21","close":53905.4961},{"date":"2024-05-22","close":53905.4961},{"date":"2024-05-23","close":54485.1647},{"date":"2024-05-24","close":54485.1647},{"date":"2024-05-27","close":53910.4414},{"date":"2024-05-28","close":53935.1758},{"date":"2024-05-29","close":53925.2812},{"date":"2024-05-30","close":53905.4961},{"date":"2024-05-31","close":53905.4961},{"date":"2024-06-03","close":53905.4961},{"date":"2024-06-04","close":53979.6992},{"date":"2024-06-05","close":54044.0078},{"date":"2024-06-07","close":54162.7305},{"date":"2024-06-10","close":54034.1133},{"date":"2024-06-11","close":54088.5273},{"date":"2024-06-12","close":54133.0508},{"date":"2024-06-13","close":54202.3047},{"date":"2024-06-14","close":54217.1445},{"date":"2024-06-17","close":54286.4023},{"date":"2024-06-18","close":54870.251},{"date":"2024-06-19","close":54365.5508},{"date":"2024-06-20","close":54360.6016},{"date":"2024-06-21","close":54360.6016},{"date":"2024-06-24","close":54380.3906},{"date":"2024-06-25","close":54380.3906},{"date":"2024-06-26","close":54355.6562},{"date":"2024-06-27","close":54345.7617},{"date":"2024-06-28","close":54370.4961},{"date":"2024-07-01","close":54375.4453},{"date":"2024-07-02","close":54415.0195},{"date":"2024-07-03","close":54434.8047},{"date":"2024-07-04","close":54523.8477},{"date":"2024-07-05","close":54513.9531},{"date":"2024-07-08","close":54563.4219},{"date":"2024-07-09","close":54563.4219},{"date":"2024-07-10","close":54573.3164},{"date":"2024-07-11","close":54449.6445},{"date":"2024-07-12","close":54548.582},{"date":"2024-07-15","close":54573.3164},{"date":"2024-07-16","close":54682.1484},{"date":"2024-07-17","close":54682.1484},{"date":"2024-07-18","close":54637.625},{"date":"2024-07-19","close":54657.4141},{"date":"2024-07-22","close":54657.4141},{"date":"2024-07-23","close":54667.3047},{"date":"2024-07-24","close":54721.7227},{"date":"2024-07-25","close":54721.7227},{"date":"2024-07-26","close":54696.9883},{"date":"2024-07-29","close":54800.8711},{"date":"2024-07-30","close":54800.8711},{"date":"2024-07-31","close":54795.9219},{"date":"2024-08-01","close":54815.7109},{"date":"2024-08-02","close":54880.0195},{"date":"2024-08-05","close":55112.5195},{"date":"2024-08-06","close":54978.957},{"date":"2024-08-07","close":54959.168},{"date":"2024-08-08","close":54959.168},{"date":"2024-08-09","close":54959.168},{"date":"2024-08-12","close":54919.5938},{"date":"2024-08-13","close":54964.1172},{"date":"2024-08-14","close":55048.2109},{"date":"2024-08-16","close":54939.3828},{"date":"2024-08-19","close":54969.0625},{"date":"2024-08-20","close":54988.8477},{"date":"2024-08-21","close":55013.582},{"date":"2024-08-22","close":55013.582},{"date":"2024-08-23","close":54983.9023},{"date":"2024-08-26","close":55087.7852},{"date":"2024-08-27","close":55579.7801},{"date":"2024-08-28","close":54988.8477},{"date":"2024-08-29","close":54969.0625},{"date":"2024-08-30","close":54969.0625},{"date":"2024-09-02","close":54939.3828},{"date":"2024-09-03","close":54949.2734},{"date":"2024-09-04","close":54978.957},{"date":"2024-09-05","close":55072.9453},{"date":"2024-09-06","close":55048.2109},{"date":"2024-09-09","close":55087.7852},{"date":"2024-09-10","close":55087.7852},{"date":"2024-09-11","close":55132.3086},{"date":"2024-09-12","close":55112.5195},{"date":"2024-09-13","close":55166.9336},{"date":"2024-09-19","close":55152.0938},{"date":"2024-09-20","close":55216.4023},{"date":"2024-09-23","close":55171.8828},{"date":"2024-09-24","close":55196.6172},{"date":"2024-09-25","close":55196.6172},{"date":"2024-09-26","close":55216.4023},{"date":"2024-09-27","close":55196.6172},{"date":"2024-09-30","close":55255.9766},{"date":"2024-10-02","close":55260.9258},{"date":"2024-10-04","close":55221.3516},{"date":"2024-10-07","close":54993.7969},{"date":"2024-10-08","close":55013.582},{"date":"2024-10-10","close":55043.2656},{"date":"2024-10-11","close":55077.8906},{"date":"2024-10-14","close":55063.0508},{"date":"2024-10-15","close":55112.5195},{"date":"2024-10-16","close":55216.4023},{"date":"2024-10-17","close":55166.9336},{"date":"2024-10-18","close":55166.9336},{"date":"2024-10-21","close":55191.668},{"date":"2024-10-22","close":55117.4648},{"date":"2024-10-23","close":55087.7852},{"date":"2024-10-24","close":55226.2969},{"date":"2024-10-25","close":55221.3516},{"date":"2024-10-28","close":55112.5195},{"date":"2024-10-29","close":55147.1484},{"date":"2024-10-30","close":55750.5926},{"date":"2024-10-31","close":55137.2539},{"date":"2024-11-01","close":55142.1992},{"date":"2024-11-04","close":55176.8281},{"date":"2024-11-05","close":55800.1182},{"date":"2024-11-06","close":55137.2539},{"date":"2024-11-07","close":55171.8828},{"date":"2024-11-08","close":55275.7656},{"date":"2024-11-11","close":55221.3516},{"date":"2024-11-12","close":55265.8711},{"date":"2024-11-13","close":55206.5078},{"date":"2024-11-14","close":55176.8281},{"date":"2024-11-15","close":55176.8281},{"date":"2024-11-18","close":55226.2969},{"date":"2024-11-19","close":55275.7656},{"date":"2024-11-20","close":55300.5},{"date":"2024-11-21","close":55379.6484},{"date":"2024-11-22","close":55399.4336},{"date":"2024-11-25","close":55463.7422},{"date":"2024-11-26","close":55503.3203},{"date":"2024-11-27","close":55533.0},{"date":"2024-11-28","close":55740.7656},{"date":"2024-11-29","close":55755.6055},{"date":"2024-12-02","close":55829.8086},{"date":"2024-12-03","close":55859.4883},{"date":"2024-12-04","close":55795.1797},{"date":"2024-12-05","close":55819.9141},{"date":"2024-12-06","close":55730.8711},{"date":"2024-12-09","close":55760.5547},{"date":"2024-12-10","close":55814.9688},{"date":"2024-12-11","close":55814.9688},{"date":"2024-12-12","close":55760.5547},{"date":"2024-12-13","close":55819.9141},{"date":"2024-12-16","close":55805.0742},{"date":"2024-12-17","close":55681.4023},{"date":"2024-12-18","close":55641.8281},{"date":"2024-12-19","close":55666.5625},{"date":"2024-12-20","close":55636.8828},{"date":"2024-12-23","close":55676.457},{"date":"2024-12-24","close":55602.2539},{"date":"2024-12-26","close":55567.6289},{"date":"2024-12-27","close":55567.6289},{"date":"2024-12-30","close":55592.3633},{"date":"2025-01-02","close":55755.6055},{"date":"2025-01-03","close":55790.2344},{"date":"2025-01-06","close":55730.8711},{"date":"2025-01-07","close":55785.2891},{"date":"2025-01-08","close":55814.9688},{"date":"2025-01-09","close":55814.9688},{"date":"2025-01-10","close":55770.4453},{"date":"2025-01-13","close":55661.6172},{"date":"2025-01-14","close":55646.7773},{"date":"2025-01-15","close":55646.7773},{"date":"2025-01-16","close":55720.9805},{"date":"2025-01-17","close":55864.4375},{"date":"2025-01-20","close":55810.0195},{"date":"2025-01-21","close":55864.4375},{"date":"2025-01-22","close":55864.4375},{"date":"2025-01-23","close":56465.1754},{"date":"2025-01-24","close":55844.6484},{"date":"2025-01-31","close":55899.0625},{"date":"2025-02-03","close":55933.6914},{"date":"2025-02-04","close":55923.7969},{"date":"2025-02-05","close":55879.2773},{"date":"2025-02-06","close":55889.1719},{"date":"2025-02-07","close":55829.8086},{"date":"2025-02-10","close":55814.9688},{"date":"2025-02-11","close":55824.8633},{"date":"2025-02-12","close":55814.9688},{"date":"2025-02-13","close":55780.3398},{"date":"2025-02-14","close":55829.8086},{"date":"2025-02-17","close":55859.4883},{"date":"2025-02-18","close":55829.8086},{"date":"2025-02-19","close":55854.543},{"date":"2025-02-20","close":55854.543},{"date":"2025-02-21","close":55874.332},{"date":"2025-02-24","close":55918.8516},{"date":"2025-02-25","close":55948.5312},{"date":"2025-02-26","close":55988.1055},{"date":"2025-02-27","close":55963.3711},{"date":"2025-02-28","close":55953.4805},{"date":"2025-03-04","close":56012.8398},{"date":"2025-03-05","close":55933.6914},{"date":"2025-03-06","close":55864.4375},{"date":"2025-03-07","close":55943.5859},{"date":"2025-03-10","close":55943.5859},{"date":"2025-03-11","close":55963.3711},{"date":"2025-03-12","close":55958.4258},{"date":"2025-03-13","close":55963.3711},{"date":"2025-03-14","close":55913.9062},{"date":"2025-03-17","close":55913.9062},{"date":"2025-03-18","close":55963.3711},{"date":"2025-03-19","close":55889.1719},{"date":"2025-03-20","close":55963.3711},{"date":"2025-03-21","close":55953.4805},{"date":"2025-03-24","close":55963.3711},{"date":"2025-03-25","close":55943.5859},{"date":"2025-03-26","close":55938.6406},{"date":"2025-03-27","close":56539.969},{"date":"2025-03-28","close":55933.6914},{"date":"2025-03-31","close":55993.0547},{"date":"2025-04-01","close":55973.2656},{"date":"2025-04-02","close":56057.3633},{"date":"2025-04-03","close":56111.7773},{"date":"2025-04-04","close":56235.4492},{"date":"2025-04-07","close":56324.4922},{"date":"2025-04-08","close":56289.8633},{"date":"2025-04-09","close":56304.7031},{"date":"2025-04-10","close":56270.0742},{"date":"2025-04-11","close":56339.332},{"date":"2025-04-14","close":56359.1172},{"date":"2025-04-15","close":56398.6914},{"date":"2025-04-16","close":56448.1602},{"date":"2025-04-17","close":56438.2656},{"date":"2025-04-18","close":56458.0547},{"date":"2025-04-21","close":56517.418},{"date":"2025-04-22","close":56527.3086},{"date":"2025-04-23","close":56512.4688},{"date":"2025-04-24","close":56522.3633},{"date":"2025-04-25","close":56542.1523},{"date":"2025-04-28","close":57150.4471},{"date":"2025-04-29","close":56591.6172},{"date":"2025-04-30","close":56596.5664},{"date":"2025-05-02","close":56636.1406},{"date":"2025-05-07","close":56695.5039},{"date":"2025-05-08","close":56660.875},{"date":"2025-05-09","close":56576.7773},{"date":"2025-05-12","close":56601.5117},{"date":"2025-05-13","close":56527.3086},{"date":"2025-05-14","close":56542.1523},{"date":"2025-05-15","close":56522.3633},{"date":"2025-05-16","close":56552.043},{"date":"2025-05-19","close":56537.2031},{"date":"2025-05-20","close":56547.0977},{"date":"2025-05-21","close":56571.832},{"date":"2025-05-22","close":56561.9375},{"date":"2025-05-23","close":56561.9375},{"date":"2025-05-26","close":56561.9375},{"date":"2025-05-27","close":56581.7266},{"date":"2025-05-28","close":56576.7773},{"date":"2025-05-29","close":56552.043},{"date":"2025-05-30","close":56542.1523},{"date":"2025-06-02","close":56586.6719},{"date":"2025-06-04","close":56472.8945},{"date":"2025-06-05","close":56472.8945},{"date":"2025-06-09","close":56472.8945},{"date":"2025-06-10","close":56512.4688},{"date":"2025-06-11","close":56497.6289},{"date":"2025-06-12","close":56438.2656},{"date":"2025-06-13","close":56423.4258},{"date":"2025-06-16","close":56364.0664},{"date":"2025-06-17","close":56364.0664},{"date":"2025-06-18","close":56364.0664},{"date":"2025-06-19","close":56339.332},{"date":"2025-06-20","close":56329.4375},{"date":"2025-06-23","close":56383.8516},{"date":"2025-06-24","close":56418.4805},{"date":"2025-06-25","close":56423.4258},{"date":"2025-06-26","close":56467.9492},{"date":"2025-06-27","close":56458.0547},{"date":"2025-06-30","close":56492.6836},{"date":"2025-07-01","close":56487.7344},{"date":"2025-07-02","close":56433.3203},{"date":"2025-07-03","close":56512.4688},{"date":"2025-07-04","close":56487.7344},{"date":"2025-07-07","close":56477.8438},{"date":"2025-07-08","close":56492.6836},{"date":"2025-07-09","close":56487.7344},{"date":"2025-07-10","close":56571.832},{"date":"2025-07-11","close":56552.043},{"date":"2025-07-14","close":56522.3633},{"date":"2025-07-15","close":56537.2031},{"date":"2025-07-16","close":56542.1523},{"date":"2025-07-17","close":56522.3633},{"date":"2025-07-18","close":56532.2578},{"date":"2025-07-21","close":56537.2031},{"date":"2025-07-22","close":56596.5664},{"date":"2025-07-23","close":56596.5664},{"date":"2025-07-24","close":56591.6172},{"date":"2025-07-25","close":56561.9375},{"date":"2025-07-28","close":56601.5117},{"date":"2025-07-29","close":56650.9805},{"date":"2025-07-30","close":56626.2461},{"date":"2025-07-31","close":56626.2461},{"date":"2025-08-01","close":56596.5664},{"date":"2025-08-04","close":56725.1836},{"date":"2025-08-05","close":56740.0234},{"date":"2025-08-06","close":56720.2344},{"date":"2025-08-07","close":56749.918},{"date":"2025-08-08","close":56705.3945},{"date":"2025-08-11","close":56744.9688},{"date":"2025-08-12","close":56720.2344},{"date":"2025-08-13","close":56740.0234},{"date":"2025-08-14","close":56779.5977},{"date":"2025-08-18","close":56754.8633},{"date":"2025-08-19","close":56735.0781},{"date":"2025-08-20","close":56725.1836},{"date":"2025-08-21","close":56730.1289},{"date":"2025-08-22","close":56710.3438},{"date":"2025-08-25","close":56710.3438},{"date":"2025-08-26","close":56774.6523},{"date":"2025-08-27","close":56809.2773},{"date":"2025-08-28","close":56799.3867},{"date":"2025-08-29","close":56735.0781},{"date":"2025-09-01","close":56735.0781},{"date":"2025-09-02","close":57345.5171},{"date":"2025-09-03","close":56705.3945},{"date":"2025-09-04","close":56705.3945},{"date":"2025-09-05","close":56710.3438},{"date":"2025-09-08","close":56725.1836},{"date":"2025-09-09","close":56764.7578},{"date":"2025-09-10","close":56789.4922},{"date":"2025-09-11","close":56814.2266},{"date":"2025-09-12","close":56789.4922},{"date":"2025-09-15","close":56789.4922},{"date":"2025-09-16","close":56794.4375},{"date":"2025-09-17","close":56789.4922},{"date":"2025-09-18","close":56858.7461},{"date":"2025-09-19","close":56794.4375},{"date":"2025-09-22","close":56730.1289},{"date":"2025-09-23","close":56735.0781},{"date":"2025-09-24","close":56735.0781},{"date":"2025-09-25","close":56626.2461},{"date":"2025-09-26","close":56547.0977},{"date":"2025-09-29","close":56576.7773},{"date":"2025-09-30","close":56547.0977},{"date":"2025-10-01","close":56542.1523},{"date":"2025-10-02","close":56512.4688},{"date":"2025-10-10","close":56596.5664},{"date":"2025-10-13","close":56616.3516},{"date":"2025-10-14","close":56685.6094},{"date":"2025-10-15","close":56764.7578},{"date":"2025-10-16","close":56700.4492},{"date":"2025-10-17","close":56700.4492},{"date":"2025-10-20","close":56715.2891},{"date":"2025-10-21","close":56611.4062},{"date":"2025-10-22","close":56650.9805},{"date":"2025-10-23","close":56646.0352},{"date":"2025-10-24","close":56655.9258},{"date":"2025-10-27","close":56655.9258},{"date":"2025-10-28","close":56606.4609},{"date":"2025-10-29","close":56552.043},{"date":"2025-10-30","close":56477.8438},{"date":"2025-10-31","close":56507.5234},{"date":"2025-11-03","close":56467.9492},{"date":"2025-11-04","close":56364.0664},{"date":"2025-11-05","close":56443.2148},{"date":"2025-11-06","close":56309.6484},{"date":"2025-11-07","close":56289.8633},{"date":"2025-11-10","close":56255.2344},{"date":"2025-11-11","close":56344.2773},{"date":"2025-11-12","close":56136.5117},{"date":"2025-11-13","close":56181.0312},{"date":"2025-11-14","close":56111.7773},{"date":"2025-11-17","close":56161.2461},{"date":"2025-11-18","close":56270.0742},{"date":"2025-11-19","close":56270.0742},{"date":"2025-11-20","close":56235.4492},{"date":"2025-11-21","close":56299.7578},{"date":"2025-11-24","close":56294.8086},{"date":"2025-11-25","close":56270.0742},{"date":"2025-11-26","close":56270.0742},{"date":"2025-11-27","close":56091.9883},{"date":"2025-11-28","close":55998.0},{"date":"2025-12-01","close":56116.7227},{"date":"2025-12-02","close":56101.8828},{"date":"2025-12-03","close":56052.4141},{"date":"2025-12-04","close":56027.6797},{"date":"2025-12-05","close":56111.7773},{"date":"2025-12-08","close":56077.1484},{"date":"2025-12-09","close":55998.0},{"date":"2025-12-10","close":55948.5312},{"date":"2025-12-11","close":55998.0},{"date":"2025-12-12","close":56005.0},{"date":"2025-12-15","close":56170.0},{"date":"2025-12-16","close":56170.0},{"date":"2025-12-17","close":56205.0},{"date":"2025-12-18","close":56290.0},{"date":"2025-12-19","close":56225.0},{"date":"2025-12-22","close":56240.0},{"date":"2025-12-23","close":56230.0},{"date":"2025-12-24","close":56280.0},{"date":"2025-12-26","close":56265.0},{"date":"2025-12-29","close":56300.0},{"date":"2025-12-30","close":56290.0},{"date":"2026-01-02","close":56260.0},{"date":"2026-01-05","close":56260.0},{"date":"2026-01-06","close":56260.0},{"date":"2026-01-07","close":56320.0},{"date":"2026-01-08","close":56330.0},{"date":"2026-01-09","close":56285.0},{"date":"2026-01-12","close":56220.0},{"date":"2026-01-13","close":56240.0},{"date":"2026-01-14","close":56270.0},{"date":"2026-01-15","close":56140.0},{"date":"2026-01-16","close":56165.0},{"date":"2026-01-19","close":56100.0},{"date":"2026-01-20","close":56020.0},{"date":"2026-01-21","close":56065.0},{"date":"2026-01-22","close":56130.0},{"date":"2026-01-23","close":56065.0},{"date":"2026-01-26","close":56185.0},{"date":"2026-01-27","close":56180.0},{"date":"2026-01-28","close":56210.0},{"date":"2026-01-29","close":56190.0},{"date":"2026-01-30","close":56085.0},{"date":"2026-02-02","close":56160.0},{"date":"2026-02-03","close":56075.0},{"date":"2026-02-04","close":56035.0},{"date":"2026-02-05","close":56055.0},{"date":"2026-02-06","close":56025.0},{"date":"2026-02-09","close":55955.0},{"date":"2026-02-10","close":56125.0},{"date":"2026-02-11","close":56175.0},{"date":"2026-02-12","close":56260.0},{"date":"2026-02-13","close":56250.0},{"date":"2026-02-19","close":56255.0},{"date":"2026-02-20","close":56325.0},{"date":"2026-02-23","close":56285.0},{"date":"2026-02-24","close":56260.0},{"date":"2026-02-25","close":56340.0},{"date":"2026-02-26","close":56450.0},{"date":"2026-02-27","close":56485.0},{"date":"2026-03-03","close":56285.0},{"date":"2026-03-04","close":56175.0},{"date":"2026-03-05","close":56315.0},{"date":"2026-03-06","close":56290.0},{"date":"2026-03-09","close":55940.0},{"date":"2026-03-10","close":56225.0},{"date":"2026-03-11","close":56330.0},{"date":"2026-03-12","close":56210.0},{"date":"2026-03-13","close":56160.0},{"date":"2026-03-16","close":56220.0},{"date":"2026-03-17","close":56195.0},{"date":"2026-03-18","close":56355.0},{"date":"2026-03-19","close":56200.0},{"date":"2026-03-20","close":56110.0},{"date":"2026-03-23","close":55705.0},{"date":"2026-03-24","close":55820.0},{"date":"2026-03-25","close":55805.0},{"date":"2026-03-26","close":55885.0},{"date":"2026-03-27","close":55830.0},{"date":"2026-03-30","close":55880.0},{"date":"2026-03-31","close":55900.0},{"date":"2026-04-01","close":56240.0},{"date":"2026-04-02","close":56015.0},{"date":"2026-04-03","close":56070.0},{"date":"2026-04-06","close":56150.0},{"date":"2026-04-07","close":56120.0},{"date":"2026-04-08","close":56460.0},{"date":"2026-04-09","close":56325.0},{"date":"2026-04-10","close":56360.0},{"date":"2026-04-13","close":56260.0},{"date":"2026-04-14","close":56425.0},{"date":"2026-04-15","close":56435.0},{"date":"2026-04-16","close":56400.0},{"date":"2026-04-17","close":56295.0},{"date":"2026-04-20","close":56365.0},{"date":"2026-04-21","close":56450.0},{"date":"2026-04-22","close":56345.0},{"date":"2026-04-23","close":56180.0},{"date":"2026-04-24","close":56170.0},{"date":"2026-04-27","close":56185.0},{"date":"2026-04-28","close":56120.0},{"date":"2026-04-29","close":56070.0},{"date":"2026-04-30","close":55950.0},{"date":"2026-05-04","close":55975.0},{"date":"2026-05-06","close":56010.0},{"date":"2026-05-07","close":56105.0},{"date":"2026-05-08","close":56145.0},{"date":"2026-05-11","close":56115.0},{"date":"2026-05-12","close":55990.0},{"date":"2026-05-13","close":56055.0},{"date":"2026-05-14","close":56040.0},{"date":"2026-05-15","close":55765.0},{"date":"2026-05-18","close":55850.0},{"date":"2026-05-19","close":55840.0},{"date":"2026-05-20","close":55805.0},{"date":"2026-05-21","close":55870.0},{"date":"2026-05-22","close":55935.0},{"date":"2026-05-26","close":56040.0},{"date":"2026-05-27","close":56045.0},{"date":"2026-05-28","close":55885.0},{"date":"2026-05-29","close":55935.0},{"date":"2026-06-01","close":55875.0},{"date":"2026-06-02","close":55805.0},{"date":"2026-06-04","close":55780.0},{"date":"2026-06-05","close":55765.0},{"date":"2026-06-08","close":55800.0},{"date":"2026-06-09","close":55845.0},{"date":"2026-06-10","close":55815.0},{"date":"2026-06-11","close":55880.0},{"date":"2026-06-12","close":55975.0},{"date":"2026-06-15","close":56185.0},{"date":"2026-06-16","close":56225.0},{"date":"2026-06-17","close":56170.0},{"date":"2026-06-18","close":56160.0},{"date":"2026-06-19","close":56080.0},{"date":"2026-06-22","close":56025.0},{"date":"2026-06-23","close":56120.0},{"date":"2026-06-24","close":56160.0},{"date":"2026-06-25","close":56245.0},{"date":"2026-06-26","close":56280.0},{"date":"2026-06-29","close":56280.0},{"date":"2026-06-30","close":56285.0},{"date":"2026-07-01","close":56125.0},{"date":"2026-07-02","close":56230.0},{"date":"2026-07-03","close":56250.0},{"date":"2026-07-06","close":56200.0},{"date":"2026-07-07","close":56215.0},{"date":"2026-07-08","close":56235.0},{"date":"2026-07-09","close":56240.0},{"date":"2026-07-10","close":56315.0},{"date":"2026-07-13","close":56260.0},{"date":"2026-07-14","close":56120.0},{"date":"2026-07-15","close":56120.0},{"date":"2026-07-16","close":56200.0},{"date":"2026-07-20","close":56105.0},{"date":"2026-07-21","close":56205.0},{"date":"2026-07-22","close":56095.0},{"date":"2026-07-23","close":56125.0},{"date":"2026-07-24","close":56035.0},{"date":"2026-07-27","close":56230.0},{"date":"2026-07-28","close":56255.0},{"date":"2026-07-29","close":56335.0},{"date":"2026-07-30","close":56290.0},{"date":"2026-07-31","close":56405.0},{"date":"2026-08-03","close":56435.0},{"date":"2026-08-04","close":56525.0},{"date":"2026-08-05","close":56660.0},{"date":"2026-08-06","close":56555.0},{"date":"2026-08-07","close":56565.0},{"date":"2026-08-10","close":56545.0},{"date":"2026-08-11","close":56485.0},{"date":"2026-08-12","close":56485.0},{"date":"2026-08-13","close":56535.0},{"date":"2026-08-14","close":56515.0},{"date":"2026-08-18","close":56455.0},{"date":"2026-08-19","close":56490.0},{"date":"2026-08-20","close":56535.0},{"date":"2026-08-21","close":56485.0},{"date":"2026-08-24","close":56545.0},{"date":"2026-08-25","close":56560.0},{"date":"2026-08-26","close":56590.0},{"date":"2026-08-27","close":56645.0},{"date":"2026-08-28","close":56570.0},{"date":"2026-08-31","close":56580.0},{"date":"2026-09-01","close":56515.0},{"date":"2026-09-02","close":56435.0},{"date":"2026-09-03","close":56530.0},{"date":"2026-09-04","close":56560.0},{"date":"2026-09-07","close":56545.0},{"date":"2026-09-08","close":56545.0},{"date":"2026-09-09","close":56460.0},{"date":"2026-09-10","close":56415.0},{"date":"2026-09-11","close":56280.0},{"date":"2026-09-14","close":56325.0},{"date":"2026-09-15","close":56150.0},{"date":"2026-09-16","close":56250.0},{"date":"2026-09-17","close":56305.0},{"date":"2026-09-18","close":56380.0},{"date":"2026-09-21","close":56320.0},{"date":"2026-09-22","close":56345.0},{"date":"2026-09-23","close":56465.0},{"date":"2026-09-28","close":56220.0},{"date":"2026-09-29","close":56320.0},{"date":"2026-09-30","close":56510.0},{"date":"2026-10-01","close":56500.0},{"date":"2026-10-02","close":56635.0},{"date":"2026-10-06","close":56670.0},{"date":"2026-10-07","close":56595.0},{"date":"2026-10-08","close":56620.0},{"date":"2026-10-12","close":56710.0},{"date":"2026-10-13","close":56860.0},{"date":"2026-10-14","close":56845.0},{"date":"2026-10-15","close":56855.0},{"date":"2026-10-16","close":56910.0},{"date":"2026-10-19","close":56905.0},{"date":"2026-10-20","close":56950.0},{"date":"2026-10-21","close":56940.0},{"date":"2026-10-22","close":56965.0},{"date":"2026-10-23","close":57025.0}],"chart_data":[{"date":"2024-10-23","open":55088,"high":55088,"low":55088,"close":55088,"volume":2},{"date":"2024-10-24","open":55186,"high":55226,"low":55186,"close":55226,"volume":12},{"date":"2024-10-25","open":55221,"high":55221,"low":55221,"close":55221,"volume":611},{"date":"2024-10-28","open":55162,"high":55162,"low":55113,"close":55113,"volume":2612},{"date":"2024-10-29","open":55171,"high":55171,"low":55147,"close":55147,"volume":734},{"date":"2024-10-30","open":55751,"high":55751,"low":55751,"close":55751,"volume":2},{"date":"2024-10-31","open":55137,"high":55137,"low":55137,"close":55137,"volume":2},{"date":"2024-11-01","open":55181,"high":55181,"low":55137,"close":55142,"volume":768},{"date":"2024-11-04","open":55177,"high":55177,"low":55177,"close":55177,"volume":2},{"date":"2024-11-05","open":55800,"high":55800,"low":55800,"close":55800,"volume":2},{"date":"2024-11-06","open":55137,"high":55137,"low":55137,"close":55137,"volume":2},{"date":"2024-11-07","open":55207,"high":55212,"low":55162,"close":55172,"volume":3041},{"date":"2024-11-08","open":55276,"high":55276,"low":55276,"close":55276,"volume":2},{"date":"2024-11-11","open":55221,"high":55221,"low":55221,"close":55221,"volume":3},{"date":"2024-11-12","open":55266,"high":55266,"low":55266,"close":55266,"volume":1},{"date":"2024-11-13","open":55207,"high":55207,"low":55207,"close":55207,"volume":0},{"date":"2024-11-14","open":55177,"high":55177,"low":55177,"close":55177,"volume":6},{"date":"2024-11-15","open":55177,"high":55177,"low":55177,"close":55177,"volume":0},{"date":"2024-11-18","open":55226,"high":55226,"low":55226,"close":55226,"volume":0},{"date":"2024-11-19","open":55276,"high":55276,"low":55276,"close":55276,"volume":0},{"date":"2024-11-20","open":55300,"high":55300,"low":55300,"close":55300,"volume":0},{"date":"2024-11-21","open":55380,"high":55380,"low":55380,"close":55380,"volume":0},{"date":"2024-11-22","open":55399,"high":55399,"low":55399,"close":55399,"volume":0},{"date":"2024-11-25","open":55464,"high":55464,"low":55464,"close":55464,"volume":2},{"date":"2024-11-26","open":55503,"high":55503,"low":55503,"close":55503,"volume":2},{"date":"2024-11-27","open":55533,"high":55533,"low":55533,"close":55533,"volume":2},{"date":"2024-11-28","open":55682,"high":55741,"low":55682,"close":55741,"volume":1047},{"date":"2024-11-29","open":55756,"high":55756,"low":55756,"close":55756,"volume":2},{"date":"2024-12-02","open":55815,"high":55830,"low":55815,"close":55830,"volume":320},{"date":"2024-12-03","open":55879,"high":55879,"low":55859,"close":55859,"volume":9},{"date":"2024-12-04","open":55795,"high":55795,"low":55795,"close":55795,"volume":2},{"date":"2024-12-05","open":55731,"high":55820,"low":55731,"close":55820,"volume":554},{"date":"2024-12-06","open":55746,"high":55781,"low":55731,"close":55731,"volume":3034},{"date":"2024-12-09","open":55751,"high":55791,"low":55746,"close":55761,"volume":91},{"date":"2024-12-10","open":55815,"high":55870,"low":55815,"close":55815,"volume":2518},{"date":"2024-12-11","open":55815,"high":55815,"low":55815,"close":55815,"volume":10},{"date":"2024-12-12","open":55761,"high":55761,"low":55761,"close":55761,"volume":4},{"date":"2024-12-13","open":55806,"high":55820,"low":55746,"close":55820,"volume":3037},{"date":"2024-12-16","open":55824,"high":55839,"low":55805,"close":55805,"volume":2024},{"date":"2024-12-17","open":55681,"high":55681,"low":55681,"close":55681,"volume":0},{"date":"2024-12-18","open":55672,"high":55672,"low":55637,"close":55642,"volume":1010},{"date":"2024-12-19","open":55667,"high":55667,"low":55667,"close":55667,"volume":1},{"date":"2024-12-20","open":55623,"high":55637,"low":55603,"close":55637,"volume":689},{"date":"2024-12-23","open":55656,"high":55720,"low":55656,"close":55676,"volume":486},{"date":"2024-12-24","open":55602,"high":55607,"low":55597,"close":55602,"volume":2125},{"date":"2024-12-26","open":55568,"high":55568,"low":55568,"close":55568,"volume":1},{"date":"2024-12-27","open":55568,"high":55568,"low":55568,"close":55568,"volume":2},{"date":"2024-12-30","open":55617,"high":55617,"low":55582,"close":55592,"volume":2125},{"date":"2025-01-02","open":55682,"high":55756,"low":55682,"close":55756,"volume":14},{"date":"2025-01-03","open":55760,"high":55790,"low":55760,"close":55790,"volume":11},{"date":"2025-01-06","open":55731,"high":55731,"low":55731,"close":55731,"volume":0},{"date":"2025-01-07","open":55691,"high":55785,"low":55691,"close":55785,"volume":23},{"date":"2025-01-08","open":55815,"high":55815,"low":55815,"close":55815,"volume":2526},{"date":"2025-01-09","open":55815,"high":55815,"low":55815,"close":55815,"volume":10},{"date":"2025-01-10","open":55770,"high":55770,"low":55770,"close":55770,"volume":0},{"date":"2025-01-13","open":55662,"high":55662,"low":55662,"close":55662,"volume":466},{"date":"2025-01-14","open":55647,"high":55647,"low":55647,"close":55647,"volume":6064},{"date":"2025-01-15","open":55647,"high":55647,"low":55647,"close":55647,"volume":0},{"date":"2025-01-16","open":55721,"high":55721,"low":55721,"close":55721,"volume":0},{"date":"2025-01-17","open":55800,"high":55864,"low":55800,"close":55864,"volume":27},{"date":"2025-01-20","open":55775,"high":55810,"low":55775,"close":55810,"volume":20},{"date":"2025-01-21","open":55864,"high":55864,"low":55864,"close":55864,"volume":315},{"date":"2025-01-22","open":55864,"high":55864,"low":55864,"close":55864,"volume":0},{"date":"2025-01-23","open":56465,"high":56465,"low":56465,"close":56465,"volume":0},{"date":"2025-01-24","open":55850,"high":55885,"low":55830,"close":55845,"volume":6166},{"date":"2025-01-31","open":55968,"high":55968,"low":55889,"close":55899,"volume":1017},{"date":"2025-02-03","open":55860,"high":55934,"low":55860,"close":55934,"volume":27},{"date":"2025-02-04","open":55905,"high":55949,"low":55860,"close":55924,"volume":848},{"date":"2025-02-05","open":55879,"high":55879,"low":55879,"close":55879,"volume":2},{"date":"2025-02-06","open":55943,"high":55943,"low":55884,"close":55889,"volume":4},{"date":"2025-02-07","open":55850,"high":55850,"low":55825,"close":55830,"volume":7},{"date":"2025-02-10","open":55815,"high":55815,"low":55815,"close":55815,"volume":1},{"date":"2025-02-11","open":55825,"high":55825,"low":55825,"close":55825,"volume":0},{"date":"2025-02-12","open":55815,"high":55815,"low":55815,"close":55815,"volume":0},{"date":"2025-02-13","open":55780,"high":55780,"low":55780,"close":55780,"volume":17},{"date":"2025-02-14","open":55830,"high":55830,"low":55830,"close":55830,"volume":2},{"date":"2025-02-17","open":55869,"high":55874,"low":55859,"close":55859,"volume":124},{"date":"2025-02-18","open":55815,"high":55830,"low":55815,"close":55830,"volume":352},{"date":"2025-02-19","open":55830,"high":55855,"low":55830,"close":55855,"volume":5},{"date":"2025-02-20","open":55855,"high":55885,"low":55835,"close":55855,"volume":2019},{"date":"2025-02-21","open":55884,"high":55884,"low":55874,"close":55874,"volume":342},{"date":"2025-02-24","open":55919,"high":55919,"low":55919,"close":55919,"volume":3},{"date":"2025-02-25","open":55919,"high":55954,"low":55919,"close":55949,"volume":4864},{"date":"2025-02-26","open":55988,"high":55988,"low":55988,"close":55988,"volume":3},{"date":"2025-02-27","open":55968,"high":55973,"low":55953,"close":55963,"volume":5056},{"date":"2025-02-28","open":55963,"high":56007,"low":55948,"close":55953,"volume":5058},{"date":"2025-03-04","open":56083,"high":56102,"low":56008,"close":56013,"volume":2535},{"date":"2025-03-05","open":55939,"high":55964,"low":55929,"close":55934,"volume":1019},{"date":"2025-03-06","open":55864,"high":55864,"low":55864,"close":55864,"volume":3},{"date":"2025-03-07","open":55944,"high":55944,"low":55944,"close":55944,"volume":3},{"date":"2025-03-10","open":55919,"high":55979,"low":55919,"close":55944,"volume":346},{"date":"2025-03-11","open":55963,"high":55963,"low":55963,"close":55963,"volume":3},{"date":"2025-03-12","open":55958,"high":55958,"low":55958,"close":55958,"volume":3},{"date":"2025-03-13","open":55963,"high":55963,"low":55963,"close":55963,"volume":3},{"date":"2025-03-14","open":55914,"high":55914,"low":55914,"close":55914,"volume":3},{"date":"2025-03-17","open":55914,"high":55914,"low":55914,"close":55914,"volume":0},{"date":"2025-03-18","open":55953,"high":55968,"low":55953,"close":55963,"volume":343},{"date":"2025-03-19","open":55948,"high":55948,"low":55889,"close":55889,"volume":5},{"date":"2025-03-20","open":55963,"high":55963,"low":55963,"close":55963,"volume":2},{"date":"2025-03-21","open":55953,"high":55953,"low":55953,"close":55953,"volume":0},{"date":"2025-03-24","open":55968,"high":55993,"low":55933,"close":55963,"volume":3038},{"date":"2025-03-25","open":55944,"high":55944,"low":55944,"close":55944,"volume":34},{"date":"2025-03-26","open":55939,"high":55939,"low":55939,"close":55939,"volume":0},{"date":"2025-03-27","open":56540,"high":56540,"low":56540,"close":56540,"volume":0},{"date":"2025-03-28","open":55944,"high":55949,"low":55929,"close":55934,"volume":408},{"date":"2025-03-31","open":55973,"high":55993,"low":55973,"close":55993,"volume":5},{"date":"2025-04-01","open":55973,"high":55973,"low":55973,"close":55973,"volume":3},{"date":"2025-04-02","open":56012,"high":56062,"low":56012,"close":56057,"volume":445},{"date":"2025-04-03","open":56127,"high":56157,"low":56112,"close":56112,"volume":5},{"date":"2025-04-04","open":56235,"high":56235,"low":56235,"close":56235,"volume":8},{"date":"2025-04-07","open":56304,"high":56344,"low":56279,"close":56324,"volume":1523},{"date":"2025-04-08","open":56246,"high":56355,"low":56241,"close":56290,"volume":3742},{"date":"2025-04-09","open":56305,"high":56305,"low":56305,"close":56305,"volume":3},{"date":"2025-04-10","open":56284,"high":56319,"low":56205,"close":56270,"volume":2338},{"date":"2025-04-11","open":56339,"high":56339,"low":56339,"close":56339,"volume":4},{"date":"2025-04-14","open":56359,"high":56359,"low":56359,"close":56359,"volume":3},{"date":"2025-04-15","open":56399,"high":56399,"low":56399,"close":56399,"volume":3},{"date":"2025-04-16","open":56428,"high":56453,"low":56428,"close":56448,"volume":506},{"date":"2025-04-17","open":56438,"high":56438,"low":56438,"close":56438,"volume":10},{"date":"2025-04-18","open":56453,"high":56467,"low":56453,"close":56458,"volume":381},{"date":"2025-04-21","open":56517,"high":56517,"low":56517,"close":56517,"volume":3},{"date":"2025-04-22","open":56497,"high":56527,"low":56467,"close":56527,"volume":3002},{"date":"2025-04-23","open":56512,"high":56512,"low":56507,"close":56512,"volume":1010},{"date":"2025-04-24","open":56527,"high":56532,"low":56512,"close":56522,"volume":4744},{"date":"2025-04-25","open":56542,"high":56542,"low":56542,"close":56542,"volume":0},{"date":"2025-04-28","open":57150,"high":57150,"low":57150,"close":57150,"volume":0},{"date":"2025-04-29","open":56607,"high":56607,"low":56592,"close":56592,"volume":1010},{"date":"2025-04-30","open":56612,"high":56617,"low":56597,"close":56597,"volume":6064},{"date":"2025-05-02","open":56636,"high":56636,"low":56636,"close":56636,"volume":6},{"date":"2025-05-07","open":56686,"high":56696,"low":56686,"close":56696,"volume":701},{"date":"2025-05-08","open":56661,"high":56661,"low":56661,"close":56661,"volume":0},{"date":"2025-05-09","open":56582,"high":56582,"low":56572,"close":56577,"volume":702},{"date":"2025-05-12","open":56548,"high":56602,"low":56548,"close":56602,"volume":12},{"date":"2025-05-13","open":56507,"high":56527,"low":56507,"close":56527,"volume":704},{"date":"2025-05-14","open":56507,"high":56552,"low":56507,"close":56542,"volume":303},{"date":"2025-05-15","open":56517,"high":56522,"low":56512,"close":56522,"volume":847},{"date":"2025-05-16","open":56552,"high":56552,"low":56552,"close":56552,"volume":0},{"date":"2025-05-19","open":56561,"high":56561,"low":56527,"close":56537,"volume":709},{"date":"2025-05-20","open":56547,"high":56547,"low":56547,"close":56547,"volume":0},{"date":"2025-05-21","open":56562,"high":56572,"low":56553,"close":56572,"volume":701},{"date":"2025-05-22","open":56562,"high":56562,"low":56562,"close":56562,"volume":0},{"date":"2025-05-23","open":56558,"high":56567,"low":56553,"close":56562,"volume":701},{"date":"2025-05-26","open":56562,"high":56562,"low":56562,"close":56562,"volume":0},{"date":"2025-05-27","open":56543,"high":56582,"low":56543,"close":56582,"volume":21},{"date":"2025-05-28","open":56572,"high":56607,"low":56562,"close":56577,"volume":303},{"date":"2025-05-29","open":56566,"high":56576,"low":56542,"close":56552,"volume":2021},{"date":"2025-05-30","open":56542,"high":56542,"low":56542,"close":56542,"volume":0},{"date":"2025-06-02","open":56597,"high":56597,"low":56577,"close":56587,"volume":2802},{"date":"2025-06-04","open":56513,"high":56513,"low":56473,"close":56473,"volume":29},{"date":"2025-06-05","open":56473,"high":56473,"low":56473,"close":56473,"volume":10},{"date":"2025-06-09","open":56404,"high":56483,"low":56404,"close":56473,"volume":2061},{"date":"2025-06-10","open":56472,"high":56517,"low":56472,"close":56512,"volume":521},{"date":"2025-06-11","open":56498,"high":56498,"low":56498,"close":56498,"volume":3},{"date":"2025-06-12","open":56463,"high":56463,"low":56438,"close":56438,"volume":516},{"date":"2025-06-13","open":56438,"high":56438,"low":56423,"close":56423,"volume":4},{"date":"2025-06-16","open":56314,"high":56364,"low":56289,"close":56364,"volume":12725},{"date":"2025-06-17","open":56359,"high":56438,"low":56359,"close":56364,"volume":29},{"date":"2025-06-18","open":56448,"high":56448,"low":56364,"close":56364,"volume":1203},{"date":"2025-06-19","open":56339,"high":56339,"low":56339,"close":56339,"volume":3},{"date":"2025-06-20","open":56324,"high":56329,"low":56324,"close":56329,"volume":11},{"date":"2025-06-23","open":56340,"high":56414,"low":56340,"close":56384,"volume":106},{"date":"2025-06-24","open":56413,"high":56418,"low":56413,"close":56418,"volume":13},{"date":"2025-06-25","open":56423,"high":56423,"low":56423,"close":56423,"volume":3},{"date":"2025-06-26","open":56439,"high":56478,"low":56429,"close":56468,"volume":2035},{"date":"2025-06-27","open":56467,"high":56472,"low":56438,"close":56458,"volume":1015},{"date":"2025-06-30","open":56503,"high":56513,"low":56493,"close":56493,"volume":2034},{"date":"2025-07-01","open":56488,"high":56493,"low":56488,"close":56488,"volume":22},{"date":"2025-07-02","open":56433,"high":56433,"low":56433,"close":56433,"volume":3},{"date":"2025-07-03","open":56507,"high":56517,"low":56458,"close":56512,"volume":40433},{"date":"2025-07-04","open":56478,"high":56498,"low":56444,"close":56488,"volume":10115},{"date":"2025-07-07","open":56498,"high":56498,"low":56439,"close":56478,"volume":16346},{"date":"2025-07-08","open":56493,"high":56518,"low":56434,"close":56493,"volume":53032},{"date":"2025-07-09","open":56498,"high":56503,"low":56483,"close":56488,"volume":30321},{"date":"2025-07-10","open":56483,"high":56582,"low":56483,"close":56572,"volume":11152},{"date":"2025-07-11","open":56517,"high":56576,"low":56507,"close":56552,"volume":5558},{"date":"2025-07-14","open":56532,"high":56542,"low":56517,"close":56522,"volume":4172},{"date":"2025-07-15","open":56522,"high":56537,"low":56522,"close":56537,"volume":10108},{"date":"2025-07-16","open":56467,"high":56547,"low":56467,"close":56542,"volume":15177},{"date":"2025-07-17","open":56552,"high":56557,"low":56522,"close":56522,"volume":17182},{"date":"2025-07-18","open":56537,"high":56542,"low":56522,"close":56532,"volume":10107},{"date":"2025-07-21","open":56537,"high":56537,"low":56537,"close":56537,"volume":0},{"date":"2025-07-22","open":56607,"high":56617,"low":56592,"close":56597,"volume":14149},{"date":"2025-07-23","open":56597,"high":56612,"low":56592,"close":56597,"volume":2536},{"date":"2025-07-24","open":56607,"high":56607,"low":56582,"close":56592,"volume":15160},{"date":"2025-07-25","open":56577,"high":56577,"low":56558,"close":56562,"volume":4315},{"date":"2025-07-28","open":56597,"high":56612,"low":56558,"close":56602,"volume":2029},{"date":"2025-07-29","open":56651,"high":56651,"low":56651,"close":56651,"volume":3},{"date":"2025-07-30","open":56646,"high":56651,"low":56626,"close":56626,"volume":8594},{"date":"2025-07-31","open":56611,"high":56626,"low":56601,"close":56626,"volume":3035},{"date":"2025-08-01","open":56597,"high":56597,"low":56597,"close":56597,"volume":3},{"date":"2025-08-04","open":56725,"high":56725,"low":56725,"close":56725,"volume":3},{"date":"2025-08-05","open":56730,"high":56740,"low":56730,"close":56740,"volume":109},{"date":"2025-08-06","open":56720,"high":56720,"low":56720,"close":56720,"volume":3},{"date":"2025-08-07","open":56745,"high":56760,"low":56745,"close":56750,"volume":24},{"date":"2025-08-08","open":56754,"high":56759,"low":56705,"close":56705,"volume":834},{"date":"2025-08-11","open":56745,"high":56745,"low":56745,"close":56745,"volume":9},{"date":"2025-08-12","open":56720,"high":56720,"low":56720,"close":56720,"volume":0},{"date":"2025-08-13","open":56740,"high":56740,"low":56740,"close":56740,"volume":3},{"date":"2025-08-14","open":56780,"high":56780,"low":56780,"close":56780,"volume":1},{"date":"2025-08-18","open":56755,"high":56755,"low":56755,"close":56755,"volume":3},{"date":"2025-08-19","open":56735,"high":56735,"low":56735,"close":56735,"volume":2},{"date":"2025-08-20","open":56725,"high":56725,"low":56725,"close":56725,"volume":1},{"date":"2025-08-21","open":56725,"high":56730,"low":56725,"close":56730,"volume":172},{"date":"2025-08-22","open":56710,"high":56710,"low":56710,"close":56710,"volume":0},{"date":"2025-08-25","open":56720,"high":56720,"low":56705,"close":56710,"volume":10111},{"date":"2025-08-26","open":56736,"high":56775,"low":56736,"close":56775,"volume":23},{"date":"2025-08-27","open":56749,"high":56809,"low":56749,"close":56809,"volume":2061},{"date":"2025-08-28","open":56814,"high":56819,"low":56799,"close":56799,"volume":6490},{"date":"2025-08-29","open":56744,"high":56769,"low":56730,"close":56735,"volume":2038},{"date":"2025-09-01","open":56735,"high":56735,"low":56735,"close":56735,"volume":0},{"date":"2025-09-02","open":57346,"high":57346,"low":57346,"close":57346,"volume":0},{"date":"2025-09-03","open":56705,"high":56710,"low":56700,"close":56705,"volume":4517},{"date":"2025-09-04","open":56705,"high":56705,"low":56705,"close":56705,"volume":0},{"date":"2025-09-05","open":56710,"high":56710,"low":56710,"close":56710,"volume":0},{"date":"2025-09-08","open":56725,"high":56725,"low":56725,"close":56725,"volume":0},{"date":"2025-09-09","open":56765,"high":56765,"low":56765,"close":56765,"volume":1},{"date":"2025-09-10","open":56779,"high":56794,"low":56769,"close":56789,"volume":6469},{"date":"2025-09-11","open":56789,"high":56814,"low":56789,"close":56814,"volume":5053},{"date":"2025-09-12","open":56764,"high":56799,"low":56764,"close":56789,"volume":5055},{"date":"2025-09-15","open":56769,"high":57061,"low":56759,"close":56789,"volume":8087},{"date":"2025-09-16","open":56794,"high":56794,"low":56794,"close":56794,"volume":3},{"date":"2025-09-17","open":56804,"high":56804,"low":56789,"close":56789,"volume":6},{"date":"2025-09-18","open":56810,"high":56859,"low":56810,"close":56859,"volume":1558},{"date":"2025-09-19","open":56819,"high":56819,"low":56759,"close":56794,"volume":3041},{"date":"2025-09-22","open":56730,"high":56730,"low":56730,"close":56730,"volume":3},{"date":"2025-09-23","open":56769,"high":56769,"low":56735,"close":56735,"volume":51},{"date":"2025-09-24","open":56735,"high":56735,"low":56735,"close":56735,"volume":11},{"date":"2025-09-25","open":56680,"high":56700,"low":56626,"close":56626,"volume":348},{"date":"2025-09-26","open":56601,"high":56601,"low":56547,"close":56547,"volume":15},{"date":"2025-09-29","open":56577,"high":56577,"low":56577,"close":56577,"volume":3},{"date":"2025-09-30","open":56547,"high":56547,"low":56547,"close":56547,"volume":3},{"date":"2025-10-01","open":56542,"high":56542,"low":56542,"close":56542,"volume":3},{"date":"2025-10-02","open":56552,"high":56552,"low":56512,"close":56512,"volume":6},{"date":"2025-10-10","open":56572,"high":56602,"low":56508,"close":56597,"volume":3956},{"date":"2025-10-13","open":56611,"high":56616,"low":56601,"close":56616,"volume":27},{"date":"2025-10-14","open":56656,"high":56706,"low":56637,"close":56686,"volume":10107},{"date":"2025-10-15","open":56770,"high":56780,"low":56765,"close":56765,"volume":7074},{"date":"2025-10-16","open":56700,"high":56700,"low":56700,"close":56700,"volume":3},{"date":"2025-10-17","open":56700,"high":56700,"low":56700,"close":56700,"volume":0},{"date":"2025-10-20","open":56670,"high":56715,"low":56670,"close":56715,"volume":6082},{"date":"2025-10-21","open":56651,"high":56651,"low":56611,"close":56611,"volume":5063},{"date":"2025-10-22","open":56651,"high":56651,"low":56651,"close":56651,"volume":0},{"date":"2025-10-23","open":56700,"high":56700,"low":56626,"close":56646,"volume":2817},{"date":"2025-10-24","open":56666,"high":56676,"low":56656,"close":56656,"volume":7074},{"date":"2025-10-27","open":56656,"high":56656,"low":56656,"close":56656,"volume":4},{"date":"2025-10-28","open":56601,"high":56606,"low":56576,"close":56606,"volume":5055},{"date":"2025-10-29","open":56552,"high":56552,"low":56552,"close":56552,"volume":0},{"date":"2025-10-30","open":56503,"high":56503,"low":56478,"close":56478,"volume":5},{"date":"2025-10-31","open":56478,"high":56558,"low":56473,"close":56508,"volume":2332},{"date":"2025-11-03","open":56468,"high":56468,"low":56468,"close":56468,"volume":0,"rsi_14":30.67,"sma_20":57219.38,"sma_60":57305.95,"sma_120":57215.19},{"date":"2025-11-04","open":56364,"high":56364,"low":56364,"close":56364,"volume":3,"rsi_14":15.99,"sma_20":57210.13,"sma_60":57299.87,"sma_120":57212.7},{"date":"2025-11-05","open":56443,"high":56443,"low":56443,"close":56443,"volume":3,"rsi_14":28.69,"sma_20":57205.13,"sma_60":57294.86,"sma_120":57211.58},{"date":"2025-11-06","open":56384,"high":56384,"low":56290,"close":56310,"volume":14283,"rsi_14":23.47,"sma_20":57194.87,"sma_60":57287.94,"sma_120":57209.12},{"date":"2025-11-07","open":56290,"high":56290,"low":56290,"close":56290,"volume":3,"rsi_14":21.29,"sma_20":57179.35,"sma_60":57280.19,"sma_120":57207.12},{"date":"2025-11-10","open":56265,"high":56270,"low":56230,"close":56255,"volume":5108,"rsi_14":23.51,"sma_20":57161.11,"sma_60":57272.61,"sma_120":57204.7},{"date":"2025-11-11","open":56334,"high":56344,"low":56334,"close":56344,"volume":9096,"rsi_14":28.71,"sma_20":57143.88,"sma_60":57265.87,"sma_120":57203.2},{"date":"2025-11-12","open":56261,"high":56261,"low":56137,"close":56137,"volume":9,"rsi_14":22.4,"sma_20":57112.14,"sma_60":57256.03,"sma_120":57199.69},{"date":"2025-11-13","open":56190,"high":56190,"low":56171,"close":56181,"volume":5056,"rsi_14":25.31,"sma_20":57085.91,"sma_60":57246.62,"sma_120":57196.7},{"date":"2025-11-14","open":56102,"high":56112,"low":56102,"close":56112,"volume":2,"rsi_14":23.59,"sma_20":57056.15,"sma_60":57235.36,"sma_120":57193.02},{"date":"2025-11-17","open":56161,"high":56161,"low":56161,"close":56161,"volume":0,"rsi_14":28.42,"sma_20":57028.15,"sma_60":57225.38,"sma_120":57189.57},{"date":"2025-11-18","open":56260,"high":56294,"low":56260,"close":56270,"volume":7,"rsi_14":37.02,"sma_20":57010.92,"sma_60":57217.54,"sma_120":57187.12},{"date":"2025-11-19","open":56270,"high":56270,"low":56270,"close":56270,"volume":0,"rsi_14":39.76,"sma_20":56991.66,"sma_60":57209.88,"sma_120":57184.67},{"date":"2025-11-20","open":56270,"high":56270,"low":56230,"close":56235,"volume":1822,"rsi_14":36.61,"sma_20":56970.89,"sma_60":57201.54,"sma_120":57181.92},{"date":"2025-11-21","open":56305,"high":56305,"low":56290,"close":56300,"volume":5053,"rsi_14":41.92,"sma_20":56952.9,"sma_60":57194.62,"sma_120":57179.55},{"date":"2025-11-24","open":56300,"high":56300,"low":56295,"close":56295,"volume":9,"rsi_14":46.28,"sma_20":56934.66,"sma_60":57187.61,"sma_120":57177.17},{"date":"2025-11-25","open":56279,"high":56279,"low":56270,"close":56270,"volume":5,"rsi_14":40.25,"sma_20":56917.68,"sma_60":57179.12,"sma_120":57174.8},{"date":"2025-11-26","open":56270,"high":56270,"low":56270,"close":56270,"volume":0,"rsi_14":47.41,"sma_20":56903.43,"sma_60":57170.04,"sma_120":57172.51},{"date":"2025-11-27","open":56230,"high":56230,"low":56092,"close":56092,"volume":3004,"rsi_14":39.16,"sma_20":56883.94,"sma_60":57158.12,"sma_120":57168.34},{"date":"2025-11-28","open":56087,"high":56087,"low":55998,"close":55998,"volume":5,"rsi_14":36.74,"sma_20":56858.18,"sma_60":57145.69,"sma_120":57164.34},{"date":"2025-12-01","open":56107,"high":56151,"low":56107,"close":56117,"volume":4,"rsi_14":38.62,"sma_20":56840.45,"sma_60":57135.27,"sma_120":57161.35},{"date":"2025-12-02","open":56082,"high":56132,"low":56072,"close":56102,"volume":6426,"rsi_14":47.85,"sma_20":56827.18,"sma_60":57124.59,"sma_120":57158.22},{"date":"2025-12-03","open":56052,"high":56052,"low":56052,"close":56052,"volume":0,"rsi_14":42.05,"sma_20":56807.41,"sma_60":57113.59,"sma_120":57154.35},{"date":"2025-12-04","open":56028,"high":56028,"low":56028,"close":56028,"volume":3,"rsi_14":44.53,"sma_20":56793.16,"sma_60":57102.17,"sma_120":57150.39},{"date":"2025-12-05","open":56112,"high":56112,"low":56112,"close":56112,"volume":0,"rsi_14":46.89,"sma_20":56784.17,"sma_60":57092.08,"sma_120":57147.64},{"date":"2025-12-08","open":56137,"high":56394,"low":56077,"close":56077,"volume":35541,"rsi_14":36.7,"sma_20":56775.15,"sma_60":57081.16,"sma_120":57144.72},{"date":"2025-12-09","open":56052,"high":56077,"low":55953,"close":55998,"volume":50014,"rsi_14":33.09,"sma_20":56757.64,"sma_60":57068.24,"sma_120":57141.63},{"date":"2025-12-10","open":55949,"high":55949,"low":55949,"close":55949,"volume":2,"rsi_14":32.51,"sma_20":56748.13,"sma_60":57054.08,"sma_120":57138.13},{"date":"2025-12-11","open":56013,"high":56028,"low":55973,"close":55998,"volume":944,"rsi_14":31.29,"sma_20":56738.85,"sma_60":57040.32,"sma_120":57135.04},{"date":"2025-12-12","open":55975,"high":56025,"low":55955,"close":56005,"volume":41030,"rsi_14":18.15,"sma_20":56703.36,"sma_60":57017.07,"sma_120":57127.2},{"date":"2025-12-15","open":56055,"high":56770,"low":56055,"close":56170,"volume":39303,"rsi_14":27.18,"sma_20":56673.6,"sma_60":56996.57,"sma_120":57120.83},{"date":"2025-12-16","open":56170,"high":56170,"low":56170,"close":56170,"volume":3,"rsi_14":27.18,"sma_20":56638.32,"sma_60":56975.98,"sma_120":57113.99},{"date":"2025-12-17","open":56200,"high":56250,"low":56145,"close":56205,"volume":35021,"rsi_14":32.5,"sma_20":56604.79,"sma_60":56956.06,"sma_120":57107.16},{"date":"2025-12-18","open":56305,"high":56305,"low":56215,"close":56290,"volume":13073,"rsi_14":38.85,"sma_20":56577.28,"sma_60":56936.4,"sma_120":57100.99},{"date":"2025-12-19","open":56290,"high":56290,"low":56210,"close":56225,"volume":20006,"rsi_14":31.46,"sma_20":56543.29,"sma_60":56916.73,"sma_120":57093.91},{"date":"2025-12-22","open":56230,"high":56250,"low":56215,"close":56240,"volume":22238,"rsi_14":32.58,"sma_20":56510.3,"sma_60":56898.39,"sma_120":57087.03},{"date":"2025-12-23","open":56195,"high":56275,"low":56195,"close":56230,"volume":14119,"rsi_14":33.59,"sma_20":56478.03,"sma_60":56879.8,"sma_120":57079.78},{"date":"2025-12-24","open":56235,"high":56300,"low":56235,"close":56280,"volume":14417,"rsi_14":36.74,"sma_20":56448.25,"sma_60":56862.04,"sma_120":57072.99},{"date":"2025-12-26","open":56260,"high":56295,"low":56260,"close":56265,"volume":17898,"rsi_14":32.0,"sma_20":56426.75,"sma_60":56845.87,"sma_120":57066.53},{"date":"2025-12-29","open":56310,"high":56320,"low":56300,"close":56300,"volume":293,"rsi_14":34.8,"sma_20":56411.75,"sma_60":56831.61,"sma_120":57059.7},{"date":"2025-12-30","open":56370,"high":56375,"low":56290,"close":56290,"volume":15025,"rsi_14":36.86,"sma_20":56390.25,"sma_60":56816.69,"sma_120":57052.99},{"date":"2026-01-02","open":56325,"high":56325,"low":56235,"close":56260,"volume":8544,"rsi_14":37.5,"sma_20":56368.0,"sma_60":56801.77,"sma_120":57046.12},{"date":"2026-01-05","open":56285,"high":56285,"low":56180,"close":56260,"volume":32761,"rsi_14":34.68,"sma_20":56348.25,"sma_60":56786.93,"sma_120":57039.12},{"date":"2026-01-06","open":56275,"high":56320,"low":56245,"close":56260,"volume":28467,"rsi_14":74.76,"sma_20":56329.75,"sma_60":56772.59,"sma_120":57032.16},{"date":"2026-01-07","open":56225,"high":56320,"low":56220,"close":56320,"volume":23294,"rsi_14":68.29,"sma_20":56310.0,"sma_60":56757.84,"sma_120":57025.0},{"date":"2026-01-08","open":56315,"high":56345,"low":56280,"close":56330,"volume":50412,"rsi_14":69.05,"sma_20":56292.5,"sma_60":56742.92,"sma_120":57018.08},{"date":"2026-01-09","open":56295,"high":56315,"low":56275,"close":56285,"volume":3001,"rsi_14":59.3,"sma_20":56276.75,"sma_60":56726.09,"sma_120":57011.03},{"date":"2026-01-12","open":56305,"high":56315,"low":56215,"close":56220,"volume":37575,"rsi_14":41.46,"sma_20":56260.25,"sma_60":56706.84,"sma_120":57003.32},{"date":"2026-01-13","open":56285,"high":56285,"low":56190,"close":56240,"volume":38570,"rsi_14":52.05,"sma_20":56242.25,"sma_60":56689.01,"sma_120":56995.73},{"date":"2026-01-14","open":56240,"high":56285,"low":56225,"close":56270,"volume":16009,"rsi_14":53.95,"sma_20":56255.5,"sma_60":56671.67,"sma_120":56988.56},{"date":"2026-01-15","open":56305,"high":56825,"low":56095,"close":56140,"volume":36797,"rsi_14":41.0,"sma_20":56254.0,"sma_60":56651.91,"sma_120":56980.23},{"date":"2026-01-16","open":56135,"high":56175,"low":56085,"close":56165,"volume":3032,"rsi_14":37.89,"sma_20":56253.75,"sma_60":56634.33,"sma_120":56972.06},{"date":"2026-01-19","open":56140,"high":56660,"low":56080,"close":56100,"volume":40137,"rsi_14":34.29,"sma_20":56248.5,"sma_60":56614.98,"sma_120":56962.85},{"date":"2026-01-20","open":56060,"high":56100,"low":55970,"close":56020,"volume":16759,"rsi_14":25.44,"sma_20":56235.0,"sma_60":56594.39,"sma_120":56952.97},{"date":"2026-01-21","open":56075,"high":56085,"low":56060,"close":56065,"volume":19211,"rsi_14":31.4,"sma_20":56227.0,"sma_60":56574.4,"sma_120":56943.52},{"date":"2026-01-22","open":56110,"high":56155,"low":56080,"close":56130,"volume":16194,"rsi_14":39.84,"sma_20":56221.5,"sma_60":56555.49,"sma_120":56934.85},{"date":"2026-01-23","open":56090,"high":56095,"low":56065,"close":56065,"volume":2808,"rsi_14":36.17,"sma_20":56213.25,"sma_60":56536.32,"sma_120":56925.31},{"date":"2026-01-26","open":56185,"high":56190,"low":56155,"close":56185,"volume":17785,"rsi_14":45.45,"sma_20":56208.5,"sma_60":56520.06,"sma_120":56916.35},{"date":"2026-01-27","open":56195,"high":56195,"low":56100,"close":56180,"volume":33273,"rsi_14":40.91,"sma_20":56204.25,"sma_60":56504.98,"sma_120":56907.55},{"date":"2026-01-28","open":56205,"high":56280,"low":56175,"close":56210,"volume":75025,"rsi_14":42.41,"sma_20":56199.75,"sma_60":56489.89,"sma_120":56899.01},{"date":"2026-01-29","open":56240,"high":56245,"low":56120,"close":56190,"volume":36502,"rsi_14":43.79,"sma_20":56194.75,"sma_60":56475.15,"sma_120":56890.55},{"date":"2026-01-30","open":56190,"high":56190,"low":56080,"close":56085,"volume":33775,"rsi_14":41.61,"sma_20":56186.0,"sma_60":56460.39,"sma_120":56880.13},{"date":"2026-02-02","open":56065,"high":56175,"low":56025,"close":56160,"volume":25010,"rsi_14":45.35,"sma_20":56181.0,"sma_60":56445.55,"sma_120":56870.21},{"date":"2026-02-03","open":56040,"high":56085,"low":56010,"close":56075,"volume":15000,"rsi_14":39.34,"sma_20":56171.75,"sma_60":56431.55,"sma_120":56859.75},{"date":"2026-02-04","open":56035,"high":56050,"low":56025,"close":56035,"volume":10000,"rsi_14":43.64,"sma_20":56157.5,"sma_60":56417.22,"sma_120":56848.71},{"date":"2026-02-05","open":56040,"high":56095,"low":55990,"close":56055,"volume":41002,"rsi_14":43.29,"sma_20":56143.75,"sma_60":56403.8,"sma_120":56838.21},{"date":"2026-02-06","open":56140,"high":56140,"low":55980,"close":56025,"volume":15645,"rsi_14":45.22,"sma_20":56130.75,"sma_60":56388.38,"sma_120":56827.13},{"date":"2026-02-09","open":56025,"high":56040,"low":55955,"close":55955,"volume":24420,"rsi_14":45.81,"sma_20":56117.5,"sma_60":56375.29,"sma_120":56815.66},{"date":"2026-02-10","open":56065,"high":56125,"low":56030,"close":56125,"volume":33970,"rsi_14":53.33,"sma_20":56111.75,"sma_60":56364.28,"sma_120":56805.45},{"date":"2026-02-11","open":56140,"high":56220,"low":56125,"close":56175,"volume":10754,"rsi_14":52.54,"sma_20":56107.0,"sma_60":56355.29,"sma_120":56795.33},{"date":"2026-02-12","open":56145,"high":56285,"low":56135,"close":56260,"volume":44070,"rsi_14":60.77,"sma_20":56113.0,"sma_60":56346.87,"sma_120":56786.12},{"date":"2026-02-13","open":56280,"high":56280,"low":56245,"close":56250,"volume":9783,"rsi_14":54.09,"sma_20":56117.25,"sma_60":56336.44,"sma_120":56776.99},{"date":"2026-02-19","open":56265,"high":56285,"low":56250,"close":56255,"volume":13266,"rsi_14":54.72,"sma_20":56125.0,"sma_60":56326.1,"sma_120":56767.99},{"date":"2026-02-20","open":56275,"high":56330,"low":56275,"close":56325,"volume":24292,"rsi_14":56.89,"sma_20":56140.25,"sma_60":56317.51,"sma_120":56759.53},{"date":"2026-02-23","open":56270,"high":56370,"low":56265,"close":56285,"volume":106531,"rsi_14":55.56,"sma_20":56151.25,"sma_60":56307.18,"sma_120":56750.9},{"date":"2026-02-24","open":56330,"high":56330,"low":56260,"close":56260,"volume":100,"rsi_14":61.29,"sma_20":56157.75,"sma_60":56296.52,"sma_120":56742.06},{"date":"2026-02-25","open":56365,"high":56390,"low":56285,"close":56340,"volume":24599,"rsi_14":61.54,"sma_20":56171.5,"sma_60":56287.59,"sma_120":56733.36},{"date":"2026-02-26","open":56435,"high":56535,"low":56435,"close":56450,"volume":34917,"rsi_14":73.29,"sma_20":56184.75,"sma_60":56280.5,"sma_120":56725.27},{"date":"2026-02-27","open":56470,"high":56550,"low":56460,"close":56485,"volume":16393,"rsi_14":78.12,"sma_20":56200.0,"sma_60":56277.0,"sma_120":56717.56},{"date":"2026-03-03","open":56415,"high":56430,"low":56280,"close":56285,"volume":29286,"rsi_14":85.22,"sma_20":56233.93,"sma_60":56281.81,"sma_120":56713.75},{"date":"2026-03-04","open":56315,"high":56320,"low":56155,"close":56175,"volume":49007,"rsi_14":79.75,"sma_20":56263.31,"sma_60":56282.77,"sma_120":56709.02},{"date":"2026-03-05","open":56305,"high":56365,"low":56205,"close":56315,"volume":18966,"rsi_14":86.07,"sma_20":56305.01,"sma_60":56286.34,"sma_120":56705.46},{"date":"2026-03-06","open":56260,"high":56305,"low":56260,"close":56290,"volume":2281,"rsi_14":82.26,"sma_20":56341.69,"sma_60":56290.31,"sma_120":56701.95},{"date":"2026-03-09","open":55970,"high":55985,"low":55825,"close":55940,"volume":46602,"rsi_14":62.2,"sma_20":56364.94,"sma_60":56288.81,"sma_120":56695.49},{"date":"2026-03-10","open":56180,"high":56230,"low":56165,"close":56225,"volume":12896,"rsi_14":66.72,"sma_20":56404.59,"sma_60":56290.7,"sma_120":56691.39},{"date":"2026-03-11","open":56220,"high":56340,"low":56220,"close":56330,"volume":20002,"rsi_14":69.06,"sma_20":56448.55,"sma_60":56294.93,"sma_120":56688.05},{"date":"2026-03-12","open":56185,"high":56220,"low":56170,"close":56210,"volume":5150,"rsi_14":64.6,"sma_20":56487.94,"sma_60":56298.48,"sma_120":56683.36},{"date":"2026-03-13","open":56225,"high":56235,"low":56125,"close":56160,"volume":11140,"rsi_14":61.56,"sma_20":56528.31,"sma_60":56302.02,"sma_120":56678.05},{"date":"2026-03-16","open":56175,"high":56225,"low":56175,"close":56220,"volume":5213,"rsi_14":64.07,"sma_20":56563.21,"sma_60":56305.74,"sma_120":56673.03},{"date":"2026-03-17","open":56255,"high":56265,"low":56165,"close":56195,"volume":10092,"rsi_14":64.06,"sma_20":56594.34,"sma_60":56318.95,"sma_120":56668.01},{"date":"2026-03-18","open":56300,"high":56355,"low":56295,"close":56355,"volume":15001,"rsi_14":65.53,"sma_20":56629.32,"sma_60":56332.11,"sma_120":56664.34},{"date":"2026-03-19","open":56215,"high":56245,"low":56200,"close":56200,"volume":259,"rsi_14":58.64,"sma_20":56656.95,"sma_60":56342.65,"sma_120":56659.32},{"date":"2026-03-20","open":56215,"high":56215,"low":56110,"close":56110,"volume":221,"rsi_14":55.41,"sma_20":56679.79,"sma_60":56351.1,"sma_120":56653.58},{"date":"2026-03-23","open":55920,"high":55955,"low":55700,"close":55705,"volume":36126,"rsi_14":36.06,"sma_20":56678.67,"sma_60":56351.31,"sma_120":56643.85},{"date":"2026-03-24","open":55920,"high":55930,"low":55755,"close":55820,"volume":12852,"rsi_14":41.49,"sma_20":56685.35,"sma_60":56354.53,"sma_120":56635.63},{"date":"2026-03-25","open":55925,"high":56045,"low":55800,"close":55805,"volume":44771,"rsi_14":36.99,"sma_20":56692.53,"sma_60":56357.26,"sma_120":56627.82},{"date":"2026-03-26","open":55835,"high":55910,"low":55765,"close":55885,"volume":8263,"rsi_14":39.95,"sma_20":56699.74,"sma_60":56361.5,"sma_120":56620.65},{"date":"2026-03-27","open":55830,"high":55830,"low":55830,"close":55830,"volume":0,"rsi_14":46.8,"sma_20":56698.68,"sma_60":56363.98,"sma_120":56613.01},{"date":"2026-03-30","open":55820,"high":55890,"low":55820,"close":55880,"volume":7038,"rsi_14":38.38,"sma_20":56698.4,"sma_60":56367.55,"sma_120":56606.71},{"date":"2026-03-31","open":55930,"high":55970,"low":55860,"close":55900,"volume":36209,"rsi_14":34.64,"sma_20":56678.94,"sma_60":56370.88,"sma_120":56601.24},{"date":"2026-04-01","open":55985,"high":56240,"low":55985,"close":56240,"volume":23282,"rsi_14":50.93,"sma_20":56682.23,"sma_60":56380.1,"sma_120":56598.39},{"date":"2026-04-02","open":56155,"high":56250,"low":55990,"close":56015,"volume":31996,"rsi_14":45.96,"sma_20":56667.07,"sma_60":56386.03,"sma_120":56593.9},{"date":"2026-04-03","open":56165,"high":56165,"low":56070,"close":56070,"volume":5030,"rsi_14":45.81,"sma_20":56655.95,"sma_60":56392.88,"sma_120":56589.9},{"date":"2026-04-06","open":56070,"high":56185,"low":56055,"close":56150,"volume":10944,"rsi_14":35.95,"sma_20":56636.45,"sma_60":56391.05,"sma_120":56581.82},{"date":"2026-04-07","open":56100,"high":56130,"low":56090,"close":56120,"volume":3271,"rsi_14":30.69,"sma_20":56601.05,"sma_60":56387.71,"sma_120":56572.78},{"date":"2026-04-08","open":56390,"high":56515,"low":56380,"close":56460,"volume":50000,"rsi_14":42.73,"sma_20":56577.34,"sma_60":56389.88,"sma_120":56566.4},{"date":"2026-04-09","open":56330,"high":56395,"low":56300,"close":56325,"volume":54072,"rsi_14":41.95,"sma_20":56552.95,"sma_60":56390.55,"sma_120":56558.32},{"date":"2026-04-10","open":56395,"high":56395,"low":56310,"close":56360,"volume":75054,"rsi_14":51.42,"sma_20":56532.83,"sma_60":56392.88,"sma_120":56549.86},{"date":"2026-04-13","open":56190,"high":56370,"low":56190,"close":56260,"volume":40089,"rsi_14":46.05,"sma_20":56504.68,"sma_60":56393.21,"sma_120":56541.11},{"date":"2026-04-14","open":56385,"high":56425,"low":56375,"close":56425,"volume":15000,"rsi_14":50.5,"sma_20":56486.05,"sma_60":56395.8,"sma_120":56533.73},{"date":"2026-04-15","open":56450,"high":56455,"low":56395,"close":56435,"volume":16773,"rsi_14":48.82,"sma_20":56459.83,"sma_60":56400.71,"sma_120":56526.31},{"date":"2026-04-16","open":56350,"high":56400,"low":56350,"close":56400,"volume":41,"rsi_14":49.3,"sma_20":56439.69,"sma_60":56404.63,"sma_120":56519.48},{"date":"2026-04-17","open":56335,"high":56345,"low":56295,"close":56295,"volume":10026,"rsi_14":45.66,"sma_20":56418.85,"sma_60":56407.88,"sma_120":56511.43},{"date":"2026-04-20","open":56335,"high":56440,"low":56320,"close":56365,"volume":20321,"rsi_14":46.9,"sma_20":56421.98,"sma_60":56413.63,"sma_120":56504.01},{"date":"2026-04-21","open":56460,"high":56460,"low":56450,"close":56450,"volume":20,"rsi_14":39.73,"sma_20":56423.54,"sma_60":56420.05,"sma_120":56497.22},{"date":"2026-04-22","open":56395,"high":56395,"low":56345,"close":56345,"volume":26,"rsi_14":42.44,"sma_20":56420.62,"sma_60":56423.63,"sma_120":56489.56},{"date":"2026-04-23","open":56235,"high":56270,"low":56180,"close":56180,"volume":13137,"rsi_14":37.08,"sma_20":56405.4,"sma_60":56425.55,"sma_120":56480.93},{"date":"2026-04-24","open":56180,"high":56180,"low":56110,"close":56170,"volume":3024,"rsi_14":50.72,"sma_20":56392.46,"sma_60":56425.3,"sma_120":56472.68},{"date":"2026-04-27","open":56100,"high":56225,"low":56100,"close":56185,"volume":12015,"rsi_14":52.36,"sma_20":56377.74,"sma_60":56425.38,"sma_120":56465.18},{"date":"2026-04-28","open":56120,"high":56120,"low":56120,"close":56120,"volume":0,"rsi_14":34.55,"sma_20":56358.77,"sma_60":56423.88,"sma_120":56456.89},{"date":"2026-04-29","open":56055,"high":56085,"low":55985,"close":56070,"volume":20163,"rsi_14":37.44,"sma_20":56320.11,"sma_60":56421.88,"sma_120":56448.52},{"date":"2026-04-30","open":55975,"high":56015,"low":55950,"close":55950,"volume":3019,"rsi_14":31.36,"sma_20":56286.82,"sma_60":56419.63,"sma_120":56440.01},{"date":"2026-05-04","open":56045,"high":56045,"low":55930,"close":55975,"volume":10001,"rsi_14":36.1,"sma_20":56252.0,"sma_60":56416.55,"sma_120":56431.05},{"date":"2026-05-06","open":55980,"high":56010,"low":55865,"close":56010,"volume":5010,"rsi_14":26.82,"sma_20":56245.0,"sma_60":56415.46,"sma_120":56423.51},{"date":"2026-05-07","open":56085,"high":56145,"low":56070,"close":56105,"volume":25070,"rsi_14":33.16,"sma_20":56244.25,"sma_60":56416.63,"sma_120":56416.93},{"date":"2026-05-08","open":56100,"high":56150,"low":56100,"close":56145,"volume":5014,"rsi_14":37.06,"sma_20":56228.5,"sma_60":56418.13,"sma_120":56410.97},{"date":"2026-05-11","open":56150,"high":56180,"low":56090,"close":56115,"volume":30527,"rsi_14":40.11,"sma_20":56218.0,"sma_60":56419.63,"sma_120":56404.01},{"date":"2026-05-12","open":56065,"high":56125,"low":55950,"close":55990,"volume":57463,"rsi_14":30.57,"sma_20":56199.5,"sma_60":56420.21,"sma_120":56397.75},{"date":"2026-05-13","open":55995,"high":56230,"low":55935,"close":56055,"volume":58100,"rsi_14":29.1,"sma_20":56189.25,"sma_60":56419.05,"sma_120":56391.67},{"date":"2026-05-14","open":56045,"high":56070,"low":55985,"close":56040,"volume":10910,"rsi_14":32.16,"sma_20":56170.0,"sma_60":56416.8,"sma_120":56386.04},{"date":"2026-05-15","open":55905,"high":55905,"low":55750,"close":55765,"volume":15069,"rsi_14":28.5,"sma_20":56136.5,"sma_60":56408.55,"sma_120":56377.71},{"date":"2026-05-18","open":55780,"high":55860,"low":55725,"close":55850,"volume":16757,"rsi_14":34.62,"sma_20":56109.0,"sma_60":56401.88,"sma_120":56369.16},{"date":"2026-05-19","open":55845,"high":55850,"low":55790,"close":55840,"volume":20113,"rsi_14":33.33,"sma_20":56086.25,"sma_60":56394.96,"sma_120":56360.53},{"date":"2026-05-20","open":55780,"high":55830,"low":55770,"close":55805,"volume":10273,"rsi_14":34.33,"sma_20":56058.25,"sma_60":56386.3,"sma_120":56351.9},{"date":"2026-05-21","open":55875,"high":55980,"low":55865,"close":55870,"volume":44325,"rsi_14":40.2,"sma_20":56029.25,"sma_60":56379.38,"sma_120":56343.28},{"date":"2026-05-22","open":55900,"high":55955,"low":55870,"close":55935,"volume":8811,"rsi_14":49.22,"sma_20":56008.75,"sma_60":56373.96,"sma_120":56335.24},{"date":"2026-05-26","open":56035,"high":56040,"low":56035,"close":56040,"volume":6,"rsi_14":53.11,"sma_20":56001.75,"sma_60":56368.96,"sma_120":56328.28},{"date":"2026-05-27","open":56025,"high":56060,"low":55990,"close":56045,"volume":19460,"rsi_14":51.72,"sma_20":55995.5,"sma_60":56362.21,"sma_120":56321.36},{"date":"2026-05-28","open":55965,"high":56065,"low":55810,"close":55885,"volume":25973,"rsi_14":39.81,"sma_20":55980.5,"sma_60":56352.21,"sma_120":56314.61},{"date":"2026-05-29","open":55950,"high":56025,"low":55930,"close":55935,"volume":43672,"rsi_14":40.37,"sma_20":55971.25,"sma_60":56336.32,"sma_120":56309.07},{"date":"2026-06-01","open":55975,"high":55975,"low":55860,"close":55875,"volume":45768,"rsi_14":39.29,"sma_20":55961.5,"sma_60":56321.28,"sma_120":56302.02},{"date":"2026-06-02","open":55805,"high":55805,"low":55805,"close":55805,"volume":10,"rsi_14":41.31,"sma_20":55954.25,"sma_60":56302.71,"sma_120":56294.52},{"date":"2026-06-04","open":55855,"high":55855,"low":55770,"close":55780,"volume":15052,"rsi_14":36.59,"sma_20":55944.5,"sma_60":56284.15,"sma_120":56287.23},{"date":"2026-06-05","open":55790,"high":55820,"low":55735,"close":55765,"volume":10007,"rsi_14":36.59,"sma_20":55932.25,"sma_60":56271.23,"sma_120":56280.02},{"date":"2026-06-08","open":55935,"high":55935,"low":55800,"close":55800,"volume":18,"rsi_14":52.23,"sma_20":55917.0,"sma_60":56254.1,"sma_120":56272.4},{"date":"2026-06-09","open":55680,"high":55885,"low":55670,"close":55845,"volume":20706,"rsi_14":49.66,"sma_20":55902.0,"sma_60":56235.95,"sma_120":56265.44},{"date":"2026-06-10","open":55885,"high":55885,"low":55805,"close":55815,"volume":4008,"rsi_14":48.37,"sma_20":55887.0,"sma_60":56219.32,"sma_120":56258.9},{"date":"2026-06-11","open":55870,"high":55920,"low":55865,"close":55880,"volume":5021,"rsi_14":54.72,"sma_20":55881.5,"sma_60":56204.61,"sma_120":56253.32},{"date":"2026-06-12","open":56035,"high":56065,"low":55950,"close":55975,"volume":28642,"rsi_14":56.36,"sma_20":55877.5,"sma_60":56190.48,"sma_120":56248.11},{"date":"2026-06-15","open":56150,"high":56200,"low":56120,"close":56185,"volume":39133,"rsi_14":62.89,"sma_20":55884.75,"sma_60":56180.27,"sma_120":56249.61},{"date":"2026-06-16","open":56190,"high":56225,"low":56175,"close":56225,"volume":6509,"rsi_14":60.22,"sma_20":55907.75,"sma_60":56168.03,"sma_120":56250.07},{"date":"2026-06-17","open":56225,"high":56225,"low":56140,"close":56170,"volume":7030,"rsi_14":56.54,"sma_20":55923.75,"sma_60":56157.48,"sma_120":56250.07},{"date":"2026-06-18","open":56155,"high":56180,"low":56140,"close":56160,"volume":10099,"rsi_14":67.08,"sma_20":55939.75,"sma_60":56148.28,"sma_120":56249.69},{"date":"2026-06-19","open":56100,"high":56100,"low":56035,"close":56080,"volume":10114,"rsi_14":58.68,"sma_20":55953.5,"sma_60":56144.58,"sma_120":56247.94},{"date":"2026-06-22","open":56030,"high":56075,"low":56020,"close":56025,"volume":5005,"rsi_14":59.04,"sma_20":55961.25,"sma_60":56138.01,"sma_120":56246.27},{"date":"2026-06-23","open":56030,"high":56120,"low":56030,"close":56120,"volume":7212,"rsi_14":68.42,"sma_20":55970.5,"sma_60":56133.29,"sma_120":56245.27},{"date":"2026-06-24","open":56160,"high":56160,"low":56160,"close":56160,"volume":0,"rsi_14":71.84,"sma_20":55976.5,"sma_60":56127.88,"sma_120":56244.69},{"date":"2026-06-25","open":56245,"high":56245,"low":56245,"close":56245,"volume":1,"rsi_14":75.53,"sma_20":55986.5,"sma_60":56124.82,"sma_120":56244.4},{"date":"2026-06-26","open":56225,"high":56335,"low":56190,"close":56280,"volume":62236,"rsi_14":75.53,"sma_20":56006.25,"sma_60":56121.5,"sma_120":56244.52},{"date":"2026-06-29","open":56310,"high":56330,"low":56240,"close":56280,"volume":23944,"rsi_14":74.3,"sma_20":56023.5,"sma_60":56117.84,"sma_120":56244.36},{"date":"2026-06-30","open":56290,"high":56380,"low":56275,"close":56285,"volume":110503,"rsi_14":77.01,"sma_20":56044.0,"sma_60":56108.54,"sma_120":56244.32},{"date":"2026-07-01","open":56225,"high":56285,"low":56125,"close":56125,"volume":11878,"rsi_14":62.69,"sma_20":56060.0,"sma_60":56100.36,"sma_120":56243.19},{"date":"2026-07-02","open":56320,"high":56360,"low":56170,"close":56230,"volume":9514,"rsi_14":63.08,"sma_20":56082.5,"sma_60":56093.0,"sma_120":56242.94},{"date":"2026-07-03","open":56255,"high":56430,"low":56220,"close":56250,"volume":24976,"rsi_14":54.14,"sma_20":56106.75,"sma_60":56094.67,"sma_120":56242.86},{"date":"2026-07-06","open":56235,"high":56260,"low":56195,"close":56200,"volume":20108,"rsi_14":48.43,"sma_20":56126.75,"sma_60":56096.0,"sma_120":56241.86},{"date":"2026-07-07","open":56260,"high":56295,"low":56215,"close":56215,"volume":5640,"rsi_14":52.98,"sma_20":56145.25,"sma_60":56091.92,"sma_120":56240.9},{"date":"2026-07-08","open":56135,"high":56285,"low":56130,"close":56235,"volume":10824,"rsi_14":54.9,"sma_20":56166.25,"sma_60":56090.42,"sma_120":56240.48},{"date":"2026-07-09","open":56190,"high":56245,"low":56185,"close":56240,"volume":11325,"rsi_14":61.59,"sma_20":56184.25,"sma_60":56088.42,"sma_120":56240.65},{"date":"2026-07-10","open":56300,"high":56485,"low":56290,"close":56315,"volume":15000,"rsi_14":70.42,"sma_20":56201.25,"sma_60":56089.33,"sma_120":56241.27},{"date":"2026-07-13","open":56205,"high":56260,"low":56180,"close":56260,"volume":5302,"rsi_14":60.45,"sma_20":56205.0,"sma_60":56086.58,"sma_120":56241.19},{"date":"2026-07-14","open":56130,"high":56155,"low":56115,"close":56120,"volume":7500,"rsi_14":47.4,"sma_20":56199.75,"sma_60":56081.33,"sma_120":56241.02},{"date":"2026-07-15","open":56120,"high":56120,"low":56120,"close":56120,"volume":0,"rsi_14":40.88,"sma_20":56197.25,"sma_60":56076.67,"sma_120":56240.65},{"date":"2026-07-16","open":56195,"high":56210,"low":56180,"close":56200,"volume":24001,"rsi_14":44.52,"sma_20":56199.25,"sma_60":56075.08,"sma_120":56241.48},{"date":"2026-07-20","open":56105,"high":56120,"low":56100,"close":56105,"volume":15000,"rsi_14":39.39,"sma_20":56200.5,"sma_60":56070.75,"sma_120":56242.19},{"date":"2026-07-21","open":56110,"high":56215,"low":56110,"close":56205,"volume":3357,"rsi_14":45.65,"sma_20":56209.5,"sma_60":56066.67,"sma_120":56243.36},{"date":"2026-07-22","open":56105,"high":56165,"low":56095,"close":56095,"volume":18152,"rsi_14":48.28,"sma_20":56208.25,"sma_60":56062.5,"sma_120":56243.07},{"date":"2026-07-23","open":56115,"high":56135,"low":56080,"close":56125,"volume":6050,"rsi_14":43.4,"sma_20":56206.5,"sma_60":56061.58,"sma_120":56243.57},{"date":"2026-07-24","open":56005,"high":56035,"low":55980,"close":56035,"volume":43746,"rsi_14":37.57,"sma_20":56196.0,"sma_60":56059.33,"sma_120":56242.32},{"date":"2026-07-27","open":56125,"high":56235,"low":56120,"close":56230,"volume":8054,"rsi_14":51.49,"sma_20":56193.5,"sma_60":56060.08,"sma_120":56242.73},{"date":"2026-07-28","open":56250,"high":56275,"low":56245,"close":56255,"volume":30000,"rsi_14":51.96,"sma_20":56192.25,"sma_60":56062.33,"sma_120":56243.11},{"date":"2026-07-29","open":56245,"high":56370,"low":56235,"close":56335,"volume":25400,"rsi_14":54.63,"sma_20":56194.75,"sma_60":56066.75,"sma_120":56244.32},{"date":"2026-07-30","open":56295,"high":56350,"low":56250,"close":56290,"volume":30100,"rsi_14":52.23,"sma_20":56203.0,"sma_60":56072.42,"sma_120":56246.02},{"date":"2026-07-31","open":56310,"high":56440,"low":56305,"close":56405,"volume":22934,"rsi_14":53.88,"sma_20":56211.75,"sma_60":56079.58,"sma_120":56248.07},{"date":"2026-08-03","open":56445,"high":56500,"low":56415,"close":56435,"volume":86782,"rsi_14":57.71,"sma_20":56221.0,"sma_60":56086.67,"sma_120":56251.07},{"date":"2026-08-04","open":56530,"high":56530,"low":56510,"close":56525,"volume":5002,"rsi_14":68.66,"sma_20":56237.25,"sma_60":56093.67,"sma_120":56255.15},{"date":"2026-08-05","open":56540,"high":56690,"low":56540,"close":56660,"volume":21020,"rsi_14":72.13,"sma_20":56259.5,"sma_60":56102.25,"sma_120":56260.19},{"date":"2026-08-06","open":56665,"high":56665,"low":56510,"close":56555,"volume":37870,"rsi_14":64.26,"sma_20":56275.5,"sma_60":56109.58,"sma_120":56264.61},{"date":"2026-08-07","open":56525,"high":56585,"low":56490,"close":56565,"volume":39800,"rsi_14":69.83,"sma_20":56291.75,"sma_60":56119.17,"sma_120":56269.69},{"date":"2026-08-10","open":56540,"high":56555,"low":56525,"close":56545,"volume":17004,"rsi_14":65.74,"sma_20":56303.25,"sma_60":56127.33,"sma_120":56273.19},{"date":"2026-08-11","open":56395,"high":56520,"low":56395,"close":56485,"volume":7807,"rsi_14":68.93,"sma_20":56314.5,"sma_60":56134.75,"sma_120":56275.77},{"date":"2026-08-12","open":56485,"high":56485,"low":56485,"close":56485,"volume":1,"rsi_14":68.0,"sma_20":56332.75,"sma_60":56146.75,"sma_120":56277.65},{"date":"2026-08-13","open":56545,"high":56620,"low":56535,"close":56535,"volume":29520,"rsi_14":76.04,"sma_20":56353.5,"sma_60":56158.17,"sma_120":56280.02},{"date":"2026-08-14","open":56580,"high":56580,"low":56495,"close":56515,"volume":22504,"rsi_14":68.15,"sma_20":56369.25,"sma_60":56169.42,"sma_120":56282.19},{"date":"2026-08-18","open":56420,"high":56475,"low":56395,"close":56455,"volume":30054,"rsi_14":62.2,"sma_20":56386.75,"sma_60":56180.25,"sma_120":56283.27},{"date":"2026-08-19","open":56495,"high":56540,"low":56275,"close":56490,"volume":42583,"rsi_14":60.0,"sma_20":56401.0,"sma_60":56190.58,"sma_120":56284.98},{"date":"2026-08-20","open":56510,"high":56570,"low":56510,"close":56535,"volume":7556,"rsi_14":65.81,"sma_20":56423.0,"sma_60":56200.58,"sma_120":56287.27},{"date":"2026-08-21","open":56485,"high":56530,"low":56475,"close":56485,"volume":21000,"rsi_14":55.63,"sma_20":56441.0,"sma_60":56208.0,"sma_120":56288.48},{"date":"2026-08-24","open":56455,"high":56545,"low":56445,"close":56545,"volume":19050,"rsi_14":57.43,"sma_20":56466.5,"sma_60":56216.33,"sma_120":56289.27},{"date":"2026-08-25","open":56520,"high":56560,"low":56500,"close":56560,"volume":42018,"rsi_14":52.63,"sma_20":56483.0,"sma_60":56227.58,"sma_120":56289.9},{"date":"2026-08-26","open":56640,"high":56655,"low":56590,"close":56590,"volume":23800,"rsi_14":43.75,"sma_20":56499.75,"sma_60":56238.5,"sma_120":56287.41},{"date":"2026-08-27","open":56445,"high":56705,"low":56430,"close":56645,"volume":12929,"rsi_14":58.82,"sma_20":56515.25,"sma_60":56251.33,"sma_120":56286.31},{"date":"2026-08-28","open":56620,"high":56660,"low":56545,"close":56570,"volume":25379,"rsi_14":50.43,"sma_20":56529.25,"sma_60":56264.08,"sma_120":56283.4},{"date":"2026-08-31","open":56560,"high":56590,"low":56500,"close":56580,"volume":24918,"rsi_14":53.1,"sma_20":56538.0,"sma_60":56277.42,"sma_120":56280.78},{"date":"2026-09-01","open":56540,"high":56540,"low":56465,"close":56515,"volume":25866,"rsi_14":52.63,"sma_20":56542.0,"sma_60":56289.92,"sma_120":56280.58},{"date":"2026-09-02","open":56445,"high":56470,"low":56390,"close":56435,"volume":9030,"rsi_14":46.15,"sma_20":56537.5,"sma_60":56300.5,"sma_120":56277.3},{"date":"2026-09-03","open":56490,"high":56530,"low":56475,"close":56530,"volume":5426,"rsi_14":49.64,"sma_20":56531.0,"sma_60":56311.92,"sma_120":56273.93},{"date":"2026-09-04","open":56530,"high":56560,"low":56505,"close":56560,"volume":15000,"rsi_14":53.19,"sma_20":56531.25,"sma_60":56324.33,"sma_120":56271.82},{"date":"2026-09-07","open":56575,"high":56575,"low":56545,"close":56545,"volume":16090,"rsi_14":56.82,"sma_20":56530.25,"sma_60":56335.42,"sma_120":56270.01},{"date":"2026-09-08","open":56545,"high":56550,"low":56540,"close":56545,"volume":5000,"rsi_14":54.4,"sma_20":56530.25,"sma_60":56344.92,"sma_120":56267.7},{"date":"2026-09-09","open":56485,"high":56525,"low":56460,"close":56460,"volume":2330,"rsi_14":44.36,"sma_20":56529.0,"sma_60":56349.5,"sma_120":56264.88},{"date":"2026-09-10","open":56420,"high":56465,"low":56385,"close":56415,"volume":2545,"rsi_14":44.7,"sma_20":56525.5,"sma_60":56352.67,"sma_120":56260.35},{"date":"2026-09-11","open":56295,"high":56330,"low":56225,"close":56280,"volume":12395,"rsi_14":31.97,"sma_20":56512.75,"sma_60":56354.5,"sma_120":56255.99},{"date":"2026-09-14","open":56260,"high":56330,"low":56245,"close":56325,"volume":16734,"rsi_14":34.64,"sma_20":56503.25,"sma_60":56357.25,"sma_120":56252.77},{"date":"2026-09-15","open":56160,"high":56225,"low":56140,"close":56150,"volume":12341,"rsi_14":25.82,"sma_20":56488.0,"sma_60":56358.42,"sma_120":56251.5},{"date":"2026-09-16","open":56190,"high":56310,"low":56160,"close":56250,"volume":16361,"rsi_14":29.32,"sma_20":56476.0,"sma_60":56362.17,"sma_120":56250.09},{"date":"2026-09-17","open":56275,"high":56305,"low":56220,"close":56305,"volume":11626,"rsi_14":35.83,"sma_20":56464.5,"sma_60":56365.25,"sma_120":56249.27},{"date":"2026-09-18","open":56395,"high":56405,"low":56340,"close":56380,"volume":15832,"rsi_14":40.0,"sma_20":56459.25,"sma_60":56368.92,"sma_120":56248.4},{"date":"2026-09-21","open":56310,"high":56385,"low":56280,"close":56320,"volume":35505,"rsi_14":40.2,"sma_20":56448.0,"sma_60":56370.17,"sma_120":56247.49},{"date":"2026-09-22","open":56355,"high":56405,"low":56340,"close":56345,"volume":5881,"rsi_14":45.21,"sma_20":56437.25,"sma_60":56371.25,"sma_120":56246.37},{"date":"2026-09-23","open":56445,"high":56480,"low":56400,"close":56465,"volume":5283,"rsi_14":46.63,"sma_20":56431.0,"sma_60":56374.33,"sma_120":56246.09},{"date":"2026-09-28","open":56295,"high":56320,"low":56200,"close":56220,"volume":168557,"rsi_14":35.59,"sma_20":56409.75,"sma_60":56373.25,"sma_120":56240.89},{"date":"2026-09-29","open":56270,"high":56320,"low":56250,"close":56320,"volume":14350,"rsi_14":41.11,"sma_20":56397.25,"sma_60":56376.5,"sma_120":56238.43},{"date":"2026-09-30","open":56480,"high":56510,"low":56480,"close":56510,"volume":100,"rsi_14":48.8,"sma_20":56393.75,"sma_60":56381.17,"sma_120":56237.08},{"date":"2026-10-01","open":56475,"high":56525,"low":56470,"close":56500,"volume":48065,"rsi_14":51.45,"sma_20":56393.0,"sma_60":56385.33,"sma_120":56240.0},{"date":"2026-10-02","open":56585,"high":56650,"low":56585,"close":56635,"volume":27688,"rsi_14":57.48,"sma_20":56403.0,"sma_60":56392.58,"sma_120":56244.29},{"date":"2026-10-06","open":56640,"high":56670,"low":56600,"close":56670,"volume":40287,"rsi_14":64.23,"sma_20":56410.0,"sma_60":56400.17,"sma_120":56246.04},{"date":"2026-10-07","open":56605,"high":56645,"low":56575,"close":56595,"volume":3054,"rsi_14":59.64,"sma_20":56411.75,"sma_60":56406.17,"sma_120":56248.29},{"date":"2026-10-08","open":56675,"high":56675,"low":56585,"close":56620,"volume":10274,"rsi_14":68.8,"sma_20":56415.5,"sma_60":56412.5,"sma_120":56250.46},{"date":"2026-10-12","open":56720,"high":56735,"low":56710,"close":56710,"volume":8704,"rsi_14":68.55,"sma_20":56423.75,"sma_60":56419.08,"sma_120":56254.21},{"date":"2026-10-13","open":56865,"high":56875,"low":56825,"close":56860,"volume":20763,"rsi_14":70.79,"sma_20":56443.75,"sma_60":56429.08,"sma_120":56257.83},{"date":"2026-10-14","open":56815,"high":56865,"low":56815,"close":56845,"volume":10331,"rsi_14":68.24,"sma_20":56465.25,"sma_60":56441.17,"sma_120":56261.25},{"date":"2026-10-15","open":56865,"high":56905,"low":56845,"close":56855,"volume":41402,"rsi_14":71.84,"sma_20":56494.0,"sma_60":56453.42,"sma_120":56265.04},{"date":"2026-10-16","open":56905,"high":56910,"low":56895,"close":56910,"volume":16250,"rsi_14":72.51,"sma_20":56523.25,"sma_60":56465.25,"sma_120":56270.17},{"date":"2026-10-19","open":56955,"high":56965,"low":56850,"close":56905,"volume":28757,"rsi_14":69.3,"sma_20":56561.0,"sma_60":56478.58,"sma_120":56274.67},{"date":"2026-10-20","open":56870,"high":56970,"low":56870,"close":56950,"volume":13395,"rsi_14":88.83,"sma_20":56596.0,"sma_60":56491.0,"sma_120":56278.83},{"date":"2026-10-21","open":56920,"high":57000,"low":56920,"close":56940,"volume":23258,"rsi_14":86.47,"sma_20":56627.75,"sma_60":56505.08,"sma_120":56283.79},{"date":"2026-10-22","open":57010,"high":57055,"low":56935,"close":56965,"volume":12188,"rsi_14":83.21,"sma_20":56657.0,"sma_60":56519.08,"sma_120":56290.33},{"date":"2026-10-23","open":57140,"high":57155,"low":56975,"close":56975,"volume":31029,"rsi_14":84.67,"sma_20":56689.75,"sma_60":56534.75,"sma_120":56297.04}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"PLUS 국채선물3년","phase":"above-fold","symbol_resolved":true}