{"status":"ok","report":{"price_analysis":{"current":50940.0,"change_1d":0.3,"change_7d":0.6,"change_30d":1.8,"high_30d":51090.0,"low_30d":49480.0,"position_in_range":91.0,"support":49641.0,"resistance":50929.0},"summary":"TIGER 중장기국채(302190)은(는) KIS 국채 3-10년 지수(시장가격지수)를 추종하는 ETF입니다, 순자산 2,572억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 86.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(234.56)가 시그널선(172.16)을 상회합니다(골든크로스). 현재가가 SMA20(50336)과 SMA60(50125) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 49599~51073 (현재 위치 91%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 87","rsi_14":86.84210526315789,"macd":234.56225160842587,"macd_signal":172.1588203744869,"sma_20":50335.75,"sma_60":50124.75,"bb_upper":51072.908565031976,"bb_lower":49598.591434968024,"atr_14":154.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -64.00, 기관 순매수 189.00. 30일 누적: 외국인 81.00, 기관 1.80만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-64.0,"institutional_flow":189.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":239.0,"retail_net":-239.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-946.0,"retail_net":946.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-209.0,"retail_net":209.0},{"date":"2026-10-20","foreign_net":-64.0,"institution_net":850.0,"retail_net":-786.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":255.0,"retail_net":-255.0},{"date":"2026-10-16","foreign_net":64.0,"institution_net":-43.0,"retail_net":-21.0},{"date":"2026-10-15","foreign_net":-64.0,"institution_net":946.0,"retail_net":-882.0},{"date":"2026-10-14","foreign_net":64.0,"institution_net":3574.0,"retail_net":-3638.0},{"date":"2026-10-13","foreign_net":-64.0,"institution_net":472.0,"retail_net":-408.0},{"date":"2026-10-12","foreign_net":64.0,"institution_net":87.0,"retail_net":-151.0},{"date":"2026-10-08","foreign_net":13.0,"institution_net":133.0,"retail_net":-146.0},{"date":"2026-10-07","foreign_net":-64.0,"institution_net":132.0,"retail_net":-68.0},{"date":"2026-10-06","foreign_net":64.0,"institution_net":647.0,"retail_net":-711.0},{"date":"2026-10-02","foreign_net":-24.0,"institution_net":355.0,"retail_net":-331.0},{"date":"2026-10-01","foreign_net":75.0,"institution_net":2623.0,"retail_net":-2698.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":809.0,"retail_net":-809.0},{"date":"2026-09-29","foreign_net":-14.0,"institution_net":6.0,"retail_net":8.0},{"date":"2026-09-28","foreign_net":15.0,"institution_net":-57.0,"retail_net":42.0},{"date":"2026-09-23","foreign_net":-88.0,"institution_net":4095.0,"retail_net":-4007.0},{"date":"2026-09-22","foreign_net":88.0,"institution_net":-155.0,"retail_net":67.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-67.0,"retail_net":67.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":5879.0,"retail_net":-5879.0},{"date":"2026-09-15","foreign_net":-128.0,"institution_net":-160.0,"retail_net":288.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":-89.0,"retail_net":89.0},{"date":"2026-09-11","foreign_net":128.0,"institution_net":-100.0,"retail_net":-28.0},{"date":"2026-09-10","foreign_net":5.0,"institution_net":-1364.0,"retail_net":1359.0},{"date":"2026-09-09","foreign_net":11.0,"institution_net":276.0,"retail_net":-287.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-156.0,"retail_net":156.0}],"periods":{"d1":{"foreign_net":0,"institution_net":239.0,"retail_net":-239.0},"d3":{"foreign_net":0,"institution_net":-916.0,"retail_net":916.0},"d7":{"foreign_net":-64.0,"institution_net":1092.0,"retail_net":-1028.0},"d14":{"foreign_net":-11.0,"institution_net":6492.0,"retail_net":-6481.0},"d30":{"foreign_net":81.0,"institution_net":17997.0,"retail_net":-18078.0}}},"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":70,"summary":"RSI 87","metrics":[{"name":"RSI (14)","value":86.8,"unit":"","percentile":87,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.8,"unit":"%","percentile":54,"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 87 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 87 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0276,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.03,"summary":"배당수익률 1.03%","metrics":[{"name":"배당수익률","value":1.03,"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":"2026-10-23T23:44:10.521047+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KIS 국채 3-10년 지수(시장가격지수)","issuer":"미래에셋자산운용","category":"","expense_ratio":0.15,"aum":257200000000.0,"aum_display":"2,572억","dividend_yield":null,"tracking_error":0.23,"holdings":[{"ticker":"","name":"국고채권02250-2806(25-4)","weight":null},{"ticker":"","name":"국고채권02625-3506(25-5)","weight":null},{"ticker":"","name":"국고채권02750-2812(25-10)","weight":null},{"ticker":"","name":"국고채권03250-3512(25-11)","weight":null},{"ticker":"","name":"국고채권03375-3103(26-3)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":7,"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":50940.0,"change_pct":0.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-07-20","close":45803.3984},{"date":"2018-07-23","close":45794.2422},{"date":"2018-07-24","close":45730.168},{"date":"2018-07-25","close":45739.3203},{"date":"2018-07-26","close":45775.9375},{"date":"2018-07-27","close":45830.8555},{"date":"2018-07-30","close":45707.2891},{"date":"2018-07-31","close":45666.0938},{"date":"2018-08-01","close":45702.707},{"date":"2018-08-02","close":45679.8281},{"date":"2018-08-03","close":45716.4375},{"date":"2018-08-06","close":45762.207},{"date":"2018-08-07","close":45807.9688},{"date":"2018-08-08","close":45803.3984},{"date":"2018-08-09","close":45862.8945},{"date":"2018-08-10","close":45917.8164},{"date":"2018-08-13","close":45940.6992},{"date":"2018-08-14","close":45949.8516},{"date":"2018-08-16","close":45981.8867},{"date":"2018-08-17","close":46027.6523},{"date":"2018-08-20","close":46164.957},{"date":"2018-08-21","close":46183.2578},{"date":"2018-08-22","close":46270.2188},{"date":"2018-08-23","close":46251.9062},{"date":"2018-08-24","close":46265.6367},{"date":"2018-08-27","close":46302.2539},{"date":"2018-08-28","close":46297.6797},{"date":"2018-08-29","close":46320.5586},{"date":"2018-08-30","close":46315.9883},{"date":"2018-08-31","close":46384.6328},{"date":"2018-09-03","close":46494.4688},{"date":"2018-09-04","close":46503.625},{"date":"2018-09-05","close":46485.3242},{"date":"2018-09-06","close":46599.7383},{"date":"2018-09-07","close":46581.4336},{"date":"2018-09-10","close":46599.7383},{"date":"2018-09-11","close":46608.8867},{"date":"2018-09-12","close":46581.4336},{"date":"2018-09-13","close":46590.582},{"date":"2018-09-14","close":46489.8984},{"date":"2018-09-17","close":46471.5938},{"date":"2018-09-18","close":46489.8984},{"date":"2018-09-19","close":46352.5938},{"date":"2018-09-20","close":46238.1719},{"date":"2018-09-21","close":46238.1719},{"date":"2018-09-27","close":46343.4414},{"date":"2018-09-28","close":46384.6328},{"date":"2018-10-01","close":46315.9883},{"date":"2018-10-02","close":46352.5938},{"date":"2018-10-04","close":46187.8398},{"date":"2018-10-05","close":46169.5312},{"date":"2018-10-08","close":46164.957},{"date":"2018-10-10","close":46256.4844},{"date":"2018-10-11","close":46357.1758},{"date":"2018-10-12","close":46361.7539},{"date":"2018-10-15","close":46357.1758},{"date":"2018-10-16","close":46361.7539},{"date":"2018-10-17","close":46448.7109},{"date":"2018-10-18","close":46512.7773},{"date":"2018-10-19","close":46526.5117},{"date":"2018-10-22","close":46480.7383},{"date":"2018-10-23","close":46558.543},{"date":"2018-10-24","close":46563.1328},{"date":"2018-10-25","close":46691.2734},{"date":"2018-10-26","close":46723.3086},{"date":"2018-10-29","close":46888.0703},{"date":"2018-10-30","close":46837.7188},{"date":"2018-10-31","close":46805.6836},{"date":"2018-11-01","close":46718.7305},{"date":"2018-11-02","close":46654.6523},{"date":"2018-11-05","close":46640.9258},{"date":"2018-11-06","close":46638.0},{"date":"2018-11-07","close":46705.0},{"date":"2018-11-08","close":46709.5781},{"date":"2018-11-09","close":46755.3477},{"date":"2018-11-12","close":46833.1523},{"date":"2018-11-13","close":46823.9922},{"date":"2018-11-14","close":46878.9141},{"date":"2018-11-15","close":46828.5703},{"date":"2018-11-16","close":46828.5703},{"date":"2018-11-19","close":46883.4961},{"date":"2018-11-20","close":46869.7617},{"date":"2018-11-21","close":46860.6133},{"date":"2018-11-22","close":46874.3359},{"date":"2018-11-23","close":46961.2969},{"date":"2018-11-26","close":46965.8711},{"date":"2018-11-27","close":47025.3672},{"date":"2018-11-28","close":47002.4883},{"date":"2018-11-29","close":47112.3242},{"date":"2018-11-30","close":47153.5195},{"date":"2018-12-03","close":47057.4023},{"date":"2018-12-04","close":47135.207},{"date":"2018-12-05","close":47231.3203},{"date":"2018-12-06","close":47359.4688},{"date":"2018-12-07","close":47409.8047},{"date":"2018-12-10","close":47432.6953},{"date":"2018-12-11","close":47414.3867},{"date":"2018-12-12","close":47354.8906},{"date":"2018-12-13","close":47345.7383},{"date":"2018-12-14","close":47373.1953},{"date":"2018-12-17","close":47414.3867},{"date":"2018-12-18","close":47428.1172},{"date":"2018-12-19","close":47560.8398},{"date":"2018-12-20","close":47615.7578},{"date":"2018-12-21","close":47469.3008},{"date":"2018-12-24","close":47400.6562},{"date":"2018-12-26","close":47505.9219},{"date":"2018-12-27","close":47524.2227},{"date":"2018-12-28","close":47515.0781},{"date":"2019-01-02","close":47551.6836},{"date":"2019-01-03","close":47551.6836},{"date":"2019-01-04","close":47524.2227},{"date":"2019-01-07","close":47501.3398},{"date":"2019-01-08","close":47416.0},{"date":"2019-01-09","close":47373.1953},{"date":"2019-01-10","close":47496.7695},{"date":"2019-01-11","close":47487.6133},{"date":"2019-01-14","close":47510.4922},{"date":"2019-01-15","close":47515.0781},{"date":"2019-01-16","close":47524.2227},{"date":"2019-01-17","close":47515.0781},{"date":"2019-01-18","close":47460.1602},{"date":"2019-01-21","close":47418.9609},{"date":"2019-01-22","close":47455.5742},{"date":"2019-01-23","close":47478.4609},{"date":"2019-01-24","close":47524.2227},{"date":"2019-01-25","close":47505.9219},{"date":"2019-01-28","close":47441.8438},{"date":"2019-01-29","close":47423.5391},{"date":"2019-01-30","close":47368.6172},{"date":"2019-01-31","close":47418.9609},{"date":"2019-02-01","close":47533.375},{"date":"2019-02-07","close":47528.8086},{"date":"2019-02-08","close":47556.2656},{"date":"2019-02-11","close":47643.2227},{"date":"2019-02-12","close":47569.9922},{"date":"2019-02-13","close":47547.1133},{"date":"2019-02-14","close":47560.8398},{"date":"2019-02-15","close":47624.9141},{"date":"2019-02-18","close":47551.6836},{"date":"2019-02-19","close":47537.9531},{"date":"2019-02-20","close":47560.8398},{"date":"2019-02-21","close":47524.2227},{"date":"2019-02-22","close":47501.3398},{"date":"2019-02-25","close":47528.8086},{"date":"2019-02-26","close":47537.9531},{"date":"2019-02-27","close":47583.7266},{"date":"2019-02-28","close":47537.9531},{"date":"2019-03-04","close":47483.0352},{"date":"2019-03-05","close":47501.3398},{"date":"2019-03-06","close":47510.4922},{"date":"2019-03-07","close":47574.5703},{"date":"2019-03-08","close":47638.6367},{"date":"2019-03-11","close":47629.4922},{"date":"2019-03-12","close":47592.8789},{"date":"2019-03-13","close":47679.8359},{"date":"2019-03-14","close":47643.2227},{"date":"2019-03-15","close":47620.3438},{"date":"2019-03-18","close":47597.4531},{"date":"2019-03-19","close":47615.7578},{"date":"2019-03-20","close":47638.6367},{"date":"2019-03-21","close":47753.0586},{"date":"2019-03-22","close":47734.7578},{"date":"2019-03-25","close":47885.7773},{"date":"2019-03-26","close":47840.0156},{"date":"2019-03-27","close":47945.2852},{"date":"2019-03-28","close":48041.3945},{"date":"2019-03-29","close":48068.8477},{"date":"2019-04-01","close":47963.5938},{"date":"2019-04-02","close":48000.1992},{"date":"2019-04-03","close":47931.5508},{"date":"2019-04-04","close":47959.0117},{"date":"2019-04-05","close":47908.668},{"date":"2019-04-08","close":48013.9297},{"date":"2019-04-09","close":47949.8594},{"date":"2019-04-10","close":47968.1641},{"date":"2019-04-11","close":47986.4766},{"date":"2019-04-12","close":47954.4336},{"date":"2019-04-15","close":47835.4453},{"date":"2019-04-16","close":47840.0156},{"date":"2019-04-17","close":47789.6719},{"date":"2019-04-18","close":47949.8594},{"date":"2019-04-19","close":47904.0898},{"date":"2019-04-22","close":47826.2891},{"date":"2019-04-23","close":47872.0547},{"date":"2019-04-24","close":47899.5117},{"date":"2019-04-25","close":48013.9297},{"date":"2019-04-26","close":47981.8984},{"date":"2019-04-29","close":48023.0859},{"date":"2019-04-30","close":48091.7383},{"date":"2019-05-02","close":47986.4766},{"date":"2019-05-03","close":47959.0117},{"date":"2019-05-07","close":48023.0859},{"date":"2019-05-08","close":48023.0859},{"date":"2019-05-09","close":48045.9648},{"date":"2019-05-10","close":48041.3945},{"date":"2019-05-13","close":48041.3945},{"date":"2019-05-14","close":48055.1172},{"date":"2019-05-15","close":48073.4258},{"date":"2019-05-16","close":48169.5352},{"date":"2019-05-17","close":48187.8477},{"date":"2019-05-20","close":48119.1992},{"date":"2019-05-21","close":48187.8477},{"date":"2019-05-22","close":48169.5352},{"date":"2019-05-23","close":48242.7656},{"date":"2019-05-24","close":48270.2266},{"date":"2019-05-27","close":48247.3438},{"date":"2019-05-28","close":48229.0312},{"date":"2019-05-29","close":48375.4883},{"date":"2019-05-30","close":48384.6445},{"date":"2019-05-31","close":48576.8672},{"date":"2019-06-03","close":48540.25},{"date":"2019-06-04","close":48549.4062},{"date":"2019-06-05","close":48636.3555},{"date":"2019-06-07","close":48663.8203},{"date":"2019-06-10","close":48608.8984},{"date":"2019-06-11","close":48558.5547},{"date":"2019-06-12","close":48773.6602},{"date":"2019-06-13","close":48755.3516},{"date":"2019-06-14","close":48791.9688},{"date":"2019-06-17","close":48732.4688},{"date":"2019-06-18","close":48732.4688},{"date":"2019-06-19","close":48782.8125},{"date":"2019-06-20","close":48947.582},{"date":"2019-06-21","close":48888.0742},{"date":"2019-06-24","close":48906.3867},{"date":"2019-06-25","close":48856.0391},{"date":"2019-06-26","close":48741.6211},{"date":"2019-06-27","close":48750.7734},{"date":"2019-06-28","close":48814.8555},{"date":"2019-07-01","close":48773.6602},{"date":"2019-07-02","close":48824.0},{"date":"2019-07-03","close":48961.3047},{"date":"2019-07-04","close":48993.3438},{"date":"2019-07-05","close":49002.4961},{"date":"2019-07-08","close":48924.6836},{"date":"2019-07-09","close":48984.1914},{"date":"2019-07-10","close":48933.8438},{"date":"2019-07-11","close":48970.457},{"date":"2019-07-12","close":48915.543},{"date":"2019-07-15","close":48892.6562},{"date":"2019-07-16","close":48892.6562},{"date":"2019-07-17","close":48988.7617},{"date":"2019-07-18","close":49185.5586},{"date":"2019-07-19","close":49245.0586},{"date":"2019-07-22","close":49203.8672},{"date":"2019-07-23","close":49217.6016},{"date":"2019-07-24","close":49235.9023},{"date":"2019-07-25","close":49313.7109},{"date":"2019-07-26","close":49327.4375},{"date":"2019-07-29","close":49364.0547},{"date":"2019-07-30","close":49368.6289},{"date":"2019-07-31","close":49409.8164},{"date":"2019-08-01","close":49405.2461},{"date":"2019-08-02","close":49556.2695},{"date":"2019-08-05","close":49785.1055},{"date":"2019-08-06","close":49762.2227},{"date":"2019-08-07","close":49821.7227},{"date":"2019-08-08","close":49780.5273},{"date":"2019-08-09","close":49725.6094},{"date":"2019-08-12","close":49734.7656},{"date":"2019-08-13","close":49835.4531},{"date":"2019-08-14","close":49876.6406},{"date":"2019-08-16","close":50036.8203},{"date":"2019-08-19","close":50013.9375},{"date":"2019-08-20","close":49977.332},{"date":"2019-08-21","close":49794.2578},{"date":"2019-08-22","close":49849.1797},{"date":"2019-08-23","close":49730.1875},{"date":"2019-08-26","close":50004.7891},{"date":"2019-08-27","close":49867.4844},{"date":"2019-08-28","close":49785.1055},{"date":"2019-08-29","close":49853.75},{"date":"2019-08-30","close":49785.1055},{"date":"2019-09-02","close":49565.4219},{"date":"2019-09-03","close":49634.0781},{"date":"2019-09-04","close":49588.3008},{"date":"2019-09-05","close":49496.7812},{"date":"2019-09-06","close":49496.7812},{"date":"2019-09-09","close":49579.1602},{"date":"2019-09-10","close":49528.8125},{"date":"2019-09-11","close":49501.3516},{"date":"2019-09-16","close":49144.375},{"date":"2019-09-17","close":49231.332},{"date":"2019-09-18","close":49277.0938},{"date":"2019-09-19","close":49350.3203},{"date":"2019-09-20","close":49309.1328},{"date":"2019-09-23","close":49332.0117},{"date":"2019-09-24","close":49318.2812},{"date":"2019-09-25","close":49414.3945},{"date":"2019-09-26","close":49405.2461},{"date":"2019-09-27","close":49373.2031},{"date":"2019-09-30","close":49364.0547},{"date":"2019-10-01","close":49245.0586},{"date":"2019-10-02","close":49281.6719},{"date":"2019-10-04","close":49624.918},{"date":"2019-10-07","close":49588.3008},{"date":"2019-10-08","close":49437.2734},{"date":"2019-10-10","close":49386.9336},{"date":"2019-10-11","close":49267.9414},{"date":"2019-10-14","close":49295.3984},{"date":"2019-10-15","close":49304.5508},{"date":"2019-10-16","close":49194.7148},{"date":"2019-10-17","close":49043.6875},{"date":"2019-10-18","close":49034.5312},{"date":"2019-10-21","close":48837.7305},{"date":"2019-10-22","close":48851.4609},{"date":"2019-10-23","close":48865.1875},{"date":"2019-10-24","close":48874.3477},{"date":"2019-10-25","close":48801.125},{"date":"2019-10-28","close":48549.4062},{"date":"2019-10-29","close":48508.2148},{"date":"2019-10-30","close":48576.8672},{"date":"2019-10-31","close":48659.2422},{"date":"2019-11-01","close":48654.668},{"date":"2019-11-04","close":48393.793},{"date":"2019-11-05","close":48412.1055},{"date":"2019-11-06","close":48389.2188},{"date":"2019-11-07","close":48439.5664},{"date":"2019-11-08","close":48453.2891},{"date":"2019-11-11","close":48544.8281},{"date":"2019-11-12","close":48412.1055},{"date":"2019-11-13","close":48540.25},{"date":"2019-11-14","close":48567.707},{"date":"2019-11-15","close":48567.707},{"date":"2019-11-18","close":48563.1367},{"date":"2019-11-19","close":48695.8516},{"date":"2019-11-20","close":48824.0},{"date":"2019-11-21","close":48851.4609},{"date":"2019-11-22","close":48819.4297},{"date":"2019-11-25","close":48709.5859},{"date":"2019-11-26","close":48755.3516},{"date":"2019-11-27","close":48860.6172},{"date":"2019-11-28","close":48915.543},{"date":"2019-11-29","close":49002.4961},{"date":"2019-12-02","close":48865.1875},{"date":"2019-12-03","close":48746.207},{"date":"2019-12-04","close":48933.8438},{"date":"2019-12-05","close":48942.9922},{"date":"2019-12-06","close":48910.9609},{"date":"2019-12-09","close":48869.7695},{"date":"2019-12-10","close":48997.9102},{"date":"2019-12-11","close":48979.6094},{"date":"2019-12-12","close":48984.1914},{"date":"2019-12-13","close":48883.5039},{"date":"2019-12-16","close":49011.6484},{"date":"2019-12-17","close":49020.7969},{"date":"2019-12-18","close":49020.7969},{"date":"2019-12-19","close":48910.9609},{"date":"2019-12-20","close":48824.0},{"date":"2019-12-23","close":48952.1484},{"date":"2019-12-24","close":48988.7617},{"date":"2019-12-26","close":48975.0352},{"date":"2019-12-27","close":48919.2812},{"date":"2019-12-30","close":48933.2188},{"date":"2020-01-02","close":48993.6211},{"date":"2020-01-03","close":49216.6367},{"date":"2020-01-06","close":49267.7383},{"date":"2020-01-07","close":49081.8945},{"date":"2020-01-08","close":49007.5547},{"date":"2020-01-09","close":48858.875},{"date":"2020-01-10","close":48738.082},{"date":"2020-01-13","close":48747.3789},{"date":"2020-01-14","close":48765.957},{"date":"2020-01-15","close":48886.7539},{"date":"2020-01-16","close":48817.0664},{"date":"2020-01-17","close":48817.0664},{"date":"2020-01-20","close":48728.7891},{"date":"2020-01-21","close":48928.5742},{"date":"2020-01-22","close":48812.4219},{"date":"2020-01-23","close":48914.6367},{"date":"2020-01-28","close":49249.1562},{"date":"2020-01-29","close":49216.6367},{"date":"2020-01-30","close":49356.0156},{"date":"2020-01-31","close":49300.2656},{"date":"2020-02-03","close":49388.543},{"date":"2020-02-04","close":49165.5234},{"date":"2020-02-05","close":49239.8633},{"date":"2020-02-06","close":49146.9414},{"date":"2020-02-07","close":49272.3828},{"date":"2020-02-10","close":49235.2188},{"date":"2020-02-11","close":49239.8633},{"date":"2020-02-12","close":49207.3359},{"date":"2020-02-13","close":49216.6367},{"date":"2020-02-14","close":49081.8945},{"date":"2020-02-17","close":49202.6953},{"date":"2020-02-18","close":49351.3711},{"date":"2020-02-19","close":49374.6055},{"date":"2020-02-20","close":49532.5742},{"date":"2020-02-21","close":49667.3086},{"date":"2020-02-24","close":49806.6914},{"date":"2020-02-25","close":49760.2344},{"date":"2020-02-26","close":49834.5664},{"date":"2020-02-27","close":49704.4805},{"date":"2020-02-28","close":49978.6016},{"date":"2020-03-02","close":49922.8516},{"date":"2020-03-03","close":49960.0156},{"date":"2020-03-04","close":50090.1094},{"date":"2020-03-05","close":50066.8789},{"date":"2020-03-06","close":49927.4961},{"date":"2020-03-09","close":50071.5273},{"date":"2020-03-10","close":50011.1289},{"date":"2020-03-11","close":49913.5547},{"date":"2020-03-12","close":49871.7383},{"date":"2020-03-13","close":49416.418},{"date":"2020-03-16","close":49602.2695},{"date":"2020-03-17","close":49797.3984},{"date":"2020-03-18","close":49565.0977},{"date":"2020-03-19","close":49007.5547},{"date":"2020-03-20","close":49300.2656},{"date":"2020-03-23","close":48984.3242},{"date":"2020-03-24","close":49184.1094},{"date":"2020-03-25","close":49174.8203},{"date":"2020-03-26","close":49592.9688},{"date":"2020-03-27","close":49611.5547},{"date":"2020-03-30","close":49467.5312},{"date":"2020-03-31","close":49383.8984},{"date":"2020-04-01","close":49518.6367},{"date":"2020-04-02","close":49504.6953},{"date":"2020-04-03","close":49462.8789},{"date":"2020-04-06","close":49551.1562},{"date":"2020-04-07","close":49369.9609},{"date":"2020-04-08","close":49569.7422},{"date":"2020-04-09","close":49815.9844},{"date":"2020-04-10","close":49839.2148},{"date":"2020-04-13","close":49820.6328},{"date":"2020-04-14","close":49834.5664},{"date":"2020-04-16","close":50025.0664},{"date":"2020-04-17","close":49876.3828},{"date":"2020-04-20","close":49867.0938},{"date":"2020-04-21","close":49620.8477},{"date":"2020-04-22","close":49616.2031},{"date":"2020-04-23","close":49639.4375},{"date":"2020-04-24","close":49467.5312},{"date":"2020-04-27","close":49579.0352},{"date":"2020-04-28","close":49606.9141},{"date":"2020-04-29","close":49653.3711},{"date":"2020-05-04","close":49704.4805},{"date":"2020-05-06","close":49806.6914},{"date":"2020-05-07","close":49871.7383},{"date":"2020-05-08","close":49987.8945},{"date":"2020-05-11","close":49936.7891},{"date":"2020-05-12","close":49936.7891},{"date":"2020-05-13","close":50085.4688},{"date":"2020-05-14","close":50085.4688},{"date":"2020-05-15","close":50155.1602},{"date":"2020-05-18","close":50020.4219},{"date":"2020-05-19","close":50108.6992},{"date":"2020-05-20","close":50196.9688},{"date":"2020-05-21","close":50238.7891},{"date":"2020-05-22","close":50248.082},{"date":"2020-05-25","close":50322.418},{"date":"2020-05-26","close":50294.5391},{"date":"2020-05-27","close":50234.1445},{"date":"2020-05-28","close":50280.6016},{"date":"2020-05-29","close":50196.9688},{"date":"2020-06-01","close":50159.8008},{"date":"2020-06-02","close":50104.0508},{"date":"2020-06-03","close":50015.7695},{"date":"2020-06-04","close":49969.3047},{"date":"2020-06-05","close":49927.4961},{"date":"2020-06-08","close":49950.7266},{"date":"2020-06-09","close":50117.9883},{"date":"2020-06-10","close":50136.5703},{"date":"2020-06-11","close":50164.4492},{"date":"2020-06-12","close":50141.2109},{"date":"2020-06-15","close":50071.5273},{"date":"2020-06-16","close":50127.2773},{"date":"2020-06-17","close":50085.4688},{"date":"2020-06-18","close":50196.9688},{"date":"2020-06-19","close":50176.0},{"date":"2020-06-22","close":50183.0312},{"date":"2020-06-23","close":50196.9688},{"date":"2020-06-24","close":50238.7891},{"date":"2020-06-25","close":50285.25},{"date":"2020-06-26","close":50345.6484},{"date":"2020-06-29","close":50266.668},{"date":"2020-06-30","close":50248.082},{"date":"2020-07-01","close":50136.5703},{"date":"2020-07-02","close":50275.9531},{"date":"2020-07-03","close":50242.0},{"date":"2020-07-06","close":50150.5078},{"date":"2020-07-07","close":50206.2656},{"date":"2020-07-08","close":50243.4336},{"date":"2020-07-09","close":50192.3281},{"date":"2020-07-10","close":50169.0977},{"date":"2020-07-13","close":50145.8633},{"date":"2020-07-14","close":50196.9688},{"date":"2020-07-15","close":50113.3398},{"date":"2020-07-16","close":50238.7891},{"date":"2020-07-17","close":50294.5391},{"date":"2020-07-20","close":50401.4023},{"date":"2020-07-21","close":50368.8828},{"date":"2020-07-22","close":50382.8125},{"date":"2020-07-23","close":50466.4453},{"date":"2020-07-24","close":50475.7422},{"date":"2020-07-27","close":50475.7422},{"date":"2020-07-28","close":50452.5078},{"date":"2020-07-29","close":50447.8633},{"date":"2020-07-30","close":50536.1406},{"date":"2020-07-31","close":50522.1992},{"date":"2020-08-03","close":50517.5508},{"date":"2020-08-04","close":50503.6172},{"date":"2020-08-05","close":50545.4258},{"date":"2020-08-06","close":50485.0273},{"date":"2020-08-07","close":50471.0938},{"date":"2020-08-10","close":50382.8125},{"date":"2020-08-11","close":50429.2812},{"date":"2020-08-12","close":50327.0703},{"date":"2020-08-13","close":50364.2344},{"date":"2020-08-14","close":50271.3086},{"date":"2020-08-18","close":50406.0508},{"date":"2020-08-19","close":50392.1133},{"date":"2020-08-20","close":50368.8828},{"date":"2020-08-21","close":50262.0117},{"date":"2020-08-24","close":50359.5859},{"date":"2020-08-25","close":50350.293},{"date":"2020-08-26","close":50280.6016},{"date":"2020-08-27","close":50294.5391},{"date":"2020-08-28","close":50020.4219},{"date":"2020-08-31","close":49992.5391},{"date":"2020-09-01","close":49774.1758},{"date":"2020-09-02","close":49904.2617},{"date":"2020-09-03","close":49941.4336},{"date":"2020-09-04","close":49899.6172},{"date":"2020-09-07","close":49829.9219},{"date":"2020-09-08","close":49867.0938},{"date":"2020-09-09","close":49969.3047},{"date":"2020-09-10","close":49978.6016},{"date":"2020-09-11","close":49955.3711},{"date":"2020-09-14","close":49987.8945},{"date":"2020-09-15","close":50020.4219},{"date":"2020-09-16","close":50066.8789},{"date":"2020-09-17","close":50039.0},{"date":"2020-09-18","close":50057.5859},{"date":"2020-09-21","close":50080.8203},{"date":"2020-09-22","close":50141.2109},{"date":"2020-09-23","close":50224.8438},{"date":"2020-09-24","close":50238.7891},{"date":"2020-09-25","close":50266.668},{"date":"2020-09-28","close":50313.125},{"date":"2020-09-29","close":50299.1836},{"date":"2020-10-05","close":50178.3828},{"date":"2020-10-06","close":50011.1289},{"date":"2020-10-07","close":50025.0664},{"date":"2020-10-08","close":50006.4766},{"date":"2020-10-12","close":49955.3711},{"date":"2020-10-13","close":49969.3047},{"date":"2020-10-14","close":50085.4688},{"date":"2020-10-15","close":50173.7422},{"date":"2020-10-16","close":50155.1602},{"date":"2020-10-19","close":50196.9688},{"date":"2020-10-20","close":50196.9688},{"date":"2020-10-21","close":50057.5859},{"date":"2020-10-22","close":50085.4688},{"date":"2020-10-23","close":50127.2773},{"date":"2020-10-26","close":50159.8008},{"date":"2020-10-27","close":50099.3984},{"date":"2020-10-28","close":50066.8789},{"date":"2020-10-29","close":49983.2539},{"date":"2020-10-30","close":49960.0156},{"date":"2020-11-02","close":49825.2812},{"date":"2020-11-03","close":49825.2812},{"date":"2020-11-04","close":50001.8359},{"date":"2020-11-05","close":50043.6484},{"date":"2020-11-06","close":49950.7266},{"date":"2020-11-09","close":49862.4531},{"date":"2020-11-10","close":49802.0469},{"date":"2020-11-11","close":49681.2539},{"date":"2020-11-12","close":49750.9375},{"date":"2020-11-13","close":49788.1133},{"date":"2020-11-16","close":49802.0469},{"date":"2020-11-17","close":49750.9375},{"date":"2020-11-18","close":49811.3398},{"date":"2020-11-19","close":49853.1602},{"date":"2020-11-20","close":49853.1602},{"date":"2020-11-23","close":49913.5547},{"date":"2020-11-24","close":49829.9219},{"date":"2020-11-25","close":49755.5898},{"date":"2020-11-26","close":49741.6484},{"date":"2020-11-27","close":49764.8867},{"date":"2020-11-30","close":49737.0039},{"date":"2020-12-01","close":49741.6484},{"date":"2020-12-02","close":49699.8359},{"date":"2020-12-03","close":49648.7227},{"date":"2020-12-04","close":49727.7148},{"date":"2020-12-07","close":49760.2344},{"date":"2020-12-08","close":49788.1133},{"date":"2020-12-09","close":49727.7148},{"date":"2020-12-10","close":49732.3555},{"date":"2020-12-11","close":49778.8164},{"date":"2020-12-14","close":49792.7539},{"date":"2020-12-15","close":49760.2344},{"date":"2020-12-16","close":49653.3711},{"date":"2020-12-17","close":49602.2695},{"date":"2020-12-18","close":49602.2695},{"date":"2020-12-21","close":49685.8945},{"date":"2020-12-22","close":49815.9844},{"date":"2020-12-23","close":49867.0938},{"date":"2020-12-24","close":49769.5273},{"date":"2020-12-28","close":49737.0039},{"date":"2020-12-29","close":49708.7812},{"date":"2020-12-30","close":49661.7539},{"date":"2021-01-04","close":49675.8594},{"date":"2021-01-05","close":49713.4805},{"date":"2021-01-06","close":49652.3438},{"date":"2021-01-07","close":49628.8242},{"date":"2021-01-08","close":49610.0117},{"date":"2021-01-11","close":49704.0781},{"date":"2021-01-12","close":49647.6406},{"date":"2021-01-13","close":49708.7812},{"date":"2021-01-14","close":49605.3125},{"date":"2021-01-15","close":49699.3789},{"date":"2021-01-18","close":49675.8594},{"date":"2021-01-19","close":49722.8906},{"date":"2021-01-20","close":49737.0078},{"date":"2021-01-21","close":49718.1875},{"date":"2021-01-22","close":49624.125},{"date":"2021-01-25","close":49591.1992},{"date":"2021-01-26","close":49614.7188},{"date":"2021-01-27","close":49619.418},{"date":"2021-01-28","close":49642.9375},{"date":"2021-01-29","close":49624.125},{"date":"2021-02-01","close":49539.4648},{"date":"2021-02-02","close":49633.5312},{"date":"2021-02-03","close":49661.7539},{"date":"2021-02-04","close":49605.3125},{"date":"2021-02-05","close":49610.0117},{"date":"2021-02-08","close":49539.4648},{"date":"2021-02-09","close":49539.4648},{"date":"2021-02-10","close":49515.9492},{"date":"2021-02-15","close":49440.6992},{"date":"2021-02-16","close":49468.9141},{"date":"2021-02-17","close":49445.3984},{"date":"2021-02-18","close":49501.8398},{"date":"2021-02-19","close":49473.6211},{"date":"2021-02-22","close":49360.7383},{"date":"2021-02-23","close":49356.0391},{"date":"2021-02-24","close":49464.2109},{"date":"2021-02-25","close":49440.6992},{"date":"2021-02-26","close":49214.9414},{"date":"2021-03-02","close":49243.1602},{"date":"2021-03-03","close":49186.7227},{"date":"2021-03-04","close":49257.2695},{"date":"2021-03-05","close":49214.9414},{"date":"2021-03-08","close":49064.4336},{"date":"2021-03-09","close":49012.7031},{"date":"2021-03-10","close":49055.0273},{"date":"2021-03-11","close":49102.0625},{"date":"2021-03-12","close":48923.3398},{"date":"2021-03-15","close":48838.6758},{"date":"2021-03-16","close":48937.4492},{"date":"2021-03-17","close":48909.2266},{"date":"2021-03-18","close":48833.9727},{"date":"2021-03-19","close":48918.6367},{"date":"2021-03-22","close":49036.2148},{"date":"2021-03-23","close":49111.4688},{"date":"2021-03-24","close":49219.6406},{"date":"2021-03-25","close":49261.9727},{"date":"2021-03-26","close":49205.5352},{"date":"2021-03-29","close":49243.1602},{"date":"2021-03-30","close":49064.4336},{"date":"2021-03-31","close":49064.4336},{"date":"2021-04-01","close":49097.3594},{"date":"2021-04-02","close":49083.2539},{"date":"2021-04-05","close":48998.5898},{"date":"2021-04-06","close":49036.2148},{"date":"2021-04-07","close":49097.3594},{"date":"2021-04-08","close":49158.4961},{"date":"2021-04-09","close":49144.3906},{"date":"2021-04-12","close":49271.3828},{"date":"2021-04-13","close":49191.4219},{"date":"2021-04-14","close":49299.6016},{"date":"2021-04-15","close":49210.2383},{"date":"2021-04-16","close":49205.5352},{"date":"2021-04-19","close":49304.3008},{"date":"2021-04-20","close":49266.6797},{"date":"2021-04-21","close":49290.1914},{"date":"2021-04-22","close":49341.9297},{"date":"2021-04-23","close":49210.2383},{"date":"2021-04-26","close":49120.8711},{"date":"2021-04-27","close":49158.4961},{"date":"2021-04-28","close":49116.1719},{"date":"2021-04-29","close":49087.957},{"date":"2021-04-30","close":48951.5586},{"date":"2021-05-03","close":49026.8086},{"date":"2021-05-04","close":49022.1094},{"date":"2021-05-06","close":49073.8398},{"date":"2021-05-07","close":49036.2148},{"date":"2021-05-10","close":49036.2148},{"date":"2021-05-11","close":49017.4023},{"date":"2021-05-12","close":49059.7305},{"date":"2021-05-13","close":48951.5586},{"date":"2021-05-14","close":49008.0},{"date":"2021-05-17","close":49031.5117},{"date":"2021-05-18","close":49106.7695},{"date":"2021-05-20","close":49069.1367},{"date":"2021-05-21","close":49106.7695},{"date":"2021-05-24","close":49106.7695},{"date":"2021-05-25","close":49064.4336},{"date":"2021-05-26","close":49064.4336},{"date":"2021-05-27","close":49130.2812},{"date":"2021-05-28","close":49036.2148},{"date":"2021-05-31","close":48937.4492},{"date":"2021-06-01","close":48946.8555},{"date":"2021-06-02","close":48881.0117},{"date":"2021-06-03","close":48951.5586},{"date":"2021-06-04","close":48975.0703},{"date":"2021-06-07","close":49012.7031},{"date":"2021-06-08","close":49111.4688},{"date":"2021-06-09","close":49134.9805},{"date":"2021-06-10","close":49120.8711},{"date":"2021-06-11","close":49097.3594},{"date":"2021-06-14","close":49191.4219},{"date":"2021-06-15","close":49106.7695},{"date":"2021-06-16","close":49116.1719},{"date":"2021-06-17","close":49144.3906},{"date":"2021-06-18","close":49243.1602},{"date":"2021-06-21","close":49294.8906},{"date":"2021-06-22","close":49196.125},{"date":"2021-06-23","close":49243.1602},{"date":"2021-06-24","close":49186.7227},{"date":"2021-06-25","close":48965.668},{"date":"2021-06-28","close":48965.668},{"date":"2021-06-29","close":48979.7773},{"date":"2021-06-30","close":49036.2148},{"date":"2021-07-01","close":49064.4336},{"date":"2021-07-02","close":49055.0273},{"date":"2021-07-05","close":49092.6562},{"date":"2021-07-06","close":49036.2148},{"date":"2021-07-07","close":49177.3164},{"date":"2021-07-08","close":49299.6016},{"date":"2021-07-09","close":49266.6797},{"date":"2021-07-12","close":49327.8203},{"date":"2021-07-13","close":49257.2695},{"date":"2021-07-14","close":49276.082},{"date":"2021-07-15","close":49172.6133},{"date":"2021-07-16","close":49214.9414},{"date":"2021-07-19","close":49313.707},{"date":"2021-07-20","close":49539.4648},{"date":"2021-07-21","close":49614.7188},{"date":"2021-07-22","close":49515.9492},{"date":"2021-07-23","close":49572.3906},{"date":"2021-07-26","close":49652.3438},{"date":"2021-07-27","close":49647.6406},{"date":"2021-07-28","close":49591.1992},{"date":"2021-07-29","close":49577.0938},{"date":"2021-07-30","close":49614.7188},{"date":"2021-08-02","close":49562.9805},{"date":"2021-08-03","close":49567.6875},{"date":"2021-08-04","close":49586.4961},{"date":"2021-08-05","close":49628.8242},{"date":"2021-08-06","close":49553.5703},{"date":"2021-08-09","close":49487.7266},{"date":"2021-08-10","close":49553.5703},{"date":"2021-08-11","close":49534.7617},{"date":"2021-08-12","close":49544.1641},{"date":"2021-08-13","close":49562.9805},{"date":"2021-08-17","close":49661.7539},{"date":"2021-08-18","close":49666.4531},{"date":"2021-08-19","close":49727.5977},{"date":"2021-08-20","close":49755.8164},{"date":"2021-08-23","close":49671.1562},{"date":"2021-08-24","close":49544.1641},{"date":"2021-08-25","close":49534.7617},{"date":"2021-08-26","close":49591.1992},{"date":"2021-08-27","close":49567.6875},{"date":"2021-08-30","close":49638.2305},{"date":"2021-08-31","close":49624.125},{"date":"2021-09-01","close":49562.9805},{"date":"2021-09-02","close":49567.6875},{"date":"2021-09-03","close":49544.1641},{"date":"2021-09-06","close":49483.0273},{"date":"2021-09-07","close":49464.2109},{"date":"2021-09-08","close":49398.3672},{"date":"2021-09-09","close":49407.7734},{"date":"2021-09-10","close":49360.7383},{"date":"2021-09-13","close":49323.1133},{"date":"2021-09-14","close":49243.1602},{"date":"2021-09-15","close":49337.2266},{"date":"2021-09-16","close":49280.7852},{"date":"2021-09-17","close":49229.0469},{"date":"2021-09-23","close":49167.9102},{"date":"2021-09-24","close":48979.7773},{"date":"2021-09-27","close":49012.7031},{"date":"2021-09-28","close":48838.6758},{"date":"2021-09-29","close":48782.2461},{"date":"2021-09-30","close":48862.1953},{"date":"2021-10-01","close":48754.0234},{"date":"2021-10-05","close":48739.9102},{"date":"2021-10-06","close":48415.3828},{"date":"2021-10-07","close":48462.418},{"date":"2021-10-08","close":48495.3398},{"date":"2021-10-12","close":48278.9922},{"date":"2021-10-13","close":48396.5742},{"date":"2021-10-14","close":48481.2305},{"date":"2021-10-15","close":48471.8242},{"date":"2021-10-18","close":48368.3555},{"date":"2021-10-19","close":48405.9805},{"date":"2021-10-20","close":48401.2773},{"date":"2021-10-21","close":48401.2773},{"date":"2021-10-22","close":48326.0234},{"date":"2021-10-25","close":48316.6172},{"date":"2021-10-26","close":48236.6602},{"date":"2021-10-27","close":48095.5625},{"date":"2021-10-28","close":48255.4688},{"date":"2021-10-29","close":47841.5859},{"date":"2021-11-01","close":48062.6406},{"date":"2021-11-02","close":48166.1094},{"date":"2021-11-03","close":48156.7031},{"date":"2021-11-04","close":48250.7695},{"date":"2021-11-05","close":48490.6367},{"date":"2021-11-08","close":48481.2305},{"date":"2021-11-09","close":48688.1758},{"date":"2021-11-10","close":48645.8398},{"date":"2021-11-11","close":48542.3711},{"date":"2021-11-12","close":48532.9688},{"date":"2021-11-15","close":48631.7383},{"date":"2021-11-16","close":48589.4062},{"date":"2021-11-17","close":48500.043},{"date":"2021-11-18","close":48547.0742},{"date":"2021-11-19","close":48453.0117},{"date":"2021-11-22","close":48415.3828},{"date":"2021-11-23","close":48368.3555},{"date":"2021-11-24","close":48405.9805},{"date":"2021-11-25","close":48523.5625},{"date":"2021-11-26","close":48810.4531},{"date":"2021-11-29","close":48716.3945},{"date":"2021-11-30","close":48890.4141},{"date":"2021-12-01","close":48975.0703},{"date":"2021-12-02","close":48989.1797},{"date":"2021-12-03","close":48852.7891},{"date":"2021-12-06","close":48913.9297},{"date":"2021-12-07","close":48862.1953},{"date":"2021-12-08","close":48956.2617},{"date":"2021-12-09","close":48951.5586},{"date":"2021-12-10","close":48956.2617},{"date":"2021-12-13","close":49012.7031},{"date":"2021-12-14","close":49036.2148},{"date":"2021-12-15","close":48956.2617},{"date":"2021-12-16","close":49078.543},{"date":"2021-12-17","close":49087.957},{"date":"2021-12-20","close":49205.5352},{"date":"2021-12-21","close":49247.8633},{"date":"2021-12-22","close":49120.8711},{"date":"2021-12-23","close":48956.2617},{"date":"2021-12-24","close":48975.0703},{"date":"2021-12-27","close":49022.1094},{"date":"2021-12-28","close":49022.1094},{"date":"2021-12-29","close":49045.9414},{"date":"2021-12-30","close":48912.457},{"date":"2022-01-03","close":48697.0},{"date":"2022-01-04","close":48736.0703},{"date":"2022-01-05","close":48550.1445},{"date":"2022-01-06","close":48249.8047},{"date":"2022-01-07","close":48225.9648},{"date":"2022-01-10","close":48240.2695},{"date":"2022-01-11","close":48259.3398},{"date":"2022-01-12","close":48416.6602},{"date":"2022-01-13","close":48545.375},{"date":"2022-01-14","close":48311.7773},{"date":"2022-01-17","close":48092.4883},{"date":"2022-01-18","close":48135.3906},{"date":"2022-01-19","close":48202.1328},{"date":"2022-01-20","close":48111.5547},{"date":"2022-01-21","close":48178.2969},{"date":"2022-01-24","close":48206.8984},{"date":"2022-01-25","close":48092.4883},{"date":"2022-01-26","close":48102.0195},{"date":"2022-01-27","close":47949.4648},{"date":"2022-01-28","close":48097.25},{"date":"2022-02-03","close":48159.2266},{"date":"2022-02-04","close":47939.9297},{"date":"2022-02-07","close":47959.0039},{"date":"2022-02-08","close":47677.7305},{"date":"2022-02-09","close":47806.4453},{"date":"2022-02-10","close":47820.75},{"date":"2022-02-11","close":47634.8242},{"date":"2022-02-14","close":47723.0},{"date":"2022-02-15","close":47777.8398},{"date":"2022-02-16","close":47754.0039},{"date":"2022-02-17","close":47825.5156},{"date":"2022-02-18","close":47796.9102},{"date":"2022-02-21","close":47668.1953},{"date":"2022-02-22","close":47782.6094},{"date":"2022-02-23","close":47820.75},{"date":"2022-02-24","close":48073.418},{"date":"2022-02-25","close":47925.625},{"date":"2022-02-28","close":47992.3711},{"date":"2022-03-02","close":48173.5273},{"date":"2022-03-03","close":48059.1133},{"date":"2022-03-04","close":48030.5078},{"date":"2022-03-07","close":47925.625},{"date":"2022-03-08","close":47882.7227},{"date":"2022-03-10","close":47825.5156},{"date":"2022-03-11","close":47930.3945},{"date":"2022-03-14","close":47835.0508},{"date":"2022-03-15","close":47768.3047},{"date":"2022-03-16","close":47820.75},{"date":"2022-03-17","close":48082.9531},{"date":"2022-03-18","close":47920.8633},{"date":"2022-03-21","close":47906.5586},{"date":"2022-03-22","close":47601.4531},{"date":"2022-03-23","close":47620.5234},{"date":"2022-03-24","close":47572.8516},{"date":"2022-03-25","close":47525.1758},{"date":"2022-03-28","close":47043.6758},{"date":"2022-03-29","close":47024.6055},{"date":"2022-03-30","close":47444.1328},{"date":"2022-03-31","close":47215.3008},{"date":"2022-04-01","close":47067.5156},{"date":"2022-04-04","close":46924.5},{"date":"2022-04-05","close":46886.3594},{"date":"2022-04-06","close":46729.0352},{"date":"2022-04-07","close":46767.1758},{"date":"2022-04-08","close":46628.9219},{"date":"2022-04-11","close":46266.6094},{"date":"2022-04-12","close":46233.2383},{"date":"2022-04-13","close":46409.6328},{"date":"2022-04-14","close":46547.8828},{"date":"2022-04-15","close":46571.7148},{"date":"2022-04-18","close":46419.168},{"date":"2022-04-19","close":46238.0039},{"date":"2022-04-20","close":46414.3984},{"date":"2022-04-21","close":46504.9805},{"date":"2022-04-22","close":46333.3555},{"date":"2022-04-25","close":46643.2227},{"date":"2022-04-26","close":46729.0352},{"date":"2022-04-27","close":46719.5039},{"date":"2022-04-28","close":46738.5742},{"date":"2022-04-29","close":46571.7148},{"date":"2022-05-02","close":46289.0},{"date":"2022-05-03","close":46147.4297},{"date":"2022-05-04","close":45951.9648},{"date":"2022-05-06","close":46142.6602},{"date":"2022-05-09","close":46194.0},{"date":"2022-05-10","close":46223.7031},{"date":"2022-05-11","close":46590.7852},{"date":"2022-05-12","close":46709.9688},{"date":"2022-05-13","close":46681.3633},{"date":"2022-05-16","close":46538.3477},{"date":"2022-05-17","close":46552.6484},{"date":"2022-05-18","close":46443.0},{"date":"2022-05-19","close":46509.7422},{"date":"2022-05-20","close":46638.4531},{"date":"2022-05-23","close":46638.4531},{"date":"2022-05-24","close":46705.1992},{"date":"2022-05-25","close":46829.1523},{"date":"2022-05-26","close":46714.7344},{"date":"2022-05-27","close":46805.3164},{"date":"2022-05-30","close":46814.8477},{"date":"2022-05-31","close":46524.0469},{"date":"2022-06-02","close":46233.2383},{"date":"2022-06-03","close":46333.3555},{"date":"2022-06-07","close":46009.1758},{"date":"2022-06-08","close":46156.9648},{"date":"2022-06-09","close":46123.5898},{"date":"2022-06-10","close":46099.7578},{"date":"2022-06-13","close":45699.3008},{"date":"2022-06-14","close":45556.2852},{"date":"2022-06-15","close":45298.8516},{"date":"2022-06-16","close":45375.1289},{"date":"2022-06-17","close":45270.2461},{"date":"2022-06-20","close":45303.6172},{"date":"2022-06-21","close":45327.4531},{"date":"2022-06-22","close":45532.4453},{"date":"2022-06-23","close":45556.2852},{"date":"2022-06-24","close":45718.3711},{"date":"2022-06-27","close":45546.75},{"date":"2022-06-28","close":45580.1172},{"date":"2022-06-29","close":45661.1602},{"date":"2022-06-30","close":45689.7695},{"date":"2022-07-01","close":46061.6172},{"date":"2022-07-04","close":46085.4531},{"date":"2022-07-05","close":46371.4922},{"date":"2022-07-06","close":46647.9883},{"date":"2022-07-07","close":46605.0859},{"date":"2022-07-08","close":46452.5352},{"date":"2022-07-11","close":46371.4922},{"date":"2022-07-12","close":46438.2344},{"date":"2022-07-13","close":46695.6641},{"date":"2022-07-14","close":46547.8828},{"date":"2022-07-15","close":46695.6641},{"date":"2022-07-18","close":46700.4336},{"date":"2022-07-19","close":46690.8984},{"date":"2022-07-20","close":46485.9062},{"date":"2022-07-21","close":46443.0},{"date":"2022-07-22","close":46681.3633},{"date":"2022-07-25","close":46891.125},{"date":"2022-07-26","close":46962.6328},{"date":"2022-07-27","close":47019.8438},{"date":"2022-07-28","close":46953.0977},{"date":"2022-07-29","close":47162.8633},{"date":"2022-08-01","close":47010.3086},{"date":"2022-08-02","close":47201.0},{"date":"2022-08-03","close":47124.7227},{"date":"2022-08-04","close":47091.3516},{"date":"2022-08-05","close":47172.3984},{"date":"2022-08-08","close":47043.6758},{"date":"2022-08-09","close":47072.2812},{"date":"2022-08-10","close":46981.7031},{"date":"2022-08-11","close":46891.125},{"date":"2022-08-12","close":46786.2461},{"date":"2022-08-16","close":47181.9336},{"date":"2022-08-17","close":47077.0508},{"date":"2022-08-18","close":47000.7734},{"date":"2022-08-19","close":46781.4766},{"date":"2022-08-22","close":46690.8984},{"date":"2022-08-23","close":46643.2227},{"date":"2022-08-24","close":46490.6758},{"date":"2022-08-25","close":46066.3828},{"date":"2022-08-26","close":46018.7109},{"date":"2022-08-29","close":45794.6445},{"date":"2022-08-30","close":45842.3203},{"date":"2022-08-31","close":45685.0039},{"date":"2022-09-01","close":45551.5156},{"date":"2022-09-02","close":45689.7695},{"date":"2022-09-05","close":45937.668},{"date":"2022-09-06","close":45818.4844},{"date":"2022-09-07","close":45775.582},{"date":"2022-09-08","close":46104.5234},{"date":"2022-09-13","close":46056.8477},{"date":"2022-09-14","close":46018.7109},{"date":"2022-09-15","close":45670.6953},{"date":"2022-09-16","close":45656.3945},{"date":"2022-09-19","close":45603.957},{"date":"2022-09-20","close":45623.0234},{"date":"2022-09-21","close":45460.9375},{"date":"2022-09-22","close":45155.8281},{"date":"2022-09-23","close":44907.9336},{"date":"2022-09-26","close":44359.6914},{"date":"2022-09-27","close":44545.6172},{"date":"2022-09-28","close":44617.1289},{"date":"2022-09-29","close":44550.3867},{"date":"2022-09-30","close":44869.7969},{"date":"2022-10-04","close":45208.2734},{"date":"2022-10-05","close":45084.3203},{"date":"2022-10-06","close":44969.9062},{"date":"2022-10-07","close":44726.7734},{"date":"2022-10-11","close":44521.7812},{"date":"2022-10-12","close":44955.6055},{"date":"2022-10-13","close":44693.3984},{"date":"2022-10-14","close":44779.2148},{"date":"2022-10-17","close":44779.2148},{"date":"2022-10-18","close":44631.4258},{"date":"2022-10-19","close":44388.2969},{"date":"2022-10-20","close":44345.3867},{"date":"2022-10-21","close":43797.1523},{"date":"2022-10-24","close":44259.5781},{"date":"2022-10-25","close":44512.2461},{"date":"2022-10-26","close":44769.6758},{"date":"2022-10-27","close":44745.8438},{"date":"2022-10-28","close":44993.7422},{"date":"2022-10-31","close":44722.0039},{"date":"2022-11-01","close":45008.0391},{"date":"2022-11-02","close":44998.5117},{"date":"2022-11-03","close":44869.7969},{"date":"2022-11-04","close":45012.8047},{"date":"2022-11-07","close":44788.75},{"date":"2022-11-08","close":44812.5859},{"date":"2022-11-09","close":45041.4141},{"date":"2022-11-10","close":45246.4102},{"date":"2022-11-11","close":45670.6953},{"date":"2022-11-14","close":45608.7227},{"date":"2022-11-15","close":45813.7148},{"date":"2022-11-16","close":45723.1406},{"date":"2022-11-17","close":45837.5508},{"date":"2022-11-18","close":45904.2969},{"date":"2022-11-21","close":45990.1055},{"date":"2022-11-22","close":45985.3398},{"date":"2022-11-23","close":45947.2031},{"date":"2022-11-24","close":46338.1172},{"date":"2022-11-25","close":46395.3242},{"date":"2022-11-28","close":46361.957},{"date":"2022-11-29","close":46261.8398},{"date":"2022-11-30","close":46323.8164},{"date":"2022-12-01","close":46304.7461},{"date":"2022-12-02","close":46490.6758},{"date":"2022-12-05","close":46547.8828},{"date":"2022-12-06","close":46605.0859},{"date":"2022-12-07","close":46590.7852},{"date":"2022-12-08","close":46595.5508},{"date":"2022-12-09","close":46652.7617},{"date":"2022-12-12","close":46700.4336},{"date":"2022-12-13","close":46628.9219},{"date":"2022-12-14","close":46838.6875},{"date":"2022-12-15","close":46824.3867},{"date":"2022-12-16","close":46929.2656},{"date":"2022-12-19","close":46881.5938},{"date":"2022-12-20","close":46338.1172},{"date":"2022-12-21","close":46500.2109},{"date":"2022-12-22","close":46686.1289},{"date":"2022-12-23","close":46509.7422},{"date":"2022-12-26","close":46338.1172},{"date":"2022-12-27","close":46390.5586},{"date":"2022-12-28","close":46245.3906},{"date":"2022-12-29","close":46109.8984},{"date":"2023-01-02","close":45906.668},{"date":"2023-01-03","close":46337.332},{"date":"2023-01-04","close":46492.1758},{"date":"2023-01-05","close":46545.4062},{"date":"2023-01-06","close":46526.0469},{"date":"2023-01-09","close":46816.3828},{"date":"2023-01-10","close":46855.0938},{"date":"2023-01-11","close":46985.7422},{"date":"2023-01-12","close":46971.2227},{"date":"2023-01-13","close":47319.6289},{"date":"2023-01-16","close":47116.3945},{"date":"2023-01-17","close":46961.5508},{"date":"2023-01-18","close":47188.9805},{"date":"2023-01-19","close":47571.25},{"date":"2023-01-20","close":47353.5},{"date":"2023-01-25","close":47484.1523},{"date":"2023-01-26","close":47493.8242},{"date":"2023-01-27","close":47363.1758},{"date":"2023-01-30","close":47469.6328},{"date":"2023-01-31","close":47276.0781},{"date":"2023-02-01","close":47508.3438},{"date":"2023-02-02","close":47619.6367},{"date":"2023-02-03","close":47779.3242},{"date":"2023-02-06","close":47421.2422},{"date":"2023-02-07","close":47338.9844},{"date":"2023-02-08","close":47334.1445},{"date":"2023-02-09","close":47251.8828},{"date":"2023-02-10","close":47285.7578},{"date":"2023-02-13","close":47072.8438},{"date":"2023-02-14","close":47188.9805},{"date":"2023-02-15","close":46985.7422},{"date":"2023-02-16","close":47005.0977},{"date":"2023-02-17","close":46569.5977},{"date":"2023-02-20","close":46622.8242},{"date":"2023-02-21","close":46714.7656},{"date":"2023-02-22","close":46579.2773},{"date":"2023-02-23","close":46738.9609},{"date":"2023-02-24","close":46835.7383},{"date":"2023-02-27","close":46651.8594},{"date":"2023-02-28","close":46298.6211},{"date":"2023-03-02","close":46143.7734},{"date":"2023-03-03","close":46279.2617},{"date":"2023-03-06","close":46424.4297},{"date":"2023-03-07","close":46550.2422},{"date":"2023-03-08","close":46409.9141},{"date":"2023-03-09","close":46313.1367},{"date":"2023-03-10","close":47034.1289},{"date":"2023-03-13","close":47406.7305},{"date":"2023-03-14","close":47648.6758},{"date":"2023-03-15","close":47237.3672},{"date":"2023-03-16","close":47392.2109},{"date":"2023-03-17","close":47363.1758},{"date":"2023-03-20","close":47580.9297},{"date":"2023-03-21","close":47595.4453},{"date":"2023-03-22","close":47595.4453},{"date":"2023-03-23","close":47716.4141},{"date":"2023-03-24","close":47871.2617},{"date":"2023-03-27","close":47735.7734},{"date":"2023-03-28","close":47643.8359},{"date":"2023-03-29","close":47609.9648},{"date":"2023-03-30","close":47629.3164},{"date":"2023-03-31","close":47547.0586},{"date":"2023-04-03","close":47421.2422},{"date":"2023-04-04","close":47614.8047},{"date":"2023-04-05","close":47624.4766},{"date":"2023-04-06","close":47740.6133},{"date":"2023-04-07","close":47726.0938},{"date":"2023-04-10","close":47803.5195},{"date":"2023-04-11","close":47750.2852},{"date":"2023-04-12","close":47759.9688},{"date":"2023-04-13","close":47798.6758},{"date":"2023-04-14","close":47813.1953},{"date":"2023-04-17","close":47624.4766},{"date":"2023-04-18","close":47605.1211},{"date":"2023-04-19","close":47556.7305},{"date":"2023-04-20","close":47479.3125},{"date":"2023-04-21","close":47706.7422},{"date":"2023-04-24","close":47793.8398},{"date":"2023-04-25","close":47779.3242},{"date":"2023-04-26","close":47818.0352},{"date":"2023-04-27","close":47740.6133},{"date":"2023-04-28","close":47706.7422},{"date":"2023-05-02","close":47595.4453},{"date":"2023-05-03","close":47740.6133},{"date":"2023-05-04","close":47880.9414},{"date":"2023-05-08","close":47774.4844},{"date":"2023-05-09","close":47798.6758},{"date":"2023-05-10","close":47730.9336},{"date":"2023-05-11","close":47876.1016},{"date":"2023-05-12","close":47919.6484},{"date":"2023-05-15","close":47745.4531},{"date":"2023-05-16","close":47861.582},{"date":"2023-05-17","close":47779.3242},{"date":"2023-05-18","close":47691.0},{"date":"2023-05-19","close":47624.4766},{"date":"2023-05-22","close":47653.5078},{"date":"2023-05-23","close":47493.8242},{"date":"2023-05-24","close":47419.0},{"date":"2023-05-25","close":47130.9062},{"date":"2023-05-26","close":47058.3281},{"date":"2023-05-30","close":47014.7773},{"date":"2023-05-31","close":47334.1445},{"date":"2023-06-01","close":47309.9531},{"date":"2023-06-02","close":47435.7617},{"date":"2023-06-05","close":47271.2383},{"date":"2023-06-07","close":47397.0469},{"date":"2023-06-08","close":47140.5898},{"date":"2023-06-09","close":47213.1758},{"date":"2023-06-12","close":47251.8828},{"date":"2023-06-13","close":47232.5273},{"date":"2023-06-14","close":47053.4922},{"date":"2023-06-15","close":46956.7109},{"date":"2023-06-16","close":47053.4922},{"date":"2023-06-19","close":47116.3945},{"date":"2023-06-20","close":47111.5547},{"date":"2023-06-21","close":47174.4609},{"date":"2023-06-22","close":47097.0352},{"date":"2023-06-23","close":47072.8438},{"date":"2023-06-26","close":47203.4922},{"date":"2023-06-27","close":47198.6562},{"date":"2023-06-28","close":47222.8516},{"date":"2023-06-29","close":47213.1758},{"date":"2023-06-30","close":47014.7773},{"date":"2023-07-03","close":47158.0},{"date":"2023-07-04","close":47153.0},{"date":"2023-07-05","close":47081.0},{"date":"2023-07-06","close":46955.0},{"date":"2023-07-07","close":46816.3828},{"date":"2023-07-10","close":46680.8906},{"date":"2023-07-11","close":46864.0},{"date":"2023-07-12","close":46882.0},{"date":"2023-07-13","close":47197.0},{"date":"2023-07-14","close":47135.75},{"date":"2023-07-17","close":47111.5547},{"date":"2023-07-18","close":47197.0},{"date":"2023-07-19","close":47363.1758},{"date":"2023-07-20","close":47329.3047},{"date":"2023-07-21","close":47203.4922},{"date":"2023-07-24","close":47237.3672},{"date":"2023-07-25","close":47153.0},{"date":"2023-07-26","close":47155.1055},{"date":"2023-07-27","close":47294.0},{"date":"2023-07-28","close":47082.5195},{"date":"2023-07-31","close":47004.0},{"date":"2023-08-01","close":47101.0},{"date":"2023-08-02","close":46921.0},{"date":"2023-08-03","close":46859.9336},{"date":"2023-08-04","close":46743.7969},{"date":"2023-08-07","close":46898.6406},{"date":"2023-08-08","close":47072.8438},{"date":"2023-08-09","close":46980.9062},{"date":"2023-08-10","close":46918.0},{"date":"2023-08-11","close":46869.6094},{"date":"2023-08-14","close":46753.4766},{"date":"2023-08-16","close":46758.3164},{"date":"2023-08-17","close":46574.4336},{"date":"2023-08-18","close":46719.6016},{"date":"2023-08-21","close":46593.7969},{"date":"2023-08-22","close":46588.9531},{"date":"2023-08-23","close":46748.6367},{"date":"2023-08-24","close":46835.7383},{"date":"2023-08-25","close":46709.9258},{"date":"2023-08-28","close":46850.2539},{"date":"2023-08-29","close":46942.1953},{"date":"2023-08-30","close":46932.5156},{"date":"2023-08-31","close":46995.418},{"date":"2023-09-01","close":47101.8789},{"date":"2023-09-04","close":46927.6797},{"date":"2023-09-05","close":46859.9336},{"date":"2023-09-06","close":46859.9336},{"date":"2023-09-07","close":46671.2109},{"date":"2023-09-08","close":46840.5742},{"date":"2023-09-11","close":46666.3789},{"date":"2023-09-12","close":46685.7305},{"date":"2023-09-13","close":46685.7305},{"date":"2023-09-14","close":46826.0586},{"date":"2023-09-15","close":46792.1875},{"date":"2023-09-18","close":46666.3789},{"date":"2023-09-19","close":46724.4453},{"date":"2023-09-20","close":46676.0547},{"date":"2023-09-21","close":46564.7617},{"date":"2023-09-22","close":46632.5039},{"date":"2023-09-25","close":46666.3789},{"date":"2023-09-26","close":46632.5039},{"date":"2023-09-27","close":46642.1836},{"date":"2023-10-04","close":45974.4141},{"date":"2023-10-05","close":46032.4805},{"date":"2023-10-06","close":46211.5156},{"date":"2023-10-10","close":46279.2617},{"date":"2023-10-11","close":46409.9141},{"date":"2023-10-12","close":46569.5977},{"date":"2023-10-13","close":46409.9141},{"date":"2023-10-16","close":46400.2344},{"date":"2023-10-17","close":46303.457},{"date":"2023-10-18","close":46167.9727},{"date":"2023-10-19","close":45998.6094},{"date":"2023-10-20","close":46105.0664},{"date":"2023-10-23","close":46032.4805},{"date":"2023-10-24","close":46245.3906},{"date":"2023-10-25","close":46250.2305},{"date":"2023-10-26","close":46003.4453},{"date":"2023-10-27","close":46201.8438},{"date":"2023-10-30","close":46138.9375},{"date":"2023-10-31","close":46138.9375},{"date":"2023-11-01","close":46201.8438},{"date":"2023-11-02","close":46526.0469},{"date":"2023-11-03","close":46647.0195},{"date":"2023-11-06","close":46782.5078},{"date":"2023-11-07","close":46777.668},{"date":"2023-11-08","close":46884.1289},{"date":"2023-11-09","close":47000.2578},{"date":"2023-11-10","close":46961.5508},{"date":"2023-11-13","close":46918.0},{"date":"2023-11-14","close":46976.0664},{"date":"2023-11-15","close":47353.5},{"date":"2023-11-16","close":47406.7305},{"date":"2023-11-17","close":47455.1172},{"date":"2023-11-20","close":47513.1836},{"date":"2023-11-21","close":47609.9648},{"date":"2023-11-22","close":47527.6992},{"date":"2023-11-23","close":47643.8359},{"date":"2023-11-24","close":47508.3438},{"date":"2023-11-27","close":47537.3789},{"date":"2023-11-28","close":47648.6758},{"date":"2023-11-29","close":47866.4258},{"date":"2023-11-30","close":47750.2852},{"date":"2023-12-01","close":47774.4844},{"date":"2023-12-04","close":47948.6836},{"date":"2023-12-05","close":48030.9453},{"date":"2023-12-06","close":48176.1094},{"date":"2023-12-07","close":48040.625},{"date":"2023-12-08","close":48113.207},{"date":"2023-12-11","close":48045.4609},{"date":"2023-12-12","close":48142.2422},{"date":"2023-12-13","close":48118.0469},{"date":"2023-12-14","close":48611.6172},{"date":"2023-12-15","close":48553.5469},{"date":"2023-12-18","close":48626.1328},{"date":"2023-12-19","close":48669.6797},{"date":"2023-12-20","close":48766.457},{"date":"2023-12-21","close":48737.4258},{"date":"2023-12-22","close":48737.4258},{"date":"2023-12-26","close":48848.7227},{"date":"2023-12-27","close":48848.7188},{"date":"2023-12-28","close":49038.832},{"date":"2024-01-02","close":48702.4805},{"date":"2024-01-03","close":48668.3594},{"date":"2024-01-04","close":48799.9727},{"date":"2024-01-05","close":48609.8633},{"date":"2024-01-08","close":48663.4844},{"date":"2024-01-09","close":48765.8516},{"date":"2024-01-10","close":48717.1055},{"date":"2024-01-11","close":48824.3477},{"date":"2024-01-12","close":48838.9688},{"date":"2024-01-15","close":48902.3398},{"date":"2024-01-16","close":48809.7266},{"date":"2024-01-17","close":48673.2344},{"date":"2024-01-18","close":48667.0},{"date":"2024-01-19","close":48570.8672},{"date":"2024-01-22","close":48702.4805},{"date":"2024-01-23","close":48692.7305},{"date":"2024-01-24","close":48614.7383},{"date":"2024-01-25","close":48585.4922},{"date":"2024-01-26","close":48687.8594},{"date":"2024-01-29","close":48580.6133},{"date":"2024-01-30","close":48770.7266},{"date":"2024-01-31","close":48790.2227},{"date":"2024-02-01","close":48799.9727},{"date":"2024-02-02","close":48941.3398},{"date":"2024-02-05","close":48712.2344},{"date":"2024-02-06","close":48746.3555},{"date":"2024-02-07","close":48751.2266},{"date":"2024-02-08","close":48726.8516},{"date":"2024-02-13","close":48570.8672},{"date":"2024-02-14","close":48424.6289},{"date":"2024-02-15","close":48526.9961},{"date":"2024-02-16","close":48517.2461},{"date":"2024-02-19","close":48546.4922},{"date":"2024-02-20","close":48492.875},{"date":"2024-02-21","close":48536.7461},{"date":"2024-02-22","close":48687.8594},{"date":"2024-02-23","close":48590.3672},{"date":"2024-02-26","close":48726.8516},{"date":"2024-02-27","close":48668.3594},{"date":"2024-02-28","close":48663.4844},{"date":"2024-02-29","close":48580.6133},{"date":"2024-03-04","close":48692.7305},{"date":"2024-03-05","close":48756.1016},{"date":"2024-03-06","close":48809.7266},{"date":"2024-03-07","close":48809.7266},{"date":"2024-03-08","close":48990.0859},{"date":"2024-03-11","close":48946.2148},{"date":"2024-03-12","close":48960.8359},{"date":"2024-03-13","close":48955.9648},{"date":"2024-03-14","close":48912.0898},{"date":"2024-03-15","close":48790.2227},{"date":"2024-03-18","close":48746.3555},{"date":"2024-03-19","close":48653.7344},{"date":"2024-03-20","close":48673.2344},{"date":"2024-03-21","close":48834.0977},{"date":"2024-03-22","close":48960.8359},{"date":"2024-03-25","close":48931.5898},{"date":"2024-03-26","close":48887.7148},{"date":"2024-03-27","close":48951.0859},{"date":"2024-03-28","close":48951.0859},{"date":"2024-03-29","close":48863.3438},{"date":"2024-04-01","close":48965.7109},{"date":"2024-04-02","close":48843.8477},{"date":"2024-04-03","close":48780.4766},{"date":"2024-04-04","close":48795.1016},{"date":"2024-04-05","close":48848.7188},{"date":"2024-04-08","close":48697.6094},{"date":"2024-04-09","close":48687.8594},{"date":"2024-04-11","close":48497.7461},{"date":"2024-04-12","close":48619.6133},{"date":"2024-04-15","close":48551.3672},{"date":"2024-04-16","close":48434.375},{"date":"2024-04-17","close":48371.0039},{"date":"2024-04-18","close":48609.8633},{"date":"2024-04-19","close":48492.875},{"date":"2024-04-22","close":48371.0039},{"date":"2024-04-23","close":48453.875},{"date":"2024-04-24","close":48371.0039},{"date":"2024-04-25","close":48263.7617},{"date":"2024-04-26","close":48273.5117},{"date":"2024-04-29","close":48258.8906},{"date":"2024-04-30","close":48385.6289},{"date":"2024-05-02","close":48473.375},{"date":"2024-05-03","close":48522.1211},{"date":"2024-05-07","close":48707.3555},{"date":"2024-05-08","close":48726.8516},{"date":"2024-05-09","close":48692.7305},{"date":"2024-05-10","close":48731.7305},{"date":"2024-05-13","close":48707.3555},{"date":"2024-05-14","close":48717.1055},{"date":"2024-05-16","close":48960.8359},{"date":"2024-05-17","close":48980.3359},{"date":"2024-05-20","close":48868.2188},{"date":"2024-05-21","close":48887.7148},{"date":"2024-05-22","close":48921.8398},{"date":"2024-05-23","close":48951.0859},{"date":"2024-05-24","close":48848.7188},{"date":"2024-05-27","close":48902.3398},{"date":"2024-05-28","close":48946.2148},{"date":"2024-05-29","close":48824.3477},{"date":"2024-05-30","close":48780.4766},{"date":"2024-05-31","close":48736.6055},{"date":"2024-06-03","close":48848.7188},{"date":"2024-06-04","close":49004.7109},{"date":"2024-06-05","close":49136.3242},{"date":"2024-06-07","close":49263.0664},{"date":"2024-06-10","close":49077.8281},{"date":"2024-06-11","close":49097.3281},{"date":"2024-06-12","close":49209.4453},{"date":"2024-06-13","close":49331.3086},{"date":"2024-06-14","close":49423.9258},{"date":"2024-06-17","close":49497.0508},{"date":"2024-06-18","close":49467.8008},{"date":"2024-06-19","close":49638.4102},{"date":"2024-06-20","close":49560.418},{"date":"2024-06-21","close":49589.6641},{"date":"2024-06-24","close":49575.0391},{"date":"2024-06-25","close":49565.293},{"date":"2024-06-26","close":49536.043},{"date":"2024-06-27","close":49501.9219},{"date":"2024-06-28","close":49604.2891},{"date":"2024-07-01","close":49497.0508},{"date":"2024-07-02","close":49560.418},{"date":"2024-07-03","close":49623.7852},{"date":"2024-07-04","close":49735.9062},{"date":"2024-07-05","close":49740.7812},{"date":"2024-07-08","close":49794.3984},{"date":"2024-07-09","close":49843.1445},{"date":"2024-07-10","close":49813.8984},{"date":"2024-07-11","close":49726.1562},{"date":"2024-07-12","close":49882.1445},{"date":"2024-07-15","close":49901.6406},{"date":"2024-07-16","close":50023.5078},{"date":"2024-07-17","close":50004.0078},{"date":"2024-07-18","close":50008.8867},{"date":"2024-07-19","close":49984.5117},{"date":"2024-07-22","close":49960.1406},{"date":"2024-07-23","close":49955.2617},{"date":"2024-07-24","close":50062.5039},{"date":"2024-07-25","close":50082.0039},{"date":"2024-07-26","close":50140.5},{"date":"2024-07-29","close":50291.6133},{"date":"2024-07-30","close":50276.9883},{"date":"2024-07-31","close":50252.6172},{"date":"2024-08-01","close":50403.7266},{"date":"2024-08-02","close":50481.7227},{"date":"2024-08-05","close":50837.5703},{"date":"2024-08-06","close":50452.4727},{"date":"2024-08-07","close":50476.8477},{"date":"2024-08-08","close":50496.3477},{"date":"2024-08-09","close":50447.6016},{"date":"2024-08-12","close":50447.6016},{"date":"2024-08-13","close":50554.8438},{"date":"2024-08-14","close":50618.2148},{"date":"2024-08-16","close":50535.3438},{"date":"2024-08-19","close":50535.3438},{"date":"2024-08-20","close":50481.7227},{"date":"2024-08-21","close":50506.0977},{"date":"2024-08-22","close":50569.4688},{"date":"2024-08-23","close":50506.0977},{"date":"2024-08-26","close":50603.5898},{"date":"2024-08-27","close":50334.0},{"date":"2024-08-28","close":50408.6055},{"date":"2024-08-29","close":50364.7344},{"date":"2024-08-30","close":50340.3594},{"date":"2024-09-02","close":50257.4883},{"date":"2024-09-03","close":50247.7422},{"date":"2024-09-04","close":50398.8555},{"date":"2024-09-05","close":50506.0977},{"date":"2024-09-06","close":50564.5898},{"date":"2024-09-09","close":50471.9766},{"date":"2024-09-10","close":50540.2188},{"date":"2024-09-11","close":50686.457},{"date":"2024-09-12","close":50652.3359},{"date":"2024-09-13","close":50769.3281},{"date":"2024-09-19","close":50647.4609},{"date":"2024-09-20","close":50652.3359},{"date":"2024-09-23","close":50559.7188},{"date":"2024-09-24","close":50598.7148},{"date":"2024-09-25","close":50666.9609},{"date":"2024-09-26","close":50666.9609},{"date":"2024-09-27","close":50662.082},{"date":"2024-09-30","close":50696.2109},{"date":"2024-10-02","close":50852.1953},{"date":"2024-10-04","close":50676.707},{"date":"2024-10-07","close":50364.7344},{"date":"2024-10-08","close":50471.9766},{"date":"2024-10-10","close":50442.7266},{"date":"2024-10-11","close":50452.4727},{"date":"2024-10-14","close":50467.0977},{"date":"2024-10-15","close":50559.7188},{"date":"2024-10-16","close":50666.9609},{"date":"2024-10-17","close":50632.8398},{"date":"2024-10-18","close":50545.0938},{"date":"2024-10-21","close":50574.3438},{"date":"2024-10-22","close":50389.1055},{"date":"2024-10-23","close":50403.7266},{"date":"2024-10-24","close":50569.4688},{"date":"2024-10-25","close":50627.9609},{"date":"2024-10-28","close":50447.6016},{"date":"2024-10-29","close":50437.8516},{"date":"2024-10-30","close":50481.0},{"date":"2024-10-31","close":50471.9766},{"date":"2024-11-01","close":50549.9688},{"date":"2024-11-04","close":50535.3438},{"date":"2024-11-05","close":50593.0},{"date":"2024-11-06","close":50437.8516},{"date":"2024-11-07","close":50549.9688},{"date":"2024-11-08","close":50671.8359},{"date":"2024-11-11","close":50691.332},{"date":"2024-11-12","close":50735.2031},{"date":"2024-11-13","close":50593.8398},{"date":"2024-11-14","close":50613.3359},{"date":"2024-11-15","close":50598.7148},{"date":"2024-11-18","close":50657.2109},{"date":"2024-11-19","close":50740.0781},{"date":"2024-11-20","close":50779.0781},{"date":"2024-11-21","close":50915.5664},{"date":"2024-11-22","close":50930.1875},{"date":"2024-11-25","close":51071.5547},{"date":"2024-11-26","close":51105.6758},{"date":"2024-11-27","close":51183.6719},{"date":"2024-11-28","close":51446.8984},{"date":"2024-11-29","close":51563.8945},{"date":"2024-12-02","close":51690.6328},{"date":"2024-12-03","close":51646.7617},{"date":"2024-12-04","close":51520.0195},{"date":"2024-12-05","close":51588.2656},{"date":"2024-12-06","close":51549.2695},{"date":"2024-12-09","close":51690.6328},{"date":"2024-12-10","close":51671.1328},{"date":"2024-12-11","close":51544.3945},{"date":"2024-12-12","close":51476.1484},{"date":"2024-12-13","close":51578.5195},{"date":"2024-12-16","close":51451.7773},{"date":"2024-12-17","close":51247.043},{"date":"2024-12-18","close":51446.8984},{"date":"2024-12-19","close":51154.4219},{"date":"2024-12-20","close":51027.6836},{"date":"2024-12-23","close":51115.4258},{"date":"2024-12-24","close":50978.9336},{"date":"2024-12-26","close":50954.5625},{"date":"2024-12-27","close":50954.5625},{"date":"2024-12-30","close":50994.1641},{"date":"2025-01-02","close":51202.082},{"date":"2025-01-03","close":51296.1406},{"date":"2025-01-06","close":51207.0312},{"date":"2025-01-07","close":51320.8906},{"date":"2025-01-08","close":51315.9414},{"date":"2025-01-09","close":51410.0},{"date":"2025-01-10","close":51236.7344},{"date":"2025-01-13","close":51098.125},{"date":"2025-01-14","close":51167.4297},{"date":"2025-01-15","close":51083.2734},{"date":"2025-01-16","close":51281.2891},{"date":"2025-01-17","close":51340.6953},{"date":"2025-01-20","close":51345.6445},{"date":"2025-01-21","close":51479.3047},{"date":"2025-01-22","close":51444.6523},{"date":"2025-01-23","close":51469.4062},{"date":"2025-01-24","close":51424.8516},{"date":"2025-01-31","close":51454.5547},{"date":"2025-02-03","close":51499.1055},{"date":"2025-02-04","close":51499.1055},{"date":"2025-02-05","close":51543.6602},{"date":"2025-02-06","close":51632.7695},{"date":"2025-02-07","close":51509.0078},{"date":"2025-02-10","close":51533.7617},{"date":"2025-02-11","close":51499.1055},{"date":"2025-02-12","close":51410.0},{"date":"2025-02-13","close":51434.75},{"date":"2025-02-14","close":51528.8086},{"date":"2025-02-17","close":51469.4062},{"date":"2025-02-18","close":51449.6016},{"date":"2025-02-19","close":51459.5039},{"date":"2025-02-20","close":51434.75},{"date":"2025-02-21","close":51518.9102},{"date":"2025-02-24","close":51593.1641},{"date":"2025-02-25","close":51667.4219},{"date":"2025-02-26","close":51781.2812},{"date":"2025-02-27","close":51786.2305},{"date":"2025-02-28","close":51890.1914},{"date":"2025-03-04","close":51929.793},{"date":"2025-03-05","close":51756.5273},{"date":"2025-03-06","close":51687.2227},{"date":"2025-03-07","close":51771.3789},{"date":"2025-03-10","close":51692.1719},{"date":"2025-03-11","close":51776.332},{"date":"2025-03-12","close":51791.1797},{"date":"2025-03-13","close":51786.2305},{"date":"2025-03-14","close":51707.0234},{"date":"2025-03-17","close":51697.125},{"date":"2025-03-18","close":51756.5273},{"date":"2025-03-19","close":51672.3711},{"date":"2025-03-20","close":51771.3789},{"date":"2025-03-21","close":51721.875},{"date":"2025-03-24","close":51707.0234},{"date":"2025-03-25","close":51677.3203},{"date":"2025-03-26","close":51652.5703},{"date":"2025-03-27","close":51667.4219},{"date":"2025-03-28","close":51632.7695},{"date":"2025-03-31","close":51830.7852},{"date":"2025-04-01","close":51825.8359},{"date":"2025-04-02","close":51840.6836},{"date":"2025-04-03","close":51994.1484},{"date":"2025-04-04","close":52122.8594},{"date":"2025-04-07","close":52261.4688},{"date":"2025-04-08","close":52172.3633},{"date":"2025-04-09","close":52078.3047},{"date":"2025-04-10","close":52147.6094},{"date":"2025-04-11","close":52182.2656},{"date":"2025-04-14","close":52192.1641},{"date":"2025-04-15","close":52256.5195},{"date":"2025-04-16","close":52370.3789},{"date":"2025-04-17","close":52340.6758},{"date":"2025-04-18","close":52405.0312},{"date":"2025-04-21","close":52469.3867},{"date":"2025-04-22","close":52449.5859},{"date":"2025-04-23","close":52459.4883},{"date":"2025-04-24","close":52444.6367},{"date":"2025-04-25","close":52568.3945},{"date":"2025-04-28","close":52533.7422},{"date":"2025-04-29","close":52523.8438},{"date":"2025-04-30","close":52647.6016},{"date":"2025-05-02","close":52588.1992},{"date":"2025-05-07","close":52583.2461},{"date":"2025-05-08","close":52533.7422},{"date":"2025-05-09","close":52395.1328},{"date":"2025-05-12","close":52365.4297},{"date":"2025-05-13","close":52256.5195},{"date":"2025-05-14","close":52266.4219},{"date":"2025-05-15","close":52266.4219},{"date":"2025-05-16","close":52424.832},{"date":"2025-05-19","close":52236.7188},{"date":"2025-05-20","close":52330.7773},{"date":"2025-05-21","close":52221.8672},{"date":"2025-05-22","close":52202.0664},{"date":"2025-05-23","close":52216.918},{"date":"2025-05-26","close":52236.7188},{"date":"2025-05-27","close":52320.875},{"date":"2025-05-28","close":52365.4297},{"date":"2025-05-29","close":52266.4219},{"date":"2025-05-30","close":52177.3125},{"date":"2025-06-02","close":52182.2656},{"date":"2025-06-04","close":51964.4453},{"date":"2025-06-05","close":51934.7422},{"date":"2025-06-09","close":52004.0508},{"date":"2025-06-10","close":52009.0},{"date":"2025-06-11","close":51954.543},{"date":"2025-06-12","close":51934.7422},{"date":"2025-06-13","close":51949.5938},{"date":"2025-06-16","close":51929.793},{"date":"2025-06-17","close":51924.8438},{"date":"2025-06-18","close":51895.1406},{"date":"2025-06-19","close":51929.793},{"date":"2025-06-20","close":51944.6445},{"date":"2025-06-23","close":51914.9414},{"date":"2025-06-24","close":52053.5547},{"date":"2025-06-25","close":52053.5547},{"date":"2025-06-26","close":52127.8086},{"date":"2025-06-27","close":52127.8086},{"date":"2025-06-30","close":52078.3047},{"date":"2025-07-01","close":52157.5117},{"date":"2025-07-02","close":52013.9492},{"date":"2025-07-03","close":52088.207},{"date":"2025-07-04","close":52048.6016},{"date":"2025-07-07","close":52009.0},{"date":"2025-07-08","close":51999.0977},{"date":"2025-07-09","close":51974.3477},{"date":"2025-07-10","close":52127.8086},{"date":"2025-07-11","close":52112.957},{"date":"2025-07-14","close":51969.3945},{"date":"2025-07-15","close":51999.0977},{"date":"2025-07-16","close":51984.2461},{"date":"2025-07-17","close":51905.0391},{"date":"2025-07-18","close":51994.1484},{"date":"2025-07-21","close":52043.6523},{"date":"2025-07-22","close":52088.207},{"date":"2025-07-23","close":52098.1055},{"date":"2025-07-24","close":52088.207},{"date":"2025-07-25","close":52063.4531},{"date":"2025-07-28","close":52132.7578},{"date":"2025-07-29","close":52157.5117},{"date":"2025-07-30","close":52216.918},{"date":"2025-07-31","close":52241.668},{"date":"2025-08-01","close":52127.8086},{"date":"2025-08-04","close":52271.3711},{"date":"2025-08-05","close":52340.6758},{"date":"2025-08-06","close":52325.8242},{"date":"2025-08-07","close":52345.6289},{"date":"2025-08-08","close":52365.4297},{"date":"2025-08-11","close":52355.5273},{"date":"2025-08-12","close":52291.1719},{"date":"2025-08-13","close":52276.3203},{"date":"2025-08-14","close":52335.7266},{"date":"2025-08-18","close":52241.668},{"date":"2025-08-19","close":52177.3125},{"date":"2025-08-20","close":52182.2656},{"date":"2025-08-21","close":52241.668},{"date":"2025-08-22","close":52202.0664},{"date":"2025-08-25","close":52246.6172},{"date":"2025-08-26","close":52251.5703},{"date":"2025-08-27","close":52340.6758},{"date":"2025-08-28","close":52370.3789},{"date":"2025-08-29","close":52360.4766},{"date":"2025-09-01","close":52296.125},{"date":"2025-09-02","close":52231.7695},{"date":"2025-09-03","close":52122.8594},{"date":"2025-09-04","close":52197.1133},{"date":"2025-09-05","close":52271.3711},{"date":"2025-09-08","close":52301.0742},{"date":"2025-09-09","close":52375.3281},{"date":"2025-09-10","close":52360.4766},{"date":"2025-09-11","close":52419.8828},{"date":"2025-09-12","close":52419.8828},{"date":"2025-09-15","close":52409.9844},{"date":"2025-09-16","close":52449.5859},{"date":"2025-09-17","close":52489.1875},{"date":"2025-09-18","close":52598.0977},{"date":"2025-09-19","close":52419.8828},{"date":"2025-09-22","close":52390.1797},{"date":"2025-09-23","close":52439.6836},{"date":"2025-09-24","close":52325.8242},{"date":"2025-09-25","close":52236.7188},{"date":"2025-09-26","close":52112.957},{"date":"2025-09-29","close":52088.207},{"date":"2025-09-30","close":52058.5039},{"date":"2025-10-01","close":52053.5547},{"date":"2025-10-02","close":52053.5547},{"date":"2025-10-10","close":52063.4531},{"date":"2025-10-13","close":52216.918},{"date":"2025-10-14","close":52320.875},{"date":"2025-10-15","close":52370.3789},{"date":"2025-10-16","close":52271.3711},{"date":"2025-10-17","close":52296.125},{"date":"2025-10-20","close":52301.0742},{"date":"2025-10-21","close":52246.6172},{"date":"2025-10-22","close":52320.875},{"date":"2025-10-23","close":52226.8164},{"date":"2025-10-24","close":52236.7188},{"date":"2025-10-27","close":52127.8086},{"date":"2025-10-28","close":52167.4141},{"date":"2025-10-29","close":52043.6523},{"date":"2025-10-30","close":51885.2383},{"date":"2025-10-31","close":51865.4375},{"date":"2025-11-03","close":51771.3789},{"date":"2025-11-04","close":51810.9844},{"date":"2025-11-05","close":51731.7773},{"date":"2025-11-06","close":51538.7109},{"date":"2025-11-07","close":51400.0977},{"date":"2025-11-10","close":51419.9023},{"date":"2025-11-11","close":51484.2578},{"date":"2025-11-12","close":51207.0312},{"date":"2025-11-13","close":51301.0898},{"date":"2025-11-14","close":51226.8359},{"date":"2025-11-17","close":51256.5391},{"date":"2025-11-18","close":51365.4453},{"date":"2025-11-19","close":51360.4961},{"date":"2025-11-20","close":51231.7852},{"date":"2025-11-21","close":51385.2461},{"date":"2025-11-24","close":51345.6445},{"date":"2025-11-25","close":51380.2969},{"date":"2025-11-26","close":51410.0},{"date":"2025-11-27","close":51150.0},{"date":"2025-11-28","close":51155.0},{"date":"2025-12-01","close":51055.0},{"date":"2025-12-02","close":51105.0},{"date":"2025-12-03","close":51010.0},{"date":"2025-12-04","close":51095.0},{"date":"2025-12-05","close":51135.0},{"date":"2025-12-08","close":51070.0},{"date":"2025-12-09","close":50930.0},{"date":"2025-12-10","close":50900.0},{"date":"2025-12-11","close":50875.0},{"date":"2025-12-12","close":50960.0},{"date":"2025-12-15","close":51205.0},{"date":"2025-12-16","close":51300.0},{"date":"2025-12-17","close":51200.0},{"date":"2025-12-18","close":51215.0},{"date":"2025-12-19","close":51110.0},{"date":"2025-12-22","close":51110.0},{"date":"2025-12-23","close":51120.0},{"date":"2025-12-24","close":51245.0},{"date":"2025-12-26","close":51185.0},{"date":"2025-12-29","close":51275.0},{"date":"2025-12-30","close":51200.0},{"date":"2026-01-02","close":51200.0},{"date":"2026-01-05","close":51130.0},{"date":"2026-01-06","close":51155.0},{"date":"2026-01-07","close":51260.0},{"date":"2026-01-08","close":51330.0},{"date":"2026-01-09","close":51190.0},{"date":"2026-01-12","close":51205.0},{"date":"2026-01-13","close":51120.0},{"date":"2026-01-14","close":51120.0},{"date":"2026-01-15","close":50890.0},{"date":"2026-01-16","close":50985.0},{"date":"2026-01-19","close":50795.0},{"date":"2026-01-20","close":50580.0},{"date":"2026-01-21","close":50710.0},{"date":"2026-01-22","close":50815.0},{"date":"2026-01-23","close":50735.0},{"date":"2026-01-26","close":50905.0},{"date":"2026-01-27","close":50915.0},{"date":"2026-01-28","close":50970.0},{"date":"2026-01-29","close":50865.0},{"date":"2026-01-30","close":50730.0},{"date":"2026-02-02","close":50715.0},{"date":"2026-02-03","close":50635.0},{"date":"2026-02-04","close":50550.0},{"date":"2026-02-05","close":50600.0},{"date":"2026-02-06","close":50560.0},{"date":"2026-02-09","close":50465.0},{"date":"2026-02-10","close":50650.0},{"date":"2026-02-11","close":50745.0},{"date":"2026-02-12","close":50870.0},{"date":"2026-02-13","close":50945.0},{"date":"2026-02-19","close":50965.0},{"date":"2026-02-20","close":51045.0},{"date":"2026-02-23","close":50995.0},{"date":"2026-02-24","close":50935.0},{"date":"2026-02-25","close":51070.0},{"date":"2026-02-26","close":51260.0},{"date":"2026-02-27","close":51320.0},{"date":"2026-03-03","close":51000.0},{"date":"2026-03-04","close":50860.0},{"date":"2026-03-05","close":50955.0},{"date":"2026-03-06","close":50910.0},{"date":"2026-03-09","close":50480.0},{"date":"2026-03-10","close":50855.0},{"date":"2026-03-11","close":50940.0},{"date":"2026-03-12","close":50845.0},{"date":"2026-03-13","close":50770.0},{"date":"2026-03-16","close":50835.0},{"date":"2026-03-17","close":50780.0},{"date":"2026-03-18","close":51030.0},{"date":"2026-03-19","close":50760.0},{"date":"2026-03-20","close":50655.0},{"date":"2026-03-23","close":50200.0},{"date":"2026-03-24","close":50335.0},{"date":"2026-03-25","close":50295.0},{"date":"2026-03-26","close":50295.0},{"date":"2026-03-27","close":50195.0},{"date":"2026-03-30","close":50270.0},{"date":"2026-03-31","close":50250.0},{"date":"2026-04-01","close":50840.0},{"date":"2026-04-02","close":50525.0},{"date":"2026-04-03","close":50690.0},{"date":"2026-04-06","close":50780.0},{"date":"2026-04-07","close":50690.0},{"date":"2026-04-08","close":51075.0},{"date":"2026-04-09","close":50980.0},{"date":"2026-04-10","close":50930.0},{"date":"2026-04-13","close":50840.0},{"date":"2026-04-14","close":50985.0},{"date":"2026-04-15","close":51040.0},{"date":"2026-04-16","close":50975.0},{"date":"2026-04-17","close":50865.0},{"date":"2026-04-20","close":50945.0},{"date":"2026-04-21","close":51045.0},{"date":"2026-04-22","close":50935.0},{"date":"2026-04-23","close":50685.0},{"date":"2026-04-24","close":50595.0},{"date":"2026-04-27","close":50620.0},{"date":"2026-04-28","close":50495.0},{"date":"2026-04-29","close":50550.0},{"date":"2026-04-30","close":50330.0},{"date":"2026-05-04","close":50370.0},{"date":"2026-05-06","close":50360.0},{"date":"2026-05-07","close":50490.0},{"date":"2026-05-08","close":50440.0},{"date":"2026-05-11","close":50340.0},{"date":"2026-05-12","close":50135.0},{"date":"2026-05-13","close":50140.0},{"date":"2026-05-14","close":50080.0},{"date":"2026-05-15","close":49770.0},{"date":"2026-05-18","close":49740.0},{"date":"2026-05-19","close":49750.0},{"date":"2026-05-20","close":49790.0},{"date":"2026-05-21","close":49910.0},{"date":"2026-05-22","close":49965.0},{"date":"2026-05-26","close":50155.0},{"date":"2026-05-27","close":50110.0},{"date":"2026-05-28","close":49955.0},{"date":"2026-05-29","close":50135.0},{"date":"2026-06-01","close":49955.0},{"date":"2026-06-02","close":50040.0},{"date":"2026-06-04","close":49780.0},{"date":"2026-06-05","close":49740.0},{"date":"2026-06-08","close":49540.0},{"date":"2026-06-09","close":49720.0},{"date":"2026-06-10","close":49765.0},{"date":"2026-06-11","close":49735.0},{"date":"2026-06-12","close":49940.0},{"date":"2026-06-15","close":50180.0},{"date":"2026-06-16","close":50160.0},{"date":"2026-06-17","close":50240.0},{"date":"2026-06-18","close":50180.0},{"date":"2026-06-19","close":50060.0},{"date":"2026-06-22","close":50000.0},{"date":"2026-06-23","close":50060.0},{"date":"2026-06-24","close":50100.0},{"date":"2026-06-25","close":50195.0},{"date":"2026-06-26","close":50235.0},{"date":"2026-06-29","close":50190.0},{"date":"2026-06-30","close":50280.0},{"date":"2026-07-01","close":50010.0},{"date":"2026-07-02","close":50085.0},{"date":"2026-07-03","close":50040.0},{"date":"2026-07-06","close":50075.0},{"date":"2026-07-07","close":50060.0},{"date":"2026-07-08","close":49985.0},{"date":"2026-07-09","close":50015.0},{"date":"2026-07-10","close":50080.0},{"date":"2026-07-13","close":49940.0},{"date":"2026-07-14","close":49770.0},{"date":"2026-07-15","close":49830.0},{"date":"2026-07-16","close":49930.0},{"date":"2026-07-20","close":49800.0},{"date":"2026-07-21","close":49835.0},{"date":"2026-07-22","close":49690.0},{"date":"2026-07-23","close":49690.0},{"date":"2026-07-24","close":49570.0},{"date":"2026-07-27","close":49830.0},{"date":"2026-07-28","close":49930.0},{"date":"2026-07-29","close":50055.0},{"date":"2026-07-30","close":49895.0},{"date":"2026-07-31","close":50120.0},{"date":"2026-08-03","close":50115.0},{"date":"2026-08-04","close":50180.0},{"date":"2026-08-05","close":50420.0},{"date":"2026-08-06","close":50340.0},{"date":"2026-08-07","close":50260.0},{"date":"2026-08-10","close":50225.0},{"date":"2026-08-11","close":50095.0},{"date":"2026-08-12","close":50095.0},{"date":"2026-08-13","close":50150.0},{"date":"2026-08-14","close":50110.0},{"date":"2026-08-18","close":49895.0},{"date":"2026-08-19","close":50050.0},{"date":"2026-08-20","close":50095.0},{"date":"2026-08-21","close":49980.0},{"date":"2026-08-24","close":50040.0},{"date":"2026-08-25","close":50120.0},{"date":"2026-08-26","close":50200.0},{"date":"2026-08-27","close":50300.0},{"date":"2026-08-28","close":50215.0},{"date":"2026-08-31","close":50170.0},{"date":"2026-09-01","close":50010.0},{"date":"2026-09-02","close":49890.0},{"date":"2026-09-03","close":50020.0},{"date":"2026-09-04","close":50070.0},{"date":"2026-09-07","close":50035.0},{"date":"2026-09-08","close":50025.0},{"date":"2026-09-09","close":49985.0},{"date":"2026-09-10","close":49910.0},{"date":"2026-09-11","close":49700.0},{"date":"2026-09-14","close":49710.0},{"date":"2026-09-15","close":49525.0},{"date":"2026-09-16","close":49645.0},{"date":"2026-09-17","close":49665.0},{"date":"2026-09-18","close":49840.0},{"date":"2026-09-21","close":49855.0},{"date":"2026-09-22","close":49870.0},{"date":"2026-09-23","close":50025.0},{"date":"2026-09-28","close":49650.0},{"date":"2026-09-29","close":49840.0},{"date":"2026-09-30","close":50020.0},{"date":"2026-10-01","close":49960.0},{"date":"2026-10-02","close":50185.0},{"date":"2026-10-06","close":50170.0},{"date":"2026-10-07","close":50180.0},{"date":"2026-10-08","close":50145.0},{"date":"2026-10-12","close":50365.0},{"date":"2026-10-13","close":50575.0},{"date":"2026-10-14","close":50490.0},{"date":"2026-10-15","close":50665.0},{"date":"2026-10-16","close":50690.0},{"date":"2026-10-19","close":50650.0},{"date":"2026-10-20","close":50720.0},{"date":"2026-10-21","close":50775.0},{"date":"2026-10-22","close":50800.0},{"date":"2026-10-23","close":50985.0}],"chart_data":[{"date":"2024-10-23","open":50413,"high":50413,"low":50320,"close":50404,"volume":7585},{"date":"2024-10-24","open":50481,"high":50593,"low":50481,"close":50569,"volume":2636},{"date":"2024-10-25","open":50584,"high":50642,"low":50584,"close":50628,"volume":6015},{"date":"2024-10-28","open":50473,"high":50478,"low":50439,"close":50448,"volume":16179},{"date":"2024-10-29","open":50452,"high":50502,"low":50413,"close":50438,"volume":13323},{"date":"2024-10-30","open":50491,"high":50506,"low":50461,"close":50481,"volume":2244},{"date":"2024-10-31","open":50418,"high":50487,"low":50399,"close":50472,"volume":7656},{"date":"2024-11-01","open":50477,"high":50565,"low":50467,"close":50550,"volume":7303},{"date":"2024-11-04","open":50477,"high":50545,"low":50477,"close":50535,"volume":14040},{"date":"2024-11-05","open":50539,"high":50593,"low":50539,"close":50593,"volume":4595},{"date":"2024-11-06","open":50623,"high":50647,"low":50350,"close":50438,"volume":6945},{"date":"2024-11-07","open":50487,"high":50550,"low":50438,"close":50550,"volume":2195},{"date":"2024-11-08","open":50623,"high":50692,"low":50623,"close":50672,"volume":4658},{"date":"2024-11-11","open":50656,"high":50714,"low":50651,"close":50691,"volume":7477},{"date":"2024-11-12","open":50735,"high":50784,"low":50725,"close":50735,"volume":9321},{"date":"2024-11-13","open":50633,"high":50647,"low":50579,"close":50594,"volume":3230},{"date":"2024-11-14","open":50584,"high":50618,"low":50545,"close":50613,"volume":1693},{"date":"2024-11-15","open":50618,"high":50647,"low":50579,"close":50599,"volume":4557},{"date":"2024-11-18","open":50604,"high":50662,"low":50604,"close":50657,"volume":8902},{"date":"2024-11-19","open":50711,"high":50760,"low":50692,"close":50740,"volume":10678},{"date":"2024-11-20","open":50706,"high":50804,"low":50706,"close":50779,"volume":17912},{"date":"2024-11-21","open":50810,"high":50936,"low":50800,"close":50916,"volume":3335},{"date":"2024-11-22","open":50832,"high":50950,"low":50832,"close":50930,"volume":6240},{"date":"2024-11-25","open":51004,"high":51072,"low":50979,"close":51072,"volume":14392},{"date":"2024-11-26","open":51120,"high":51169,"low":51096,"close":51106,"volume":5690},{"date":"2024-11-27","open":51130,"high":51199,"low":51130,"close":51184,"volume":40218},{"date":"2024-11-28","open":51237,"high":51447,"low":51209,"close":51447,"volume":27254},{"date":"2024-11-29","open":51564,"high":51579,"low":51462,"close":51564,"volume":8318},{"date":"2024-12-02","open":51589,"high":51710,"low":51589,"close":51691,"volume":16239},{"date":"2024-12-03","open":51774,"high":51793,"low":51647,"close":51647,"volume":51834},{"date":"2024-12-04","open":51496,"high":51652,"low":51466,"close":51520,"volume":26803},{"date":"2024-12-05","open":51588,"high":51592,"low":51485,"close":51588,"volume":15876},{"date":"2024-12-06","open":51598,"high":51652,"low":51539,"close":51549,"volume":6997},{"date":"2024-12-09","open":51603,"high":51691,"low":51515,"close":51691,"volume":11752},{"date":"2024-12-10","open":51710,"high":51754,"low":51632,"close":51671,"volume":47920},{"date":"2024-12-11","open":51691,"high":51701,"low":51520,"close":51544,"volume":23307},{"date":"2024-12-12","open":51564,"high":51574,"low":51471,"close":51476,"volume":15805},{"date":"2024-12-13","open":51476,"high":51579,"low":51447,"close":51579,"volume":5322},{"date":"2024-12-16","open":51481,"high":51515,"low":51432,"close":51452,"volume":8452},{"date":"2024-12-17","open":51452,"high":51457,"low":51242,"close":51247,"volume":32040},{"date":"2024-12-18","open":51272,"high":51447,"low":51199,"close":51447,"volume":11839},{"date":"2024-12-19","open":51276,"high":51276,"low":51120,"close":51154,"volume":19943},{"date":"2024-12-20","open":51200,"high":51200,"low":50970,"close":51028,"volume":9631},{"date":"2024-12-23","open":51106,"high":51194,"low":51077,"close":51115,"volume":16095},{"date":"2024-12-24","open":51052,"high":51077,"low":50964,"close":50979,"volume":7161},{"date":"2024-12-26","open":50999,"high":51013,"low":50852,"close":50955,"volume":8077},{"date":"2024-12-27","open":50990,"high":50990,"low":50777,"close":50955,"volume":8721},{"date":"2024-12-30","open":50895,"high":50994,"low":50815,"close":50994,"volume":18687},{"date":"2025-01-02","open":51038,"high":51251,"low":51009,"close":51202,"volume":97795},{"date":"2025-01-03","open":51271,"high":51390,"low":51226,"close":51296,"volume":20374},{"date":"2025-01-06","open":51207,"high":51261,"low":51187,"close":51207,"volume":29413},{"date":"2025-01-07","open":51163,"high":51321,"low":51163,"close":51321,"volume":24186},{"date":"2025-01-08","open":51212,"high":51316,"low":51183,"close":51316,"volume":3231},{"date":"2025-01-09","open":51365,"high":51479,"low":51325,"close":51410,"volume":8007},{"date":"2025-01-10","open":51415,"high":51415,"low":51237,"close":51237,"volume":7681},{"date":"2025-01-13","open":51088,"high":51172,"low":51073,"close":51098,"volume":7812},{"date":"2025-01-14","open":51132,"high":51192,"low":51103,"close":51167,"volume":1741},{"date":"2025-01-15","open":51157,"high":51187,"low":51073,"close":51083,"volume":17602},{"date":"2025-01-16","open":51306,"high":51360,"low":51246,"close":51281,"volume":248050},{"date":"2025-01-17","open":51326,"high":51425,"low":51326,"close":51341,"volume":186786},{"date":"2025-01-20","open":51272,"high":51430,"low":51272,"close":51346,"volume":15403},{"date":"2025-01-21","open":51419,"high":51538,"low":51419,"close":51479,"volume":23193},{"date":"2025-01-22","open":51450,"high":51480,"low":51411,"close":51445,"volume":16657},{"date":"2025-01-23","open":51444,"high":51504,"low":51424,"close":51469,"volume":17029},{"date":"2025-01-24","open":51470,"high":51524,"low":51396,"close":51425,"volume":7657},{"date":"2025-01-31","open":51554,"high":51609,"low":51455,"close":51455,"volume":18226},{"date":"2025-02-03","open":51395,"high":51553,"low":51375,"close":51499,"volume":24208},{"date":"2025-02-04","open":51459,"high":51568,"low":51414,"close":51499,"volume":236362},{"date":"2025-02-05","open":51534,"high":51569,"low":51519,"close":51544,"volume":13094},{"date":"2025-02-06","open":51668,"high":51722,"low":51618,"close":51633,"volume":19533},{"date":"2025-02-07","open":51598,"high":51622,"low":51474,"close":51509,"volume":4153},{"date":"2025-02-10","open":51465,"high":51534,"low":51450,"close":51534,"volume":12264},{"date":"2025-02-11","open":51568,"high":51608,"low":51499,"close":51499,"volume":7673},{"date":"2025-02-12","open":51464,"high":51464,"low":51395,"close":51410,"volume":7740},{"date":"2025-02-13","open":51376,"high":51435,"low":51326,"close":51435,"volume":26254},{"date":"2025-02-14","open":51500,"high":51554,"low":51485,"close":51529,"volume":14636},{"date":"2025-02-17","open":51538,"high":51568,"low":51459,"close":51469,"volume":14415},{"date":"2025-02-18","open":51490,"high":51524,"low":51401,"close":51450,"volume":7289},{"date":"2025-02-19","open":51415,"high":51480,"low":51396,"close":51460,"volume":10896},{"date":"2025-02-20","open":51490,"high":51505,"low":51415,"close":51435,"volume":40376},{"date":"2025-02-21","open":51470,"high":51519,"low":51430,"close":51519,"volume":14632},{"date":"2025-02-24","open":51568,"high":51627,"low":51568,"close":51593,"volume":4438},{"date":"2025-02-25","open":51637,"high":51711,"low":51637,"close":51667,"volume":25871},{"date":"2025-02-26","open":51756,"high":51810,"low":51756,"close":51781,"volume":7913},{"date":"2025-02-27","open":51820,"high":51850,"low":51761,"close":51786,"volume":10042},{"date":"2025-02-28","open":51825,"high":51909,"low":51776,"close":51890,"volume":15059},{"date":"2025-03-04","open":52005,"high":52054,"low":51915,"close":51930,"volume":15693},{"date":"2025-03-05","open":51821,"high":51826,"low":51722,"close":51757,"volume":10899},{"date":"2025-03-06","open":51702,"high":51702,"low":51583,"close":51687,"volume":12310},{"date":"2025-03-07","open":51751,"high":51796,"low":51697,"close":51771,"volume":9383},{"date":"2025-03-10","open":51766,"high":51766,"low":51692,"close":51692,"volume":10562},{"date":"2025-03-11","open":51806,"high":51845,"low":51766,"close":51776,"volume":8858},{"date":"2025-03-12","open":51746,"high":51830,"low":51731,"close":51791,"volume":17819},{"date":"2025-03-13","open":51786,"high":51806,"low":51746,"close":51786,"volume":20233},{"date":"2025-03-14","open":51810,"high":51815,"low":51692,"close":51707,"volume":23285},{"date":"2025-03-17","open":51687,"high":51707,"low":51637,"close":51697,"volume":49091},{"date":"2025-03-18","open":51712,"high":51757,"low":51712,"close":51757,"volume":7707},{"date":"2025-03-19","open":51746,"high":51746,"low":51662,"close":51672,"volume":9015},{"date":"2025-03-20","open":51766,"high":51801,"low":51741,"close":51771,"volume":10824},{"date":"2025-03-21","open":51742,"high":51757,"low":51693,"close":51722,"volume":14241},{"date":"2025-03-24","open":51766,"high":51771,"low":51692,"close":51707,"volume":9691},{"date":"2025-03-25","open":51647,"high":51687,"low":51622,"close":51677,"volume":21474},{"date":"2025-03-26","open":51678,"high":51698,"low":51633,"close":51653,"volume":25556},{"date":"2025-03-27","open":51647,"high":51667,"low":51608,"close":51667,"volume":12185},{"date":"2025-03-28","open":51643,"high":51668,"low":51623,"close":51633,"volume":8012},{"date":"2025-03-31","open":51762,"high":51836,"low":51762,"close":51831,"volume":2685},{"date":"2025-04-01","open":51816,"high":51826,"low":51722,"close":51826,"volume":19590},{"date":"2025-04-02","open":51787,"high":51861,"low":51787,"close":51841,"volume":11341},{"date":"2025-04-03","open":52068,"high":52103,"low":51994,"close":51994,"volume":8016},{"date":"2025-04-04","open":52000,"high":52193,"low":52000,"close":52123,"volume":9886},{"date":"2025-04-07","open":52236,"high":52310,"low":52197,"close":52261,"volume":10565},{"date":"2025-04-08","open":52053,"high":52187,"low":52023,"close":52172,"volume":10639},{"date":"2025-04-09","open":52043,"high":52137,"low":51954,"close":52078,"volume":51074},{"date":"2025-04-10","open":52099,"high":52198,"low":52089,"close":52148,"volume":5135},{"date":"2025-04-11","open":52083,"high":52182,"low":52033,"close":52182,"volume":117280},{"date":"2025-04-14","open":52167,"high":52197,"low":52132,"close":52192,"volume":6152},{"date":"2025-04-15","open":52267,"high":52292,"low":52227,"close":52257,"volume":206912},{"date":"2025-04-16","open":52261,"high":52370,"low":52261,"close":52370,"volume":7635},{"date":"2025-04-17","open":52406,"high":52406,"low":52331,"close":52341,"volume":11861},{"date":"2025-04-18","open":52350,"high":52434,"low":52350,"close":52405,"volume":12738},{"date":"2025-04-21","open":52414,"high":52484,"low":52409,"close":52469,"volume":13003},{"date":"2025-04-22","open":52460,"high":52495,"low":52410,"close":52450,"volume":46054},{"date":"2025-04-23","open":52469,"high":52494,"low":52434,"close":52459,"volume":17517},{"date":"2025-04-24","open":52559,"high":52589,"low":52445,"close":52445,"volume":9215},{"date":"2025-04-25","open":52494,"high":52593,"low":52484,"close":52568,"volume":10185},{"date":"2025-04-28","open":52574,"high":52618,"low":52534,"close":52534,"volume":10725},{"date":"2025-04-29","open":52554,"high":52574,"low":52495,"close":52524,"volume":32834},{"date":"2025-04-30","open":52589,"high":52668,"low":52559,"close":52648,"volume":12033},{"date":"2025-05-02","open":52647,"high":52647,"low":52543,"close":52588,"volume":9133},{"date":"2025-05-07","open":52588,"high":52598,"low":52508,"close":52583,"volume":26093},{"date":"2025-05-08","open":52589,"high":52678,"low":52514,"close":52534,"volume":14402},{"date":"2025-05-09","open":52454,"high":52454,"low":52385,"close":52395,"volume":12215},{"date":"2025-05-12","open":52330,"high":52409,"low":52306,"close":52365,"volume":13639},{"date":"2025-05-13","open":52277,"high":52307,"low":52208,"close":52257,"volume":11982},{"date":"2025-05-14","open":52296,"high":52296,"low":52211,"close":52266,"volume":7712},{"date":"2025-05-15","open":52236,"high":52266,"low":52211,"close":52266,"volume":21366},{"date":"2025-05-16","open":52401,"high":52425,"low":52376,"close":52425,"volume":19804},{"date":"2025-05-19","open":52361,"high":52396,"low":52227,"close":52237,"volume":22182},{"date":"2025-05-20","open":52316,"high":52356,"low":52272,"close":52331,"volume":18062},{"date":"2025-05-21","open":52331,"high":52331,"low":52178,"close":52222,"volume":6058},{"date":"2025-05-22","open":52108,"high":52202,"low":52108,"close":52202,"volume":13773},{"date":"2025-05-23","open":52321,"high":52321,"low":52178,"close":52217,"volume":7668},{"date":"2025-05-26","open":52208,"high":52302,"low":52208,"close":52237,"volume":16508},{"date":"2025-05-27","open":52257,"high":52336,"low":52247,"close":52321,"volume":6487},{"date":"2025-05-28","open":52335,"high":52390,"low":52330,"close":52365,"volume":15130},{"date":"2025-05-29","open":52345,"high":52454,"low":52266,"close":52266,"volume":11305},{"date":"2025-05-30","open":52385,"high":52385,"low":52147,"close":52177,"volume":17501},{"date":"2025-06-02","open":52187,"high":52231,"low":52137,"close":52182,"volume":14762},{"date":"2025-06-04","open":52117,"high":52117,"low":51914,"close":51964,"volume":26193},{"date":"2025-06-05","open":52044,"high":52064,"low":51930,"close":51935,"volume":17461},{"date":"2025-06-09","open":51835,"high":52004,"low":51810,"close":52004,"volume":28372},{"date":"2025-06-10","open":52009,"high":52014,"low":51920,"close":52009,"volume":11076},{"date":"2025-06-11","open":51985,"high":52019,"low":51950,"close":51955,"volume":6797},{"date":"2025-06-12","open":52000,"high":52014,"low":51915,"close":51935,"volume":8388},{"date":"2025-06-13","open":52064,"high":52084,"low":51896,"close":51950,"volume":42103},{"date":"2025-06-16","open":51861,"high":51945,"low":51802,"close":51930,"volume":11488},{"date":"2025-06-17","open":51920,"high":52019,"low":51901,"close":51925,"volume":6288},{"date":"2025-06-18","open":51979,"high":51984,"low":51890,"close":51895,"volume":7367},{"date":"2025-06-19","open":51881,"high":51950,"low":51881,"close":51930,"volume":10405},{"date":"2025-06-20","open":51930,"high":51945,"low":51841,"close":51945,"volume":17484},{"date":"2025-06-23","open":51930,"high":51960,"low":51856,"close":51915,"volume":21359},{"date":"2025-06-24","open":52000,"high":52094,"low":52000,"close":52054,"volume":9005},{"date":"2025-06-25","open":52109,"high":52128,"low":52034,"close":52054,"volume":12625},{"date":"2025-06-26","open":52084,"high":52133,"low":52069,"close":52128,"volume":28459},{"date":"2025-06-27","open":52198,"high":52217,"low":52099,"close":52128,"volume":16145},{"date":"2025-06-30","open":52127,"high":52177,"low":52078,"close":52078,"volume":223168},{"date":"2025-07-01","open":52123,"high":52188,"low":52084,"close":52158,"volume":16493},{"date":"2025-07-02","open":52158,"high":52163,"low":52005,"close":52014,"volume":9130},{"date":"2025-07-03","open":52013,"high":52088,"low":51994,"close":52088,"volume":19293},{"date":"2025-07-04","open":52044,"high":52099,"low":52019,"close":52049,"volume":7484},{"date":"2025-07-07","open":52039,"high":52039,"low":51995,"close":52009,"volume":12035},{"date":"2025-07-08","open":52013,"high":52048,"low":51969,"close":51999,"volume":43623},{"date":"2025-07-09","open":51959,"high":52018,"low":51959,"close":51974,"volume":3231},{"date":"2025-07-10","open":52054,"high":52163,"low":52054,"close":52128,"volume":4642},{"date":"2025-07-11","open":52133,"high":52183,"low":52109,"close":52113,"volume":7540},{"date":"2025-07-14","open":52068,"high":52078,"low":51959,"close":51969,"volume":33108},{"date":"2025-07-15","open":51974,"high":51999,"low":51914,"close":51999,"volume":7621},{"date":"2025-07-16","open":51914,"high":51984,"low":51895,"close":51984,"volume":13662},{"date":"2025-07-17","open":51979,"high":52008,"low":51905,"close":51905,"volume":10649},{"date":"2025-07-18","open":51974,"high":52008,"low":51919,"close":51994,"volume":11593},{"date":"2025-07-21","open":51990,"high":52044,"low":51970,"close":52044,"volume":560343},{"date":"2025-07-22","open":52063,"high":52152,"low":52063,"close":52088,"volume":20436},{"date":"2025-07-23","open":52098,"high":52137,"low":52073,"close":52098,"volume":8362},{"date":"2025-07-24","open":52142,"high":52142,"low":52073,"close":52088,"volume":5332},{"date":"2025-07-25","open":52117,"high":52117,"low":52053,"close":52063,"volume":10961},{"date":"2025-07-28","open":52049,"high":52133,"low":52029,"close":52133,"volume":12787},{"date":"2025-07-29","open":52143,"high":52208,"low":52128,"close":52158,"volume":17041},{"date":"2025-07-30","open":52212,"high":52247,"low":52198,"close":52217,"volume":12086},{"date":"2025-07-31","open":52173,"high":52242,"low":52163,"close":52242,"volume":5170},{"date":"2025-08-01","open":52212,"high":52222,"low":52128,"close":52128,"volume":9709},{"date":"2025-08-04","open":52340,"high":52345,"low":52251,"close":52271,"volume":6580},{"date":"2025-08-05","open":52331,"high":52381,"low":52321,"close":52341,"volume":8867},{"date":"2025-08-06","open":52341,"high":52406,"low":52326,"close":52326,"volume":6175},{"date":"2025-08-07","open":52351,"high":52381,"low":52321,"close":52346,"volume":6340},{"date":"2025-08-08","open":52429,"high":52429,"low":52365,"close":52365,"volume":5172},{"date":"2025-08-11","open":52366,"high":52366,"low":52311,"close":52356,"volume":2791},{"date":"2025-08-12","open":52370,"high":52370,"low":52276,"close":52291,"volume":10755},{"date":"2025-08-13","open":52291,"high":52310,"low":52246,"close":52276,"volume":21835},{"date":"2025-08-14","open":52311,"high":52376,"low":52311,"close":52336,"volume":6865},{"date":"2025-08-18","open":52277,"high":52277,"low":52237,"close":52242,"volume":11143},{"date":"2025-08-19","open":52226,"high":52246,"low":52162,"close":52177,"volume":18836},{"date":"2025-08-20","open":52192,"high":52216,"low":52182,"close":52182,"volume":26268},{"date":"2025-08-21","open":52217,"high":52252,"low":52217,"close":52242,"volume":7523},{"date":"2025-08-22","open":52211,"high":52236,"low":52182,"close":52202,"volume":5194},{"date":"2025-08-25","open":52262,"high":52292,"low":52242,"close":52247,"volume":9400},{"date":"2025-08-26","open":52262,"high":52277,"low":52203,"close":52252,"volume":5254},{"date":"2025-08-27","open":52282,"high":52341,"low":52282,"close":52341,"volume":5687},{"date":"2025-08-28","open":52375,"high":52414,"low":52345,"close":52370,"volume":15061},{"date":"2025-08-29","open":52370,"high":52370,"low":52325,"close":52360,"volume":3300},{"date":"2025-09-01","open":52320,"high":52360,"low":52286,"close":52296,"volume":8577},{"date":"2025-09-02","open":52292,"high":52292,"low":52227,"close":52232,"volume":14129},{"date":"2025-09-03","open":52217,"high":52217,"low":52099,"close":52123,"volume":7311},{"date":"2025-09-04","open":52216,"high":52236,"low":52157,"close":52197,"volume":7551},{"date":"2025-09-05","open":52276,"high":52281,"low":52246,"close":52271,"volume":1780},{"date":"2025-09-08","open":52310,"high":52355,"low":52276,"close":52301,"volume":63120},{"date":"2025-09-09","open":52355,"high":52405,"low":52340,"close":52375,"volume":10307},{"date":"2025-09-10","open":52365,"high":52390,"low":52345,"close":52360,"volume":6645},{"date":"2025-09-11","open":52396,"high":52430,"low":52381,"close":52420,"volume":14758},{"date":"2025-09-12","open":52410,"high":52470,"low":52406,"close":52420,"volume":21725},{"date":"2025-09-15","open":52386,"high":52430,"low":52356,"close":52410,"volume":48682},{"date":"2025-09-16","open":52430,"high":52480,"low":52420,"close":52450,"volume":53408},{"date":"2025-09-17","open":52489,"high":52518,"low":52454,"close":52489,"volume":65713},{"date":"2025-09-18","open":52459,"high":52598,"low":52459,"close":52598,"volume":15838},{"date":"2025-09-19","open":52524,"high":52524,"low":52401,"close":52420,"volume":110797},{"date":"2025-09-22","open":52419,"high":52454,"low":52335,"close":52390,"volume":45607},{"date":"2025-09-23","open":52396,"high":52440,"low":52376,"close":52440,"volume":8133},{"date":"2025-09-24","open":52440,"high":52440,"low":52292,"close":52326,"volume":36125},{"date":"2025-09-25","open":52331,"high":52361,"low":52237,"close":52237,"volume":18416},{"date":"2025-09-26","open":52232,"high":52232,"low":51985,"close":52113,"volume":13338},{"date":"2025-09-29","open":52108,"high":52127,"low":52058,"close":52088,"volume":10693},{"date":"2025-09-30","open":52118,"high":52128,"low":52005,"close":52059,"volume":14102},{"date":"2025-10-01","open":52064,"high":52128,"low":52054,"close":52054,"volume":14825},{"date":"2025-10-02","open":52089,"high":52123,"low":52000,"close":52054,"volume":19643},{"date":"2025-10-10","open":52058,"high":52073,"low":51949,"close":52063,"volume":25463},{"date":"2025-10-13","open":52153,"high":52217,"low":52123,"close":52217,"volume":37718},{"date":"2025-10-14","open":52217,"high":52326,"low":52212,"close":52321,"volume":22747},{"date":"2025-10-15","open":52320,"high":52405,"low":52320,"close":52370,"volume":65100},{"date":"2025-10-16","open":52370,"high":52400,"low":52266,"close":52271,"volume":6221},{"date":"2025-10-17","open":52271,"high":52365,"low":52271,"close":52296,"volume":9458},{"date":"2025-10-20","open":52266,"high":52320,"low":52251,"close":52301,"volume":13951},{"date":"2025-10-21","open":52302,"high":52321,"low":52217,"close":52247,"volume":9085},{"date":"2025-10-22","open":52247,"high":52321,"low":52222,"close":52321,"volume":11228},{"date":"2025-10-23","open":52366,"high":52406,"low":52227,"close":52227,"volume":17281},{"date":"2025-10-24","open":52237,"high":52277,"low":52183,"close":52237,"volume":17923},{"date":"2025-10-27","open":52217,"high":52217,"low":52128,"close":52128,"volume":17645},{"date":"2025-10-28","open":52117,"high":52167,"low":52073,"close":52167,"volume":34164},{"date":"2025-10-29","open":52128,"high":52128,"low":52014,"close":52044,"volume":40912},{"date":"2025-10-30","open":51954,"high":51964,"low":51880,"close":51885,"volume":14284},{"date":"2025-10-31","open":51820,"high":51890,"low":51796,"close":51865,"volume":22323},{"date":"2025-11-03","open":51830,"high":51860,"low":51771,"close":51771,"volume":19677,"rsi_14":21.32,"sma_20":52144.35,"sma_60":52255.75,"sma_120":52182.93},{"date":"2025-11-04","open":51693,"high":51831,"low":51604,"close":51811,"volume":44913,"rsi_14":20.4,"sma_20":52131.95,"sma_60":52248.07,"sma_120":52176.9},{"date":"2025-11-05","open":51802,"high":51836,"low":51712,"close":51732,"volume":30397,"rsi_14":20.84,"sma_20":52115.85,"sma_60":52237.92,"sma_120":52171.37},{"date":"2025-11-06","open":51623,"high":51658,"low":51505,"close":51539,"volume":7220,"rsi_14":15.36,"sma_20":52090.1,"sma_60":52224.8,"sma_120":52164.47},{"date":"2025-11-07","open":51543,"high":51563,"low":51400,"close":51400,"volume":3848,"rsi_14":13.28,"sma_20":52056.95,"sma_60":52209.05,"sma_120":52157.34},{"date":"2025-11-10","open":51406,"high":51500,"low":51351,"close":51420,"volume":11019,"rsi_14":15.28,"sma_20":52017.1,"sma_60":52193.28,"sma_120":52150.28},{"date":"2025-11-11","open":51464,"high":51518,"low":51424,"close":51484,"volume":12074,"rsi_14":14.64,"sma_20":51975.3,"sma_60":52178.77,"sma_120":52143.77},{"date":"2025-11-12","open":51523,"high":51523,"low":51207,"close":51207,"volume":22287,"rsi_14":12.67,"sma_20":51917.15,"sma_60":52160.7,"sma_120":52133.62},{"date":"2025-11-13","open":51306,"high":51395,"low":51276,"close":51301,"volume":27738,"rsi_14":17.74,"sma_20":51868.65,"sma_60":52144.45,"sma_120":52125.83},{"date":"2025-11-14","open":51232,"high":51272,"low":51113,"close":51227,"volume":36363,"rsi_14":18.16,"sma_20":51815.15,"sma_60":52125.97,"sma_120":52116.63},{"date":"2025-11-17","open":51128,"high":51272,"low":51128,"close":51257,"volume":10526,"rsi_14":17.58,"sma_20":51762.9,"sma_60":52109.55,"sma_120":52108.59},{"date":"2025-11-18","open":51226,"high":51405,"low":51207,"close":51365,"volume":35177,"rsi_14":25.61,"sma_20":51718.85,"sma_60":52096.02,"sma_120":52101.62},{"date":"2025-11-19","open":51365,"high":51390,"low":51296,"close":51360,"volume":133177,"rsi_14":28.78,"sma_20":51670.85,"sma_60":52082.32,"sma_120":52094.48},{"date":"2025-11-20","open":51316,"high":51351,"low":51232,"close":51232,"volume":5122,"rsi_14":26.45,"sma_20":51621.1,"sma_60":52065.48,"sma_120":52086.11},{"date":"2025-11-21","open":51340,"high":51385,"low":51301,"close":51385,"volume":5008,"rsi_14":36.27,"sma_20":51578.55,"sma_60":52051.87,"sma_120":52078.32},{"date":"2025-11-24","open":51381,"high":51450,"low":51346,"close":51346,"volume":6196,"rsi_14":33.48,"sma_20":51539.45,"sma_60":52036.85,"sma_120":52069.82},{"date":"2025-11-25","open":51390,"high":51449,"low":51335,"close":51380,"volume":46675,"rsi_14":37.12,"sma_20":51500.1,"sma_60":52022.33,"sma_120":52062.43},{"date":"2025-11-26","open":51385,"high":51479,"low":51385,"close":51410,"volume":18483,"rsi_14":44.67,"sma_20":51468.45,"sma_60":52006.83,"sma_120":52056.04},{"date":"2025-11-27","open":51480,"high":51480,"low":51140,"close":51150,"volume":26183,"rsi_14":40.54,"sma_20":51431.7,"sma_60":51986.5,"sma_120":52047.44},{"date":"2025-11-28","open":51155,"high":51225,"low":50970,"close":51155,"volume":43731,"rsi_14":39.91,"sma_20":51396.2,"sma_60":51966.42,"sma_120":52040.7},{"date":"2025-12-01","open":51160,"high":51195,"low":51020,"close":51055,"volume":12777,"rsi_14":34.03,"sma_20":51360.4,"sma_60":51945.73,"sma_120":52033.38},{"date":"2025-12-02","open":50995,"high":51165,"low":50995,"close":51105,"volume":8902,"rsi_14":45.43,"sma_20":51325.15,"sma_60":51926.97,"sma_120":52025.88},{"date":"2025-12-03","open":51105,"high":51125,"low":50980,"close":51010,"volume":13872,"rsi_14":36.97,"sma_20":51289.1,"sma_60":51908.43,"sma_120":52017.57},{"date":"2025-12-04","open":51100,"high":51140,"low":50990,"close":51095,"volume":24758,"rsi_14":44.19,"sma_20":51266.95,"sma_60":51890.07,"sma_120":52010.41},{"date":"2025-12-05","open":51095,"high":51195,"low":51075,"close":51135,"volume":14277,"rsi_14":44.68,"sma_20":51253.7,"sma_60":51871.13,"sma_120":52003.75},{"date":"2025-12-08","open":51135,"high":51165,"low":51070,"close":51070,"volume":18199,"rsi_14":36.51,"sma_20":51236.25,"sma_60":51850.62,"sma_120":51996.43},{"date":"2025-12-09","open":51105,"high":51105,"low":50855,"close":50930,"volume":41604,"rsi_14":32.49,"sma_20":51208.55,"sma_60":51826.53,"sma_120":51988.1},{"date":"2025-12-10","open":50930,"high":50950,"low":50830,"close":50900,"volume":20042,"rsi_14":35.34,"sma_20":51193.2,"sma_60":51802.2,"sma_120":51979.57},{"date":"2025-12-11","open":51030,"high":51060,"low":50875,"close":50875,"volume":26568,"rsi_14":24.5,"sma_20":51171.9,"sma_60":51776.47,"sma_120":51971.07},{"date":"2025-12-12","open":50900,"high":51005,"low":50900,"close":50960,"volume":7338,"rsi_14":31.58,"sma_20":51158.6,"sma_60":51752.15,"sma_120":51962.99},{"date":"2025-12-15","open":50950,"high":51205,"low":50950,"close":51205,"volume":19486,"rsi_14":43.03,"sma_20":51156.05,"sma_60":51732.08,"sma_120":51956.83},{"date":"2025-12-16","open":51205,"high":51345,"low":51175,"close":51300,"volume":13050,"rsi_14":45.83,"sma_20":51152.8,"sma_60":51712.93,"sma_120":51951.72},{"date":"2025-12-17","open":51260,"high":51300,"low":51110,"close":51200,"volume":9675,"rsi_14":52.16,"sma_20":51144.8,"sma_60":51691.45,"sma_120":51944.61},{"date":"2025-12-18","open":51255,"high":51270,"low":51160,"close":51215,"volume":15001,"rsi_14":52.56,"sma_20":51144.0,"sma_60":51668.4,"sma_120":51937.62},{"date":"2025-12-19","open":51250,"high":51265,"low":51100,"close":51110,"volume":11166,"rsi_14":52.34,"sma_20":51130.25,"sma_60":51646.58,"sma_120":51929.15},{"date":"2025-12-22","open":51145,"high":51160,"low":51075,"close":51110,"volume":31799,"rsi_14":50.22,"sma_20":51118.5,"sma_60":51625.25,"sma_120":51920.68},{"date":"2025-12-23","open":51110,"high":51160,"low":51000,"close":51120,"volume":22449,"rsi_14":55.29,"sma_20":51105.5,"sma_60":51603.27,"sma_120":51912.69},{"date":"2025-12-24","open":51115,"high":51280,"low":51115,"close":51245,"volume":6853,"rsi_14":56.94,"sma_20":51097.25,"sma_60":51585.27,"sma_120":51905.09},{"date":"2025-12-26","open":51225,"high":51230,"low":51155,"close":51185,"volume":28124,"rsi_14":52.27,"sma_20":51099.0,"sma_60":51567.75,"sma_120":51898.19},{"date":"2025-12-29","open":51190,"high":51310,"low":51185,"close":51275,"volume":18014,"rsi_14":59.11,"sma_20":51105.0,"sma_60":51553.8,"sma_120":51891.42},{"date":"2025-12-30","open":51295,"high":51355,"low":51200,"close":51200,"volume":39968,"rsi_14":62.74,"sma_20":51112.25,"sma_60":51539.0,"sma_120":51884.35},{"date":"2026-01-02","open":51190,"high":51290,"low":51150,"close":51200,"volume":11114,"rsi_14":64.56,"sma_20":51117.0,"sma_60":51524.7,"sma_120":51877.62},{"date":"2026-01-05","open":51140,"high":51140,"low":51005,"close":51130,"volume":27889,"rsi_14":61.86,"sma_20":51123.0,"sma_60":51509.32,"sma_120":51870.38},{"date":"2026-01-06","open":51125,"high":51235,"low":51095,"close":51155,"volume":82166,"rsi_14":59.61,"sma_20":51126.0,"sma_60":51494.35,"sma_120":51863.55},{"date":"2026-01-07","open":51185,"high":51260,"low":51165,"close":51260,"volume":24903,"rsi_14":53.14,"sma_20":51132.25,"sma_60":51480.97,"sma_120":51856.32},{"date":"2026-01-08","open":51280,"high":51350,"low":51215,"close":51330,"volume":13386,"rsi_14":51.76,"sma_20":51145.25,"sma_60":51466.2,"sma_120":51849.81},{"date":"2026-01-09","open":51285,"high":51285,"low":51185,"close":51190,"volume":28384,"rsi_14":49.44,"sma_20":51158.25,"sma_60":51447.37,"sma_120":51843.32},{"date":"2026-01-12","open":51220,"high":51290,"low":51190,"close":51205,"volume":12457,"rsi_14":49.44,"sma_20":51173.5,"sma_60":51427.95,"sma_120":51836.7},{"date":"2026-01-13","open":51210,"high":51250,"low":51090,"close":51120,"volume":35483,"rsi_14":50.57,"sma_20":51185.75,"sma_60":51408.77,"sma_120":51829.5},{"date":"2026-01-14","open":51120,"high":51155,"low":51050,"close":51120,"volume":18015,"rsi_14":50.57,"sma_20":51193.75,"sma_60":51389.17,"sma_120":51822.96},{"date":"2026-01-15","open":51180,"high":51225,"low":50885,"close":50890,"volume":24429,"rsi_14":39.45,"sma_20":51178.0,"sma_60":51365.65,"sma_120":51813.76},{"date":"2026-01-16","open":50940,"high":51000,"low":50870,"close":50985,"volume":16690,"rsi_14":37.74,"sma_20":51162.25,"sma_60":51344.63,"sma_120":51804.94},{"date":"2026-01-19","open":50920,"high":50965,"low":50795,"close":50795,"volume":37465,"rsi_14":33.61,"sma_20":51142.0,"sma_60":51319.22,"sma_120":51794.17},{"date":"2026-01-20","open":50800,"high":50830,"low":50580,"close":50580,"volume":27947,"rsi_14":23.57,"sma_20":51110.25,"sma_60":51291.78,"sma_120":51781.52},{"date":"2026-01-21","open":50640,"high":50735,"low":50610,"close":50710,"volume":16359,"rsi_14":32.12,"sma_20":51090.25,"sma_60":51266.35,"sma_120":51770.03},{"date":"2026-01-22","open":50825,"high":50860,"low":50735,"close":50815,"volume":18084,"rsi_14":36.95,"sma_20":51075.5,"sma_60":51244.48,"sma_120":51759.63},{"date":"2026-01-23","open":50840,"high":50845,"low":50730,"close":50735,"volume":11670,"rsi_14":36.7,"sma_20":51056.25,"sma_60":51220.62,"sma_120":51747.99},{"date":"2026-01-26","open":50895,"high":50965,"low":50850,"close":50905,"volume":25147,"rsi_14":42.33,"sma_20":51039.25,"sma_60":51201.65,"sma_120":51737.56},{"date":"2026-01-27","open":50930,"high":50945,"low":50850,"close":50915,"volume":55579,"rsi_14":38.76,"sma_20":51025.75,"sma_60":51185.48,"sma_120":51726.72},{"date":"2026-01-28","open":50915,"high":50985,"low":50900,"close":50970,"volume":16811,"rsi_14":38.16,"sma_20":51010.5,"sma_60":51170.57,"sma_120":51716.12},{"date":"2026-01-29","open":50940,"high":50945,"low":50790,"close":50865,"volume":21605,"rsi_14":39.06,"sma_20":50993.75,"sma_60":51155.47,"sma_120":51705.61},{"date":"2026-01-30","open":50875,"high":50875,"low":50730,"close":50730,"volume":21824,"rsi_14":35.2,"sma_20":50970.25,"sma_60":51137.47,"sma_120":51692.77},{"date":"2026-02-02","open":50680,"high":50775,"low":50590,"close":50715,"volume":180418,"rsi_14":36.81,"sma_20":50949.5,"sma_60":51120.53,"sma_120":51679.22},{"date":"2026-02-03","open":50660,"high":50695,"low":50590,"close":50635,"volume":10921,"rsi_14":34.98,"sma_20":50923.5,"sma_60":51105.48,"sma_120":51665.14},{"date":"2026-02-04","open":50650,"high":50650,"low":50495,"close":50550,"volume":13755,"rsi_14":38.44,"sma_20":50888.0,"sma_60":51091.32,"sma_120":51650.18},{"date":"2026-02-05","open":50550,"high":50630,"low":50535,"close":50600,"volume":11050,"rsi_14":36.49,"sma_20":50851.5,"sma_60":51077.67,"sma_120":51635.47},{"date":"2026-02-06","open":50730,"high":50760,"low":50560,"close":50560,"volume":6965,"rsi_14":40.78,"sma_20":50820.0,"sma_60":51062.27,"sma_120":51620.52},{"date":"2026-02-09","open":50460,"high":50555,"low":50385,"close":50465,"volume":17785,"rsi_14":45.02,"sma_20":50783.0,"sma_60":51049.9,"sma_120":51605.3},{"date":"2026-02-10","open":50510,"high":50660,"low":50510,"close":50650,"volume":9740,"rsi_14":47.52,"sma_20":50759.5,"sma_60":51039.05,"sma_120":51591.75},{"date":"2026-02-11","open":50690,"high":50815,"low":50675,"close":50745,"volume":8126,"rsi_14":47.08,"sma_20":50740.75,"sma_60":51031.03,"sma_120":51578.5},{"date":"2026-02-12","open":50740,"high":50975,"low":50720,"close":50870,"volume":20530,"rsi_14":55.42,"sma_20":50739.75,"sma_60":51024.6,"sma_120":51567.07},{"date":"2026-02-13","open":50960,"high":51000,"low":50905,"close":50945,"volume":14906,"rsi_14":51.74,"sma_20":50737.75,"sma_60":51017.6,"sma_120":51556.81},{"date":"2026-02-19","open":50975,"high":51075,"low":50955,"close":50965,"volume":14441,"rsi_14":52.16,"sma_20":50746.25,"sma_60":51011.02,"sma_120":51546.67},{"date":"2026-02-20","open":50975,"high":51070,"low":50955,"close":51045,"volume":10040,"rsi_14":53.16,"sma_20":50769.5,"sma_60":51007.92,"sma_120":51536.7},{"date":"2026-02-23","open":51035,"high":51080,"low":50975,"close":50995,"volume":23247,"rsi_14":55.75,"sma_20":50783.75,"sma_60":51001.42,"sma_120":51526.64},{"date":"2026-02-24","open":51045,"high":51095,"low":50925,"close":50935,"volume":19570,"rsi_14":59.72,"sma_20":50789.75,"sma_60":50994.58,"sma_120":51515.72},{"date":"2026-02-25","open":50990,"high":51070,"low":50980,"close":51070,"volume":30580,"rsi_14":65.11,"sma_20":50806.5,"sma_60":50989.42,"sma_120":51505.88},{"date":"2026-02-26","open":51095,"high":51285,"low":51045,"close":51260,"volume":35447,"rsi_14":74.32,"sma_20":50824.25,"sma_60":50986.92,"sma_120":51496.88},{"date":"2026-02-27","open":51305,"high":51370,"low":51270,"close":51320,"volume":10477,"rsi_14":80.56,"sma_20":50844.5,"sma_60":50989.75,"sma_120":51488.12},{"date":"2026-03-03","open":51220,"high":51240,"low":51000,"close":51000,"volume":27910,"rsi_14":63.07,"sma_20":50846.0,"sma_60":50987.17,"sma_120":51476.79},{"date":"2026-03-04","open":50925,"high":51090,"low":50845,"close":50860,"volume":36639,"rsi_14":59.2,"sma_20":50845.75,"sma_60":50983.92,"sma_120":51464.82},{"date":"2026-03-05","open":50985,"high":51070,"low":50900,"close":50955,"volume":17876,"rsi_14":65.03,"sma_20":50857.0,"sma_60":50981.42,"sma_120":51454.19},{"date":"2026-03-06","open":50890,"high":50970,"low":50870,"close":50910,"volume":6820,"rsi_14":58.72,"sma_20":50866.75,"sma_60":50979.75,"sma_120":51444.09},{"date":"2026-03-09","open":50510,"high":50595,"low":50355,"close":50480,"volume":24030,"rsi_14":42.74,"sma_20":50859.0,"sma_60":50969.5,"sma_120":51429.78},{"date":"2026-03-10","open":50790,"high":50875,"low":50735,"close":50855,"volume":25836,"rsi_14":49.64,"sma_20":50874.25,"sma_60":50964.83,"sma_120":51417.98},{"date":"2026-03-11","open":50825,"high":50975,"low":50810,"close":50940,"volume":6894,"rsi_14":49.88,"sma_20":50891.25,"sma_60":50962.67,"sma_120":51406.64},{"date":"2026-03-12","open":50685,"high":50845,"low":50635,"close":50845,"volume":22148,"rsi_14":47.22,"sma_20":50905.5,"sma_60":50961.25,"sma_120":51393.89},{"date":"2026-03-13","open":50775,"high":50860,"low":50770,"close":50770,"volume":7727,"rsi_14":43.62,"sma_20":50920.75,"sma_60":50959.08,"sma_120":51380.64},{"date":"2026-03-16","open":50750,"high":50915,"low":50730,"close":50835,"volume":19432,"rsi_14":46.31,"sma_20":50930.0,"sma_60":50958.42,"sma_120":51367.44},{"date":"2026-03-17","open":50905,"high":50915,"low":50780,"close":50780,"volume":24234,"rsi_14":46.42,"sma_20":50931.75,"sma_60":50955.42,"sma_120":51353.78},{"date":"2026-03-18","open":50860,"high":51030,"low":50850,"close":51030,"volume":520852,"rsi_14":49.12,"sma_20":50939.75,"sma_60":50952.5,"sma_120":51342.29},{"date":"2026-03-19","open":50790,"high":50820,"low":50750,"close":50760,"volume":11704,"rsi_14":39.41,"sma_20":50930.5,"sma_60":50943.5,"sma_120":51328.22},{"date":"2026-03-20","open":50860,"high":50915,"low":50645,"close":50655,"volume":14530,"rsi_14":36.17,"sma_20":50915.0,"sma_60":50934.42,"sma_120":51312.93},{"date":"2026-03-23","open":50435,"high":50505,"low":50195,"close":50200,"volume":48795,"rsi_14":34.25,"sma_20":50872.75,"sma_60":50917.5,"sma_120":51292.95},{"date":"2026-03-24","open":50450,"high":50470,"low":50160,"close":50335,"volume":107447,"rsi_14":39.64,"sma_20":50839.75,"sma_60":50904.58,"sma_120":51275.58},{"date":"2026-03-25","open":50440,"high":50530,"low":50285,"close":50295,"volume":26275,"rsi_14":36.69,"sma_20":50807.75,"sma_60":50891.0,"sma_120":51258.12},{"date":"2026-03-26","open":50355,"high":50435,"low":50215,"close":50295,"volume":16771,"rsi_14":37.37,"sma_20":50769.0,"sma_60":50877.25,"sma_120":51240.26},{"date":"2026-03-27","open":50280,"high":50280,"low":50135,"close":50195,"volume":22507,"rsi_14":43.23,"sma_20":50715.75,"sma_60":50859.75,"sma_120":51222.51},{"date":"2026-03-30","open":50165,"high":50280,"low":50105,"close":50270,"volume":29104,"rsi_14":33.8,"sma_20":50663.25,"sma_60":50844.5,"sma_120":51206.12},{"date":"2026-03-31","open":50320,"high":50355,"low":50235,"close":50250,"volume":11720,"rsi_14":30.17,"sma_20":50625.75,"sma_60":50827.42,"sma_120":51190.61},{"date":"2026-04-01","open":50500,"high":50860,"low":50460,"close":50840,"volume":29847,"rsi_14":49.89,"sma_20":50624.75,"sma_60":50821.42,"sma_120":51180.21},{"date":"2026-04-02","open":50735,"high":50855,"low":50515,"close":50525,"volume":39481,"rsi_14":45.05,"sma_20":50603.25,"sma_60":50810.17,"sma_120":51167.43},{"date":"2026-04-03","open":50675,"high":50750,"low":50665,"close":50690,"volume":21030,"rsi_14":47.18,"sma_20":50592.25,"sma_60":50802.83,"sma_120":51156.07},{"date":"2026-04-06","open":50605,"high":50815,"low":50605,"close":50780,"volume":34479,"rsi_14":50.0,"sma_20":50607.25,"sma_60":50796.58,"sma_120":51145.47},{"date":"2026-04-07","open":50735,"high":50810,"low":50655,"close":50690,"volume":30774,"rsi_14":43.06,"sma_20":50599.0,"sma_60":50787.08,"sma_120":51134.03},{"date":"2026-04-08","open":51000,"high":51130,"low":50955,"close":51075,"volume":27971,"rsi_14":56.14,"sma_20":50605.75,"sma_60":50782.83,"sma_120":51124.52},{"date":"2026-04-09","open":50960,"high":51015,"low":50910,"close":50980,"volume":27297,"rsi_14":56.36,"sma_20":50612.5,"sma_60":50779.33,"sma_120":51113.35},{"date":"2026-04-10","open":51045,"high":51095,"low":50900,"close":50930,"volume":28936,"rsi_14":66.98,"sma_20":50620.5,"sma_60":50774.75,"sma_120":51101.35},{"date":"2026-04-13","open":50745,"high":50865,"low":50735,"close":50840,"volume":3714,"rsi_14":62.0,"sma_20":50620.75,"sma_60":50770.08,"sma_120":51089.43},{"date":"2026-04-14","open":50965,"high":51040,"low":50940,"close":50985,"volume":8515,"rsi_14":65.61,"sma_20":50631.0,"sma_60":50767.83,"sma_120":51078.5},{"date":"2026-04-15","open":51100,"high":51100,"low":50975,"close":51040,"volume":4272,"rsi_14":66.45,"sma_20":50631.5,"sma_60":50770.33,"sma_120":51067.99},{"date":"2026-04-16","open":51040,"high":51050,"low":50960,"close":50975,"volume":4697,"rsi_14":67.49,"sma_20":50642.25,"sma_60":50770.17,"sma_120":51057.4},{"date":"2026-04-17","open":50905,"high":50915,"low":50845,"close":50865,"volume":16740,"rsi_14":63.13,"sma_20":50652.75,"sma_60":50771.33,"sma_120":51045.28},{"date":"2026-04-20","open":50940,"high":51020,"low":50895,"close":50945,"volume":10166,"rsi_14":64.95,"sma_20":50690.0,"sma_60":50777.42,"sma_120":51034.6},{"date":"2026-04-21","open":51035,"high":51070,"low":50960,"close":51045,"volume":6434,"rsi_14":55.59,"sma_20":50725.5,"sma_60":50783.0,"sma_120":51024.68},{"date":"2026-04-22","open":50930,"high":50995,"low":50920,"close":50935,"volume":5176,"rsi_14":62.58,"sma_20":50757.5,"sma_60":50785.0,"sma_120":51014.74},{"date":"2026-04-23","open":50800,"high":50815,"low":50600,"close":50685,"volume":19656,"rsi_14":49.85,"sma_20":50777.0,"sma_60":50784.17,"sma_120":51002.39},{"date":"2026-04-24","open":50690,"high":50705,"low":50590,"close":50595,"volume":10113,"rsi_14":44.61,"sma_20":50797.0,"sma_60":50779.0,"sma_120":50990.32},{"date":"2026-04-27","open":50640,"high":50715,"low":50605,"close":50620,"volume":19845,"rsi_14":47.88,"sma_20":50814.5,"sma_60":50774.08,"sma_120":50979.78},{"date":"2026-04-28","open":50620,"high":50620,"low":50460,"close":50495,"volume":11382,"rsi_14":29.14,"sma_20":50826.75,"sma_60":50766.17,"sma_120":50968.37},{"date":"2026-04-29","open":50500,"high":50550,"low":50390,"close":50550,"volume":9629,"rsi_14":34.07,"sma_20":50812.25,"sma_60":50760.92,"sma_120":50958.19},{"date":"2026-04-30","open":50380,"high":50475,"low":50305,"close":50330,"volume":24139,"rsi_14":30.26,"sma_20":50802.5,"sma_60":50754.25,"sma_120":50945.86},{"date":"2026-05-04","open":50500,"high":50510,"low":50330,"close":50370,"volume":13304,"rsi_14":34.01,"sma_20":50786.5,"sma_60":50748.5,"sma_120":50934.52},{"date":"2026-05-06","open":50370,"high":50370,"low":50190,"close":50360,"volume":37093,"rsi_14":26.59,"sma_20":50765.5,"sma_60":50743.92,"sma_120":50924.7},{"date":"2026-05-07","open":50470,"high":50545,"low":50420,"close":50490,"volume":17362,"rsi_14":30.5,"sma_20":50755.5,"sma_60":50742.92,"sma_120":50917.12},{"date":"2026-05-08","open":50455,"high":50475,"low":50385,"close":50440,"volume":59108,"rsi_14":30.82,"sma_20":50723.75,"sma_60":50740.25,"sma_120":50908.96},{"date":"2026-05-11","open":50420,"high":50465,"low":50330,"close":50340,"volume":12050,"rsi_14":31.05,"sma_20":50691.75,"sma_60":50736.58,"sma_120":50899.43},{"date":"2026-05-12","open":50300,"high":50300,"low":50135,"close":50135,"volume":35085,"rsi_14":23.18,"sma_20":50652.0,"sma_60":50731.08,"sma_120":50890.49},{"date":"2026-05-13","open":50045,"high":50150,"low":49995,"close":50140,"volume":32644,"rsi_14":18.02,"sma_20":50617.0,"sma_60":50722.58,"sma_120":50880.82},{"date":"2026-05-14","open":50165,"high":50225,"low":50035,"close":50080,"volume":12282,"rsi_14":18.68,"sma_20":50571.75,"sma_60":50711.5,"sma_120":50871.27},{"date":"2026-05-15","open":50010,"high":50010,"low":49685,"close":49770,"volume":102246,"rsi_14":17.89,"sma_20":50508.25,"sma_60":50693.17,"sma_120":50858.88},{"date":"2026-05-18","open":49640,"high":49775,"low":49570,"close":49740,"volume":26480,"rsi_14":18.68,"sma_20":50446.5,"sma_60":50673.08,"sma_120":50845.34},{"date":"2026-05-19","open":49750,"high":49785,"low":49692,"close":49750,"volume":14534,"rsi_14":17.78,"sma_20":50390.75,"sma_60":50652.83,"sma_120":50831.93},{"date":"2026-05-20","open":49700,"high":49825,"low":49640,"close":49790,"volume":64530,"rsi_14":22.13,"sma_20":50333.0,"sma_60":50631.92,"sma_120":50819.92},{"date":"2026-05-21","open":49930,"high":49990,"low":49890,"close":49910,"volume":19895,"rsi_14":25.94,"sma_20":50276.25,"sma_60":50613.83,"sma_120":50807.62},{"date":"2026-05-22","open":49955,"high":49985,"low":49905,"close":49965,"volume":6816,"rsi_14":34.33,"sma_20":50227.75,"sma_60":50597.67,"sma_120":50796.12},{"date":"2026-05-26","open":50155,"high":50205,"low":50120,"close":50155,"volume":8238,"rsi_14":41.83,"sma_20":50201.25,"sma_60":50582.42,"sma_120":50785.92},{"date":"2026-05-27","open":50170,"high":50200,"low":50100,"close":50110,"volume":23946,"rsi_14":40.74,"sma_20":50177.0,"sma_60":50563.25,"sma_120":50775.08},{"date":"2026-05-28","open":50080,"high":50145,"low":49795,"close":49955,"volume":26989,"rsi_14":30.55,"sma_20":50143.75,"sma_60":50540.5,"sma_120":50765.12},{"date":"2026-05-29","open":50120,"high":50160,"low":50070,"close":50135,"volume":34543,"rsi_14":39.87,"sma_20":50125.75,"sma_60":50526.08,"sma_120":50756.62},{"date":"2026-06-01","open":50105,"high":50140,"low":49945,"close":49955,"volume":22723,"rsi_14":37.85,"sma_20":50096.0,"sma_60":50511.0,"sma_120":50747.46},{"date":"2026-06-02","open":49855,"high":50060,"low":49840,"close":50040,"volume":43241,"rsi_14":46.76,"sma_20":50081.5,"sma_60":50495.75,"sma_120":50738.58},{"date":"2026-06-04","open":49900,"high":49905,"low":49750,"close":49780,"volume":35814,"rsi_14":39.53,"sma_20":50052.0,"sma_60":50476.92,"sma_120":50728.33},{"date":"2026-06-05","open":49820,"high":49840,"low":49685,"close":49740,"volume":17023,"rsi_14":40.0,"sma_20":50021.0,"sma_60":50464.58,"sma_120":50717.04},{"date":"2026-06-08","open":49585,"high":49655,"low":49515,"close":49540,"volume":28900,"rsi_14":42.77,"sma_20":49973.5,"sma_60":50442.67,"sma_120":50703.75},{"date":"2026-06-09","open":49545,"high":49750,"low":49530,"close":49720,"volume":21301,"rsi_14":49.43,"sma_20":49937.5,"sma_60":50422.33,"sma_120":50692.5},{"date":"2026-06-10","open":49690,"high":49765,"low":49645,"close":49765,"volume":10446,"rsi_14":50.42,"sma_20":49908.75,"sma_60":50404.33,"sma_120":50682.79},{"date":"2026-06-11","open":49750,"high":49835,"low":49720,"close":49735,"volume":19359,"rsi_14":48.44,"sma_20":49888.75,"sma_60":50387.08,"sma_120":50673.08},{"date":"2026-06-12","open":49910,"high":49940,"low":49865,"close":49940,"volume":13506,"rsi_14":50.81,"sma_20":49878.75,"sma_60":50372.17,"sma_120":50665.29},{"date":"2026-06-15","open":50175,"high":50250,"low":50160,"close":50180,"volume":5339,"rsi_14":55.28,"sma_20":49883.75,"sma_60":50362.17,"sma_120":50658.79},{"date":"2026-06-16","open":50125,"high":50175,"low":50070,"close":50160,"volume":11057,"rsi_14":50.13,"sma_20":49903.25,"sma_60":50347.67,"sma_120":50650.08},{"date":"2026-06-17","open":50250,"high":50280,"low":50200,"close":50240,"volume":5610,"rsi_14":53.42,"sma_20":49928.25,"sma_60":50339.0,"sma_120":50641.25},{"date":"2026-06-18","open":50200,"high":50260,"low":50175,"close":50180,"volume":6397,"rsi_14":56.23,"sma_20":49949.75,"sma_60":50331.08,"sma_120":50632.75},{"date":"2026-06-19","open":50160,"high":50185,"low":49980,"close":50060,"volume":20150,"rsi_14":47.85,"sma_20":49963.25,"sma_60":50328.75,"sma_120":50623.12},{"date":"2026-06-22","open":49990,"high":50030,"low":49925,"close":50000,"volume":27861,"rsi_14":51.38,"sma_20":49967.75,"sma_60":50323.17,"sma_120":50613.88},{"date":"2026-06-23","open":49960,"high":50070,"low":49930,"close":50060,"volume":35051,"rsi_14":50.62,"sma_20":49972.5,"sma_60":50319.25,"sma_120":50605.12},{"date":"2026-06-24","open":50060,"high":50100,"low":50005,"close":50100,"volume":6411,"rsi_14":61.59,"sma_20":49969.75,"sma_60":50316.0,"sma_120":50596.62},{"date":"2026-06-25","open":50210,"high":50250,"low":50180,"close":50195,"volume":1258,"rsi_14":65.85,"sma_20":49974.0,"sma_60":50316.0,"sma_120":50587.88},{"date":"2026-06-26","open":50195,"high":50260,"low":50095,"close":50235,"volume":5547,"rsi_14":77.25,"sma_20":49988.0,"sma_60":50315.42,"sma_120":50579.96},{"date":"2026-06-29","open":50220,"high":50235,"low":50130,"close":50190,"volume":1943,"rsi_14":70.61,"sma_20":49990.75,"sma_60":50314.42,"sma_120":50570.92},{"date":"2026-06-30","open":50225,"high":50335,"low":50190,"close":50280,"volume":1847,"rsi_14":71.73,"sma_20":50007.0,"sma_60":50305.08,"sma_120":50563.25},{"date":"2026-07-01","open":50195,"high":50195,"low":49990,"close":50010,"volume":26688,"rsi_14":59.65,"sma_20":50005.5,"sma_60":50296.5,"sma_120":50553.33},{"date":"2026-07-02","open":50070,"high":50120,"low":50050,"close":50085,"volume":2738,"rsi_14":55.6,"sma_20":50020.75,"sma_60":50286.42,"sma_120":50544.62},{"date":"2026-07-03","open":50135,"high":50205,"low":50040,"close":50040,"volume":9530,"rsi_14":43.64,"sma_20":50035.75,"sma_60":50274.08,"sma_120":50535.33},{"date":"2026-07-06","open":50045,"high":50155,"low":50040,"close":50075,"volume":804,"rsi_14":46.19,"sma_20":50062.5,"sma_60":50263.83,"sma_120":50525.46},{"date":"2026-07-07","open":50075,"high":50150,"low":50025,"close":50060,"volume":3497,"rsi_14":41.43,"sma_20":50079.5,"sma_60":50246.92,"sma_120":50514.88},{"date":"2026-07-08","open":49915,"high":50010,"low":49885,"close":49985,"volume":5241,"rsi_14":40.85,"sma_20":50090.5,"sma_60":50230.33,"sma_120":50504.83},{"date":"2026-07-09","open":49915,"high":50015,"low":49900,"close":50015,"volume":4146,"rsi_14":47.69,"sma_20":50104.5,"sma_60":50215.08,"sma_120":50494.92},{"date":"2026-07-10","open":49975,"high":50080,"low":49935,"close":50080,"volume":2315,"rsi_14":54.08,"sma_20":50111.5,"sma_60":50202.42,"sma_120":50486.25},{"date":"2026-07-13","open":49980,"high":50010,"low":49915,"close":49940,"volume":13897,"rsi_14":44.34,"sma_20":50099.5,"sma_60":50185.0,"sma_120":50476.42},{"date":"2026-07-14","open":49840,"high":49850,"low":49770,"close":49770,"volume":16542,"rsi_14":36.13,"sma_20":50080.0,"sma_60":50163.83,"sma_120":50467.08},{"date":"2026-07-15","open":49860,"high":49880,"low":49780,"close":49830,"volume":9772,"rsi_14":34.2,"sma_20":50059.5,"sma_60":50144.75,"sma_120":50457.46},{"date":"2026-07-16","open":49870,"high":49945,"low":49810,"close":49930,"volume":1233,"rsi_14":37.45,"sma_20":50047.0,"sma_60":50129.17,"sma_120":50450.25},{"date":"2026-07-20","open":49775,"high":49825,"low":49735,"close":49800,"volume":21430,"rsi_14":35.0,"sma_20":50034.0,"sma_60":50110.08,"sma_120":50443.75},{"date":"2026-07-21","open":49795,"high":49845,"low":49730,"close":49835,"volume":852,"rsi_14":32.13,"sma_20":50025.75,"sma_60":50089.92,"sma_120":50436.46},{"date":"2026-07-22","open":49750,"high":49775,"low":49685,"close":49690,"volume":4170,"rsi_14":35.71,"sma_20":50007.25,"sma_60":50069.17,"sma_120":50427.08},{"date":"2026-07-23","open":49690,"high":49760,"low":49685,"close":49690,"volume":2470,"rsi_14":31.1,"sma_20":49986.75,"sma_60":50052.58,"sma_120":50418.38},{"date":"2026-07-24","open":49605,"high":49605,"low":49555,"close":49570,"volume":3514,"rsi_14":29.02,"sma_20":49955.5,"sma_60":50035.5,"sma_120":50407.25},{"date":"2026-07-27","open":49735,"high":49830,"low":49730,"close":49830,"volume":15983,"rsi_14":40.89,"sma_20":49935.25,"sma_60":50022.33,"sma_120":50398.21},{"date":"2026-07-28","open":49850,"high":49955,"low":49845,"close":49930,"volume":13917,"rsi_14":45.45,"sma_20":49922.25,"sma_60":50012.92,"sma_120":50389.54},{"date":"2026-07-29","open":49930,"high":50065,"low":49925,"close":50055,"volume":3512,"rsi_14":52.36,"sma_20":49911.0,"sma_60":50004.67,"sma_120":50382.79},{"date":"2026-07-30","open":50025,"high":50060,"low":49895,"close":49895,"volume":797,"rsi_14":46.27,"sma_20":49905.25,"sma_60":49997.42,"sma_120":50375.83},{"date":"2026-07-31","open":50025,"high":50120,"low":50010,"close":50120,"volume":2016,"rsi_14":51.13,"sma_20":49907.0,"sma_60":49993.25,"sma_120":50370.88},{"date":"2026-08-03","open":50050,"high":50150,"low":50050,"close":50115,"volume":20807,"rsi_14":55.35,"sma_20":49910.75,"sma_60":49989.17,"sma_120":50366.54},{"date":"2026-08-04","open":50195,"high":50225,"low":50140,"close":50180,"volume":1248,"rsi_14":63.4,"sma_20":49916.0,"sma_60":49984.0,"sma_120":50363.46},{"date":"2026-08-05","open":50290,"high":50470,"low":50290,"close":50420,"volume":17082,"rsi_14":67.25,"sma_20":49934.0,"sma_60":49983.67,"sma_120":50361.96},{"date":"2026-08-06","open":50460,"high":50490,"low":50340,"close":50340,"volume":2089,"rsi_14":62.13,"sma_20":49951.75,"sma_60":49983.67,"sma_120":50360.12},{"date":"2026-08-07","open":50260,"high":50345,"low":50250,"close":50260,"volume":1362,"rsi_14":64.02,"sma_20":49964.0,"sma_60":49985.75,"sma_120":50358.42},{"date":"2026-08-10","open":50265,"high":50275,"low":50220,"close":50225,"volume":1428,"rsi_14":61.89,"sma_20":49971.25,"sma_60":49987.17,"sma_120":50354.88},{"date":"2026-08-11","open":50065,"high":50125,"low":50050,"close":50095,"volume":5326,"rsi_14":62.46,"sma_20":49979.0,"sma_60":49987.42,"sma_120":50349.46},{"date":"2026-08-12","open":50115,"high":50120,"low":50060,"close":50095,"volume":1096,"rsi_14":62.46,"sma_20":49995.25,"sma_60":49992.83,"sma_120":50343.0},{"date":"2026-08-13","open":50155,"high":50205,"low":50120,"close":50150,"volume":1152,"rsi_14":68.59,"sma_20":50011.25,"sma_60":49999.67,"sma_120":50336.38},{"date":"2026-08-14","open":50200,"high":50225,"low":50100,"close":50110,"volume":9948,"rsi_14":60.45,"sma_20":50020.25,"sma_60":50005.67,"sma_120":50329.25},{"date":"2026-08-18","open":49930,"high":49930,"low":49860,"close":49895,"volume":23116,"rsi_14":48.8,"sma_20":50025.0,"sma_60":50007.42,"sma_120":50319.67},{"date":"2026-08-19","open":49970,"high":50055,"low":49915,"close":50050,"volume":3075,"rsi_14":49.83,"sma_20":50035.75,"sma_60":50009.75,"sma_120":50311.79},{"date":"2026-08-20","open":50115,"high":50140,"low":50055,"close":50095,"volume":8427,"rsi_14":57.3,"sma_20":50056.0,"sma_60":50011.92,"sma_120":50304.79},{"date":"2026-08-21","open":50010,"high":50040,"low":49980,"close":49980,"volume":6463,"rsi_14":44.44,"sma_20":50070.5,"sma_60":50009.0,"sma_120":50295.71},{"date":"2026-08-24","open":49985,"high":50045,"low":49985,"close":50040,"volume":1051,"rsi_14":47.15,"sma_20":50094.0,"sma_60":50007.83,"sma_120":50285.54},{"date":"2026-08-25","open":50075,"high":50120,"low":50055,"close":50120,"volume":2151,"rsi_14":47.74,"sma_20":50108.5,"sma_60":50010.58,"sma_120":50275.54},{"date":"2026-08-26","open":50255,"high":50300,"low":50195,"close":50200,"volume":1775,"rsi_14":40.6,"sma_20":50122.0,"sma_60":50011.67,"sma_120":50268.88},{"date":"2026-08-27","open":50175,"high":50320,"low":50040,"close":50300,"volume":5910,"rsi_14":48.32,"sma_20":50134.25,"sma_60":50017.42,"sma_120":50264.21},{"date":"2026-08-28","open":50300,"high":50305,"low":50160,"close":50215,"volume":10042,"rsi_14":48.12,"sma_20":50150.25,"sma_60":50020.33,"sma_120":50258.04},{"date":"2026-08-31","open":50140,"high":50190,"low":50130,"close":50170,"volume":2738,"rsi_14":47.72,"sma_20":50152.75,"sma_60":50026.83,"sma_120":50251.88},{"date":"2026-09-01","open":50035,"high":50035,"low":49945,"close":50010,"volume":8870,"rsi_14":46.56,"sma_20":50147.5,"sma_60":50031.33,"sma_120":50247.96},{"date":"2026-09-02","open":49930,"high":49965,"low":49885,"close":49890,"volume":4081,"rsi_14":42.44,"sma_20":50133.0,"sma_60":50037.17,"sma_120":50239.92},{"date":"2026-09-03","open":49965,"high":50035,"low":49950,"close":50020,"volume":9844,"rsi_14":45.45,"sma_20":50113.0,"sma_60":50042.17,"sma_120":50232.25},{"date":"2026-09-04","open":50040,"high":50090,"low":50015,"close":50070,"volume":12709,"rsi_14":48.61,"sma_20":50099.5,"sma_60":50047.25,"sma_120":50225.79},{"date":"2026-09-07","open":50045,"high":50135,"low":50030,"close":50035,"volume":3803,"rsi_14":55.56,"sma_20":50088.25,"sma_60":50052.25,"sma_120":50219.67},{"date":"2026-09-08","open":50045,"high":50110,"low":50025,"close":50025,"volume":2070,"rsi_14":48.88,"sma_20":50078.25,"sma_60":50053.67,"sma_120":50212.92},{"date":"2026-09-09","open":50035,"high":50065,"low":49985,"close":49985,"volume":4610,"rsi_14":45.05,"sma_20":50072.75,"sma_60":50050.42,"sma_120":50206.29},{"date":"2026-09-10","open":49905,"high":49925,"low":49860,"close":49910,"volume":12739,"rsi_14":46.73,"sma_20":50063.5,"sma_60":50046.25,"sma_120":50196.96},{"date":"2026-09-11","open":49640,"high":49730,"low":49625,"close":49700,"volume":4228,"rsi_14":36.07,"sma_20":50041.0,"sma_60":50037.25,"sma_120":50188.12},{"date":"2026-09-14","open":49795,"high":49815,"low":49700,"close":49710,"volume":6969,"rsi_14":32.17,"sma_20":50021.0,"sma_60":50029.42,"sma_120":50180.25},{"date":"2026-09-15","open":49695,"high":49715,"low":49480,"close":49525,"volume":12955,"rsi_14":23.11,"sma_20":50002.5,"sma_60":50020.5,"sma_120":50174.62},{"date":"2026-09-16","open":49600,"high":49645,"low":49555,"close":49645,"volume":7667,"rsi_14":24.31,"sma_20":49982.25,"sma_60":50014.58,"sma_120":50168.88},{"date":"2026-09-17","open":49645,"high":49725,"low":49625,"close":49665,"volume":3469,"rsi_14":27.27,"sma_20":49960.75,"sma_60":50008.0,"sma_120":50163.62},{"date":"2026-09-18","open":49885,"high":49915,"low":49805,"close":49840,"volume":907,"rsi_14":37.69,"sma_20":49953.75,"sma_60":50003.67,"sma_120":50159.83},{"date":"2026-09-21","open":49815,"high":49890,"low":49795,"close":49855,"volume":1268,"rsi_14":43.51,"sma_20":49944.5,"sma_60":49998.0,"sma_120":50157.0},{"date":"2026-09-22","open":49970,"high":50005,"low":49870,"close":49870,"volume":1766,"rsi_14":49.08,"sma_20":49932.0,"sma_60":49991.92,"sma_120":50153.67},{"date":"2026-09-23","open":49990,"high":50055,"low":49965,"close":50025,"volume":4776,"rsi_14":50.22,"sma_20":49923.25,"sma_60":49989.17,"sma_120":50151.79},{"date":"2026-09-28","open":49755,"high":49755,"low":49610,"close":49650,"volume":6364,"rsi_14":35.42,"sma_20":49890.75,"sma_60":49978.67,"sma_120":50141.88},{"date":"2026-09-29","open":49730,"high":49845,"low":49700,"close":49840,"volume":836,"rsi_14":43.89,"sma_20":49872.0,"sma_60":49975.83,"sma_120":50136.17},{"date":"2026-09-30","open":49925,"high":50020,"low":49890,"close":50020,"volume":4914,"rsi_14":49.86,"sma_20":49864.5,"sma_60":49974.75,"sma_120":50130.58},{"date":"2026-10-01","open":49945,"high":50000,"low":49885,"close":49960,"volume":5069,"rsi_14":49.3,"sma_20":49862.0,"sma_60":49973.42,"sma_120":50123.75},{"date":"2026-10-02","open":50140,"high":50205,"low":50090,"close":50185,"volume":2624,"rsi_14":57.11,"sma_20":49876.75,"sma_60":49975.25,"sma_120":50119.54},{"date":"2026-10-06","open":50110,"high":50170,"low":50105,"close":50170,"volume":11046,"rsi_14":63.51,"sma_20":49884.25,"sma_60":49977.08,"sma_120":50112.0},{"date":"2026-10-07","open":50155,"high":50205,"low":50130,"close":50180,"volume":749,"rsi_14":63.51,"sma_20":49889.75,"sma_60":49980.33,"sma_120":50105.33},{"date":"2026-10-08","open":50235,"high":50270,"low":50145,"close":50145,"volume":1735,"rsi_14":69.5,"sma_20":49895.25,"sma_60":49982.5,"sma_120":50098.79},{"date":"2026-10-12","open":50215,"high":50400,"low":50215,"close":50365,"volume":3452,"rsi_14":71.3,"sma_20":49912.25,"sma_60":49987.25,"sma_120":50094.83},{"date":"2026-10-13","open":50395,"high":50580,"low":50365,"close":50575,"volume":3145,"rsi_14":74.2,"sma_20":49941.75,"sma_60":49997.83,"sma_120":50091.42},{"date":"2026-10-14","open":50575,"high":50575,"low":50465,"close":50490,"volume":11247,"rsi_14":68.16,"sma_20":49970.75,"sma_60":50009.83,"sma_120":50086.83},{"date":"2026-10-15","open":50605,"high":50710,"low":50590,"close":50665,"volume":5550,"rsi_14":70.77,"sma_20":50019.0,"sma_60":50023.75,"sma_120":50084.25},{"date":"2026-10-16","open":50655,"high":50735,"low":50620,"close":50690,"volume":2687,"rsi_14":70.92,"sma_20":50068.0,"sma_60":50036.42,"sma_120":50082.79},{"date":"2026-10-19","open":50720,"high":50755,"low":50650,"close":50650,"volume":2538,"rsi_14":66.94,"sma_20":50124.25,"sma_60":50050.58,"sma_120":50080.33},{"date":"2026-10-20","open":50600,"high":50720,"low":50580,"close":50720,"volume":13037,"rsi_14":84.74,"sma_20":50178.0,"sma_60":50065.33,"sma_120":50077.62},{"date":"2026-10-21","open":50720,"high":50785,"low":50710,"close":50775,"volume":2503,"rsi_14":83.27,"sma_20":50233.5,"sma_60":50083.42,"sma_120":50076.29},{"date":"2026-10-22","open":50820,"high":50890,"low":50800,"close":50800,"volume":16295,"rsi_14":81.2,"sma_20":50281.5,"sma_60":50101.92,"sma_120":50077.25},{"date":"2026-10-23","open":51110,"high":51135,"low":50940,"close":50940,"volume":5405,"rsi_14":86.84,"sma_20":50335.75,"sma_60":50124.75,"sma_120":50080.12}],"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":"TIGER 중장기국채","phase":"above-fold","symbol_resolved":true}