{"status":"ok","report":{"price_analysis":{"current":26775.0,"change_1d":-0.1,"change_7d":1.3,"change_30d":-4.7,"high_30d":29535.0,"low_30d":25825.0,"position_in_range":26.0,"support":26196.0,"resistance":29164.0},"summary":"ACE 베트남VN30(합성)(245710)은(는) VN30 Index(PR)를 추종하는 ETF입니다, 순자산 3,189억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(-502.69)가 시그널선(-519.22)을 상회합니다(골든크로스). 현재가가 SMA20(27138)과 SMA60(28145) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 25676~28601 (현재 위치 38%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.23423423423422,"macd":-502.68769048051035,"macd_signal":-519.2249727426647,"sma_20":27138.5,"sma_60":28145.333333333332,"bb_upper":28600.97085441044,"bb_lower":25676.02914558956,"atr_14":641.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -626.00, 기관 순매수 1.44만. 30일 누적: 외국인 -843.00, 기관 7.26만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-626.0,"institutional_flow":14446.0,"data":[{"date":"2026-10-23","foreign_net":-714.0,"institution_net":-530.0,"retail_net":1244.0},{"date":"2026-10-22","foreign_net":7.0,"institution_net":5753.0,"retail_net":-5760.0},{"date":"2026-10-21","foreign_net":188.0,"institution_net":2454.0,"retail_net":-2642.0},{"date":"2026-10-20","foreign_net":7.0,"institution_net":3394.0,"retail_net":-3401.0},{"date":"2026-10-19","foreign_net":-114.0,"institution_net":3375.0,"retail_net":-3261.0},{"date":"2026-10-16","foreign_net":114.0,"institution_net":1688.0,"retail_net":-1802.0},{"date":"2026-10-15","foreign_net":-13.0,"institution_net":8756.0,"retail_net":-8743.0},{"date":"2026-10-14","foreign_net":-113.0,"institution_net":-320.0,"retail_net":433.0},{"date":"2026-10-13","foreign_net":130.0,"institution_net":15270.0,"retail_net":-15400.0},{"date":"2026-10-12","foreign_net":-271.0,"institution_net":1574.0,"retail_net":-1303.0},{"date":"2026-10-08","foreign_net":119.0,"institution_net":5294.0,"retail_net":-5413.0},{"date":"2026-10-07","foreign_net":-105.0,"institution_net":11007.0,"retail_net":-10902.0},{"date":"2026-10-06","foreign_net":12.0,"institution_net":-4925.0,"retail_net":4913.0},{"date":"2026-10-02","foreign_net":41.0,"institution_net":-3540.0,"retail_net":3499.0},{"date":"2026-10-01","foreign_net":-57.0,"institution_net":3969.0,"retail_net":-3912.0},{"date":"2026-09-30","foreign_net":127.0,"institution_net":-1402.0,"retail_net":1275.0},{"date":"2026-09-29","foreign_net":-7.0,"institution_net":2415.0,"retail_net":-2408.0},{"date":"2026-09-28","foreign_net":-31.0,"institution_net":-3079.0,"retail_net":3110.0},{"date":"2026-09-23","foreign_net":103.0,"institution_net":-1078.0,"retail_net":975.0},{"date":"2026-09-22","foreign_net":177.0,"institution_net":-2658.0,"retail_net":2481.0},{"date":"2026-09-21","foreign_net":-331.0,"institution_net":-5018.0,"retail_net":5349.0},{"date":"2026-09-18","foreign_net":-13.0,"institution_net":2254.0,"retail_net":-2241.0},{"date":"2026-09-17","foreign_net":345.0,"institution_net":2076.0,"retail_net":-2421.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":4223.0,"retail_net":-4224.0},{"date":"2026-09-15","foreign_net":3.0,"institution_net":3052.0,"retail_net":-3055.0},{"date":"2026-09-14","foreign_net":-55.0,"institution_net":128.0,"retail_net":-73.0},{"date":"2026-09-11","foreign_net":60.0,"institution_net":288.0,"retail_net":-348.0},{"date":"2026-09-10","foreign_net":-393.0,"institution_net":2601.0,"retail_net":-2208.0},{"date":"2026-09-09","foreign_net":-363.0,"institution_net":2694.0,"retail_net":-2331.0},{"date":"2026-09-08","foreign_net":303.0,"institution_net":12845.0,"retail_net":-13148.0}],"periods":{"d1":{"foreign_net":-714.0,"institution_net":-530.0,"retail_net":1244.0},"d3":{"foreign_net":-519.0,"institution_net":7677.0,"retail_net":-7158.0},"d7":{"foreign_net":-525.0,"institution_net":24890.0,"retail_net":-24365.0},"d14":{"foreign_net":-712.0,"institution_net":49250.0,"retail_net":-48538.0},"d30":{"foreign_net":-843.0,"institution_net":72560.0,"retail_net":-71717.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":48,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.2,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":41,"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":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.3038,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.3,"summary":"배당수익률 0.30%","metrics":[{"name":"배당수익률","value":0.3,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:31.695279+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"VN30 Index(PR)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.7,"aum":318900000000.0,"aum_display":"3,189억","dividend_yield":null,"tracking_error":0.21,"holdings":[{"ticker":"","name":"스왑(삼성증권)","weight":null},{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(한국투자증권)","weight":null},{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(NH투자증권)","weight":null},{"ticker":"","name":"KIM GROWTH VN30 ETF","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":8,"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":26775.0,"change_pct":-0.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10131.0},{"date":"2016-10-25","close":10086.0},{"date":"2016-10-26","close":10036.0},{"date":"2016-10-27","close":10086.0},{"date":"2016-10-28","close":10186.0},{"date":"2016-10-31","close":10196.0},{"date":"2016-11-01","close":10116.0},{"date":"2016-11-02","close":10146.0},{"date":"2016-11-03","close":9897.0},{"date":"2016-11-04","close":9996.0},{"date":"2016-11-07","close":10051.0},{"date":"2016-11-08","close":10036.0},{"date":"2016-11-09","close":9867.0},{"date":"2016-11-10","close":10021.0},{"date":"2016-11-11","close":10221.0},{"date":"2016-11-14","close":10211.0},{"date":"2016-11-15","close":10186.0},{"date":"2016-11-16","close":10201.0},{"date":"2016-11-17","close":10201.0},{"date":"2016-11-18","close":10121.0},{"date":"2016-11-21","close":10221.0},{"date":"2016-11-22","close":10231.0},{"date":"2016-11-23","close":10380.0},{"date":"2016-11-24","close":10330.0},{"date":"2016-11-25","close":10211.0},{"date":"2016-11-28","close":10036.0},{"date":"2016-11-29","close":9916.0},{"date":"2016-11-30","close":9931.0},{"date":"2016-12-01","close":10001.0},{"date":"2016-12-02","close":10081.0},{"date":"2016-12-05","close":9882.0},{"date":"2016-12-06","close":9817.0},{"date":"2016-12-07","close":9702.0},{"date":"2016-12-08","close":9742.0},{"date":"2016-12-09","close":9662.0},{"date":"2016-12-12","close":9757.0},{"date":"2016-12-13","close":9682.0},{"date":"2016-12-14","close":9737.0},{"date":"2016-12-15","close":9627.0},{"date":"2016-12-16","close":9892.0},{"date":"2016-12-19","close":9991.0},{"date":"2016-12-20","close":9936.0},{"date":"2016-12-21","close":9956.0},{"date":"2016-12-22","close":9991.0},{"date":"2016-12-23","close":9991.0},{"date":"2016-12-26","close":10071.0},{"date":"2016-12-27","close":10101.0},{"date":"2016-12-28","close":10166.0},{"date":"2016-12-29","close":10191.0},{"date":"2017-01-02","close":10211.0},{"date":"2017-01-03","close":10231.0},{"date":"2017-01-04","close":10275.0},{"date":"2017-01-05","close":10290.0},{"date":"2017-01-06","close":10385.0},{"date":"2017-01-09","close":10435.0},{"date":"2017-01-10","close":10470.0},{"date":"2017-01-11","close":10390.0},{"date":"2017-01-12","close":10395.0},{"date":"2017-01-13","close":10226.0},{"date":"2017-01-16","close":10186.0},{"date":"2017-01-17","close":10166.0},{"date":"2017-01-18","close":10101.0},{"date":"2017-01-19","close":10076.0},{"date":"2017-01-20","close":10101.0},{"date":"2017-01-23","close":10181.0},{"date":"2017-01-24","close":10171.0},{"date":"2017-01-25","close":10186.0},{"date":"2017-01-26","close":10186.0},{"date":"2017-01-31","close":10226.0},{"date":"2017-02-01","close":10211.0},{"date":"2017-02-02","close":10081.0},{"date":"2017-02-03","close":10141.0},{"date":"2017-02-06","close":10136.0},{"date":"2017-02-07","close":10196.0},{"date":"2017-02-08","close":10216.0},{"date":"2017-02-09","close":10270.0},{"date":"2017-02-10","close":10241.0},{"date":"2017-02-13","close":10280.0},{"date":"2017-02-14","close":10136.0},{"date":"2017-02-15","close":10255.0},{"date":"2017-02-16","close":10430.0},{"date":"2017-02-17","close":10300.0},{"date":"2017-02-20","close":10320.0},{"date":"2017-02-21","close":10305.0},{"date":"2017-02-22","close":10285.0},{"date":"2017-02-23","close":10206.0},{"date":"2017-02-24","close":10076.0},{"date":"2017-02-27","close":10101.0},{"date":"2017-02-28","close":10091.0},{"date":"2017-03-02","close":10091.0},{"date":"2017-03-03","close":10131.0},{"date":"2017-03-06","close":10255.0},{"date":"2017-03-07","close":10166.0},{"date":"2017-03-08","close":10176.0},{"date":"2017-03-09","close":10330.0},{"date":"2017-03-10","close":10395.0},{"date":"2017-03-13","close":10300.0},{"date":"2017-03-14","close":10310.0},{"date":"2017-03-15","close":10226.0},{"date":"2017-03-16","close":10251.0},{"date":"2017-03-17","close":10246.0},{"date":"2017-03-20","close":10241.0},{"date":"2017-03-21","close":10260.0},{"date":"2017-03-22","close":10320.0},{"date":"2017-03-23","close":10360.0},{"date":"2017-03-24","close":10415.0},{"date":"2017-03-27","close":10440.0},{"date":"2017-03-28","close":10335.0},{"date":"2017-03-29","close":10255.0},{"date":"2017-03-30","close":10440.0},{"date":"2017-03-31","close":10435.0},{"date":"2017-04-03","close":10455.0},{"date":"2017-04-04","close":10550.0},{"date":"2017-04-05","close":10550.0},{"date":"2017-04-06","close":10560.0},{"date":"2017-04-07","close":10595.0},{"date":"2017-04-10","close":10729.0},{"date":"2017-04-11","close":10819.0},{"date":"2017-04-12","close":10664.0},{"date":"2017-04-13","close":10634.0},{"date":"2017-04-14","close":10495.0},{"date":"2017-04-17","close":10415.0},{"date":"2017-04-18","close":10360.0},{"date":"2017-04-19","close":10480.0},{"date":"2017-04-20","close":10405.0},{"date":"2017-04-21","close":10305.0},{"date":"2017-04-24","close":10390.0},{"date":"2017-04-25","close":10171.0},{"date":"2017-04-26","close":10231.0},{"date":"2017-04-27","close":10370.0},{"date":"2017-04-28","close":10395.0},{"date":"2017-05-02","close":10355.0},{"date":"2017-05-04","close":10460.0},{"date":"2017-05-08","close":10425.0},{"date":"2017-05-10","close":10619.0},{"date":"2017-05-11","close":10535.0},{"date":"2017-05-12","close":10530.0},{"date":"2017-05-15","close":10570.0},{"date":"2017-05-16","close":10520.0},{"date":"2017-05-17","close":10530.0},{"date":"2017-05-18","close":10664.0},{"date":"2017-05-19","close":10659.0},{"date":"2017-05-22","close":10819.0},{"date":"2017-05-23","close":10814.0},{"date":"2017-05-24","close":10829.0},{"date":"2017-05-25","close":10904.0},{"date":"2017-05-26","close":10854.0},{"date":"2017-05-29","close":10879.0},{"date":"2017-05-30","close":10784.0},{"date":"2017-05-31","close":10854.0},{"date":"2017-06-01","close":10909.0},{"date":"2017-06-02","close":10859.0},{"date":"2017-06-05","close":10968.0},{"date":"2017-06-07","close":11178.0},{"date":"2017-06-08","close":11238.0},{"date":"2017-06-09","close":11218.0},{"date":"2017-06-12","close":11288.0},{"date":"2017-06-13","close":11223.0},{"date":"2017-06-14","close":11337.0},{"date":"2017-06-15","close":11337.0},{"date":"2017-06-16","close":11482.0},{"date":"2017-06-19","close":11577.0},{"date":"2017-06-20","close":11582.0},{"date":"2017-06-21","close":11632.0},{"date":"2017-06-22","close":11691.0},{"date":"2017-06-23","close":11637.0},{"date":"2017-06-26","close":11706.0},{"date":"2017-06-27","close":11617.0},{"date":"2017-06-28","close":11711.0},{"date":"2017-06-29","close":11751.0},{"date":"2017-06-30","close":11826.0},{"date":"2017-07-03","close":11891.0},{"date":"2017-07-04","close":11806.0},{"date":"2017-07-05","close":11871.0},{"date":"2017-07-06","close":12030.0},{"date":"2017-07-07","close":12050.0},{"date":"2017-07-10","close":11686.0},{"date":"2017-07-11","close":11622.0},{"date":"2017-07-12","close":11781.0},{"date":"2017-07-13","close":11587.0},{"date":"2017-07-14","close":11657.0},{"date":"2017-07-17","close":11422.0},{"date":"2017-07-18","close":11223.0},{"date":"2017-07-19","close":11198.0},{"date":"2017-07-20","close":11128.0},{"date":"2017-07-21","close":11188.0},{"date":"2017-07-24","close":10998.0},{"date":"2017-07-25","close":11028.0},{"date":"2017-07-26","close":11263.0},{"date":"2017-07-27","close":11312.0},{"date":"2017-07-28","close":11332.0},{"date":"2017-07-31","close":11407.0},{"date":"2017-08-01","close":11517.0},{"date":"2017-08-02","close":11502.0},{"date":"2017-08-03","close":11522.0},{"date":"2017-08-04","close":11572.0},{"date":"2017-08-07","close":11522.0},{"date":"2017-08-08","close":11527.0},{"date":"2017-08-09","close":11407.0},{"date":"2017-08-10","close":11457.0},{"date":"2017-08-11","close":11527.0},{"date":"2017-08-14","close":11552.0},{"date":"2017-08-16","close":11472.0},{"date":"2017-08-17","close":11517.0},{"date":"2017-08-18","close":11472.0},{"date":"2017-08-21","close":11452.0},{"date":"2017-08-22","close":11412.0},{"date":"2017-08-23","close":11303.0},{"date":"2017-08-24","close":11397.0},{"date":"2017-08-25","close":11417.0},{"date":"2017-08-28","close":11557.0},{"date":"2017-08-29","close":11547.0},{"date":"2017-08-30","close":11467.0},{"date":"2017-08-31","close":11567.0},{"date":"2017-09-01","close":11686.0},{"date":"2017-09-04","close":11711.0},{"date":"2017-09-05","close":11741.0},{"date":"2017-09-06","close":11811.0},{"date":"2017-09-07","close":11806.0},{"date":"2017-09-08","close":11881.0},{"date":"2017-09-11","close":11876.0},{"date":"2017-09-12","close":11836.0},{"date":"2017-09-13","close":11881.0},{"date":"2017-09-14","close":11926.0},{"date":"2017-09-15","close":11996.0},{"date":"2017-09-18","close":11996.0},{"date":"2017-09-19","close":12060.0},{"date":"2017-09-20","close":12060.0},{"date":"2017-09-21","close":11886.0},{"date":"2017-09-22","close":12065.0},{"date":"2017-09-25","close":12020.0},{"date":"2017-09-26","close":12016.0},{"date":"2017-09-27","close":12065.0},{"date":"2017-09-28","close":12235.0},{"date":"2017-09-29","close":12235.0},{"date":"2017-10-10","close":12235.0},{"date":"2017-10-11","close":12414.0},{"date":"2017-10-12","close":12409.0},{"date":"2017-10-13","close":12360.0},{"date":"2017-10-16","close":12399.0},{"date":"2017-10-17","close":12469.0},{"date":"2017-10-18","close":12494.0},{"date":"2017-10-19","close":12579.0},{"date":"2017-10-20","close":12504.0},{"date":"2017-10-23","close":12295.0},{"date":"2017-10-24","close":12370.0},{"date":"2017-10-25","close":12454.0},{"date":"2017-10-26","close":12454.0},{"date":"2017-10-27","close":12365.0},{"date":"2017-10-30","close":12639.0},{"date":"2017-10-31","close":12604.0},{"date":"2017-11-01","close":12544.0},{"date":"2017-11-02","close":12569.0},{"date":"2017-11-03","close":12449.0},{"date":"2017-11-06","close":12574.0},{"date":"2017-11-07","close":12649.0},{"date":"2017-11-08","close":12724.0},{"date":"2017-11-09","close":12798.0},{"date":"2017-11-10","close":12958.0},{"date":"2017-11-13","close":12988.0},{"date":"2017-11-14","close":13152.0},{"date":"2017-11-15","close":13152.0},{"date":"2017-11-16","close":13078.0},{"date":"2017-11-17","close":13102.0},{"date":"2017-11-20","close":13217.0},{"date":"2017-11-21","close":13511.0},{"date":"2017-11-22","close":13486.0},{"date":"2017-11-23","close":13531.0},{"date":"2017-11-24","close":13501.0},{"date":"2017-11-27","close":13800.0},{"date":"2017-11-28","close":13581.0},{"date":"2017-11-29","close":13661.0},{"date":"2017-11-30","close":13850.0},{"date":"2017-12-01","close":13935.0},{"date":"2017-12-04","close":14120.0},{"date":"2017-12-05","close":14045.0},{"date":"2017-12-06","close":13666.0},{"date":"2017-12-07","close":13621.0},{"date":"2017-12-08","close":13721.0},{"date":"2017-12-11","close":13601.0},{"date":"2017-12-12","close":13102.0},{"date":"2017-12-13","close":13446.0},{"date":"2017-12-14","close":13626.0},{"date":"2017-12-15","close":13591.0},{"date":"2017-12-18","close":13810.0},{"date":"2017-12-19","close":13960.0},{"date":"2017-12-20","close":13880.0},{"date":"2017-12-21","close":13880.0},{"date":"2017-12-22","close":13701.0},{"date":"2017-12-26","close":13756.0},{"date":"2017-12-27","close":13900.0},{"date":"2017-12-28","close":13890.0},{"date":"2018-01-02","close":14148.0918},{"date":"2018-01-03","close":14352.4863},{"date":"2018-01-04","close":14372.4277},{"date":"2018-01-05","close":14497.0586},{"date":"2018-01-08","close":14497.0586},{"date":"2018-01-09","close":14846.0244},{"date":"2018-01-10","close":15110.2422},{"date":"2018-01-11","close":15015.5225},{"date":"2018-01-12","close":15249.8281},{"date":"2018-01-15","close":15194.9912},{"date":"2018-01-16","close":15120.2129},{"date":"2018-01-17","close":15314.6367},{"date":"2018-01-18","close":14885.9062},{"date":"2018-01-19","close":15229.8877},{"date":"2018-01-22","close":15319.6221},{"date":"2018-01-23","close":15489.1201},{"date":"2018-01-24","close":15489.1201},{"date":"2018-01-25","close":15623.7207},{"date":"2018-01-26","close":15858.0273},{"date":"2018-01-29","close":15853.042},{"date":"2018-01-30","close":15808.1748},{"date":"2018-01-31","close":16037.4951},{"date":"2018-02-01","close":15972.6875},{"date":"2018-02-02","close":15793.2188},{"date":"2018-02-05","close":15501.0},{"date":"2018-02-06","close":14507.0283},{"date":"2018-02-07","close":14756.29},{"date":"2018-02-08","close":15050.4189},{"date":"2018-02-09","close":14387.3828},{"date":"2018-02-12","close":14691.4824},{"date":"2018-02-13","close":15020.5078},{"date":"2018-02-14","close":15165.0791},{"date":"2018-02-19","close":15419.3262},{"date":"2018-02-20","close":15339.5625},{"date":"2018-02-21","close":15543.957},{"date":"2018-02-22","close":15583.8389},{"date":"2018-02-23","close":15583.8389},{"date":"2018-02-26","close":15838.0859},{"date":"2018-02-27","close":15808.1748},{"date":"2018-02-28","close":15728.4111},{"date":"2018-03-02","close":15660.0},{"date":"2018-03-05","close":15770.0},{"date":"2018-03-06","close":15713.4551},{"date":"2018-03-07","close":15499.0898},{"date":"2018-03-08","close":15593.8096},{"date":"2018-03-09","close":15713.4551},{"date":"2018-03-12","close":15798.2041},{"date":"2018-03-13","close":15753.3369},{"date":"2018-03-14","close":15808.1748},{"date":"2018-03-15","close":15798.2041},{"date":"2018-03-16","close":15882.9531},{"date":"2018-03-19","close":16017.5547},{"date":"2018-03-20","close":16032.5098},{"date":"2018-03-21","close":16152.1553},{"date":"2018-03-22","close":16226.9346},{"date":"2018-03-23","close":15892.9238},{"date":"2018-03-26","close":16211.9785},{"date":"2018-03-27","close":16211.9785},{"date":"2018-03-28","close":16157.1406},{"date":"2018-03-29","close":16226.9346},{"date":"2018-03-30","close":16177.082},{"date":"2018-04-02","close":16251.8604},{"date":"2018-04-03","close":16137.2002},{"date":"2018-04-04","close":16221.9492},{"date":"2018-04-05","close":16246.875},{"date":"2018-04-06","close":16381.4766},{"date":"2018-04-09","close":16381.4766},{"date":"2018-04-10","close":16366.5205},{"date":"2018-04-11","close":16251.8604},{"date":"2018-04-12","close":16112.2734},{"date":"2018-04-13","close":16206.9932},{"date":"2018-04-16","close":16097.3184},{"date":"2018-04-17","close":15882.9531},{"date":"2018-04-18","close":16037.4951},{"date":"2018-04-19","close":15494.1045},{"date":"2018-04-20","close":15394.4004},{"date":"2018-04-23","close":15399.3857},{"date":"2018-04-24","close":15145.1387},{"date":"2018-04-25","close":15155.1094},{"date":"2018-04-26","close":14761.2754},{"date":"2018-04-27","close":14801.1572},{"date":"2018-04-30","close":14726.3789},{"date":"2018-05-02","close":14397.3535},{"date":"2018-05-03","close":14078.2988},{"date":"2018-05-04","close":14307.6191},{"date":"2018-05-08","close":14915.8184},{"date":"2018-05-09","close":14995.582},{"date":"2018-05-10","close":14836.0537},{"date":"2018-05-11","close":14502.0439},{"date":"2018-05-14","close":14646.6152},{"date":"2018-05-15","close":14985.6113},{"date":"2018-05-16","close":14855.9951},{"date":"2018-05-17","close":14626.6748},{"date":"2018-05-18","close":14322.5752},{"date":"2018-05-21","close":14566.8516},{"date":"2018-05-23","close":13689.4502},{"date":"2018-05-24","close":13729.332},{"date":"2018-05-25","close":13769.2139},{"date":"2018-05-28","close":12886.8281},{"date":"2018-05-29","close":13081.252},{"date":"2018-05-30","close":13016.4443},{"date":"2018-05-31","close":13400.3066},{"date":"2018-06-01","close":13659.5391},{"date":"2018-06-04","close":13898.8301},{"date":"2018-06-05","close":14088.2695},{"date":"2018-06-07","close":14337.5312},{"date":"2018-06-08","close":14292.6641},{"date":"2018-06-11","close":14472.1318},{"date":"2018-06-12","close":14158.0625},{"date":"2018-06-14","close":14302.6338},{"date":"2018-06-15","close":14257.7666},{"date":"2018-06-18","close":14287.6787},{"date":"2018-06-19","close":13624.6426},{"date":"2018-06-20","close":13973.6084},{"date":"2018-06-21","close":13968.624},{"date":"2018-06-22","close":13978.5938},{"date":"2018-06-25","close":14247.7969},{"date":"2018-06-26","close":14232.8408},{"date":"2018-06-27","close":14257.7666},{"date":"2018-06-28","close":14068.3281},{"date":"2018-06-29","close":13908.8008},{"date":"2018-07-02","close":13564.8193},{"date":"2018-07-03","close":13265.7061},{"date":"2018-07-04","close":13041.3701},{"date":"2018-07-05","close":13031.3994},{"date":"2018-07-06","close":13106.1777},{"date":"2018-07-09","close":13295.6172},{"date":"2018-07-10","close":13255.7354},{"date":"2018-07-11","close":12881.8428},{"date":"2018-07-12","close":13046.3555},{"date":"2018-07-13","close":13190.9268},{"date":"2018-07-16","close":13295.6172},{"date":"2018-07-17","close":13240.7793},{"date":"2018-07-18","close":13574.79},{"date":"2018-07-19","close":13764.2285},{"date":"2018-07-20","close":13704.4062},{"date":"2018-07-23","close":13709.3916},{"date":"2018-07-24","close":13609.6865},{"date":"2018-07-25","close":13594.7314},{"date":"2018-07-26","close":13310.5732},{"date":"2018-07-27","close":13425.2334},{"date":"2018-07-30","close":13504.9971},{"date":"2018-07-31","close":13594.7314},{"date":"2018-08-01","close":13699.4209},{"date":"2018-08-02","close":13559.834},{"date":"2018-08-03","close":13744.2881},{"date":"2018-08-06","close":13739.3027},{"date":"2018-08-07","close":13664.5244},{"date":"2018-08-08","close":13699.4209},{"date":"2018-08-09","close":13759.2441},{"date":"2018-08-10","close":13799.126},{"date":"2018-08-13","close":13759.2441},{"date":"2018-08-14","close":13863.9336},{"date":"2018-08-16","close":13744.2881},{"date":"2018-08-17","close":13754.2588},{"date":"2018-08-20","close":13754.2588},{"date":"2018-08-21","close":13799.126},{"date":"2018-08-22","close":13819.0664},{"date":"2018-08-23","close":13878.8896},{"date":"2018-08-24","close":13913.7861},{"date":"2018-08-27","close":14028.4463},{"date":"2018-08-28","close":13998.5352},{"date":"2018-08-29","close":13963.6387},{"date":"2018-08-30","close":13888.8594},{"date":"2018-08-31","close":13988.5645},{"date":"2018-09-03","close":13948.6826},{"date":"2018-09-04","close":13913.7861},{"date":"2018-09-05","close":13704.4062},{"date":"2018-09-06","close":13584.7607},{"date":"2018-09-07","close":13509.9824},{"date":"2018-09-10","close":13789.1553},{"date":"2018-09-11","close":13829.0371},{"date":"2018-09-12","close":13908.8008},{"date":"2018-09-13","close":13863.9336},{"date":"2018-09-14","close":13858.9482},{"date":"2018-09-17","close":13853.9629},{"date":"2018-09-18","close":13759.2441},{"date":"2018-09-19","close":13953.668},{"date":"2018-09-20","close":13978.5938},{"date":"2018-09-21","close":14063.3428},{"date":"2018-09-27","close":14232.8408},{"date":"2018-09-28","close":14212.9004},{"date":"2018-10-01","close":14242.8115},{"date":"2018-10-02","close":14173.0186},{"date":"2018-10-04","close":14287.6787},{"date":"2018-10-05","close":14227.8555},{"date":"2018-10-08","close":14103.2246},{"date":"2018-10-10","close":14038.417},{"date":"2018-10-11","close":13445.1738},{"date":"2018-10-12","close":13589.7461},{"date":"2018-10-15","close":13485.0557},{"date":"2018-10-16","close":13490.041},{"date":"2018-10-17","close":13609.6865},{"date":"2018-10-18","close":13594.7314},{"date":"2018-10-19","close":13554.8496},{"date":"2018-10-22","close":13644.583},{"date":"2018-10-23","close":13215.8535},{"date":"2018-10-24","close":13156.0303},{"date":"2018-10-25","close":12802.0791},{"date":"2018-10-26","close":12617.625},{"date":"2018-10-29","close":12707.3594},{"date":"2018-10-30","close":12812.0498},{"date":"2018-10-31","close":12986.5322},{"date":"2018-11-01","close":13126.1191},{"date":"2018-11-02","close":13101.1934},{"date":"2018-11-05","close":13056.3262},{"date":"2018-11-06","close":13086.2373},{"date":"2018-11-07","close":12971.5771},{"date":"2018-11-08","close":12901.7832},{"date":"2018-11-09","close":12841.9609},{"date":"2018-11-12","close":12901.7832},{"date":"2018-11-13","close":12812.0498},{"date":"2018-11-14","close":12762.1973},{"date":"2018-11-15","close":12602.6699},{"date":"2018-11-16","close":12642.5518},{"date":"2018-11-19","close":12792.1084},{"date":"2018-11-20","close":12866.8867},{"date":"2018-11-21","close":12871.8721},{"date":"2018-11-22","close":12941.665},{"date":"2018-11-23","close":12941.665},{"date":"2018-11-26","close":13016.4443},{"date":"2018-11-27","close":13051.3408},{"date":"2018-11-28","close":13031.3994},{"date":"2018-11-29","close":13076.2666},{"date":"2018-11-30","close":12931.6953},{"date":"2018-12-03","close":12991.5176},{"date":"2018-12-04","close":13011.459},{"date":"2018-12-05","close":13190.9268},{"date":"2018-12-06","close":13121.1338},{"date":"2018-12-07","close":13255.7354},{"date":"2018-12-10","close":13275.6758},{"date":"2018-12-11","close":13230.8086},{"date":"2018-12-12","close":13305.5879},{"date":"2018-12-13","close":13340.4844},{"date":"2018-12-14","close":13280.6611},{"date":"2018-12-17","close":13200.8975},{"date":"2018-12-18","close":12876.8574},{"date":"2018-12-19","close":12757.2119},{"date":"2018-12-20","close":12797.0938},{"date":"2018-12-21","close":12647.5371},{"date":"2018-12-24","close":12547.832},{"date":"2018-12-26","close":12458.0977},{"date":"2018-12-27","close":12542.8467},{"date":"2018-12-28","close":12537.8613},{"date":"2019-01-02","close":12517.9209},{"date":"2019-01-03","close":12203.8506},{"date":"2019-01-04","close":12084.2051},{"date":"2019-01-07","close":12333.4668},{"date":"2019-01-08","close":12250.0},{"date":"2019-01-09","close":12363.3789},{"date":"2019-01-10","close":12398.2754},{"date":"2019-01-11","close":12502.9648},{"date":"2019-01-14","close":12433.1719},{"date":"2019-01-15","close":12547.832},{"date":"2019-01-16","close":12592.6992},{"date":"2019-01-17","close":12592.6992},{"date":"2019-01-18","close":12478.0391},{"date":"2019-01-21","close":12652.5225},{"date":"2019-01-22","close":12677.4482},{"date":"2019-01-23","close":12612.6396},{"date":"2019-01-24","close":12612.6396},{"date":"2019-01-25","close":12692.4043},{"date":"2019-01-28","close":12647.5371},{"date":"2019-01-29","close":12587.7139},{"date":"2019-01-30","close":12642.5518},{"date":"2019-01-31","close":12492.9941},{"date":"2019-02-01","close":12522.9062},{"date":"2019-02-07","close":12577.7432},{"date":"2019-02-08","close":12567.7734},{"date":"2019-02-11","close":12757.2119},{"date":"2019-02-12","close":12986.5322},{"date":"2019-02-13","close":13081.252},{"date":"2019-02-14","close":13240.7793},{"date":"2019-02-15","close":13245.7646},{"date":"2019-02-18","close":13190.9268},{"date":"2019-02-19","close":13410.2773},{"date":"2019-02-20","close":13335.499},{"date":"2019-02-21","close":13465.1152},{"date":"2019-02-22","close":13644.583},{"date":"2019-02-25","close":13744.2881},{"date":"2019-02-26","close":13524.9375},{"date":"2019-02-27","close":13554.8496},{"date":"2019-02-28","close":13400.3066},{"date":"2019-03-04","close":13584.7607},{"date":"2019-03-05","close":13559.834},{"date":"2019-03-06","close":13465.1152},{"date":"2019-03-07","close":13624.6426},{"date":"2019-03-08","close":13440.1885},{"date":"2019-03-11","close":13475.0859},{"date":"2019-03-12","close":13534.9082},{"date":"2019-03-13","close":13759.2441},{"date":"2019-03-14","close":13774.1992},{"date":"2019-03-15","close":13684.4648},{"date":"2019-03-18","close":13704.4062},{"date":"2019-03-19","close":13714.377},{"date":"2019-03-20","close":13519.9521},{"date":"2019-03-21","close":13564.8193},{"date":"2019-03-22","close":13370.3955},{"date":"2019-03-25","close":13170.9863},{"date":"2019-03-26","close":13156.0303},{"date":"2019-03-27","close":13370.3955},{"date":"2019-03-28","close":13300.6025},{"date":"2019-03-29","close":13330.5137},{"date":"2019-04-01","close":13295.6172},{"date":"2019-04-02","close":13290.6318},{"date":"2019-04-03","close":13260.7207},{"date":"2019-04-04","close":13091.2227},{"date":"2019-04-05","close":13116.1484},{"date":"2019-04-08","close":13170.9863},{"date":"2019-04-09","close":13285.6465},{"date":"2019-04-10","close":13245.7646},{"date":"2019-04-11","close":13235.7939},{"date":"2019-04-12","close":13225.8242},{"date":"2019-04-15","close":13230.8086},{"date":"2019-04-16","close":13076.2666},{"date":"2019-04-17","close":13101.1934},{"date":"2019-04-18","close":12966.5918},{"date":"2019-04-19","close":13021.4297},{"date":"2019-04-22","close":13021.4297},{"date":"2019-04-23","close":12961.6064},{"date":"2019-04-24","close":12996.5029},{"date":"2019-04-25","close":13101.1934},{"date":"2019-04-26","close":13151.0449},{"date":"2019-04-29","close":13345.4697},{"date":"2019-04-30","close":13315.5576},{"date":"2019-05-02","close":13375.3809},{"date":"2019-05-03","close":13450.1592},{"date":"2019-05-07","close":13280.6611},{"date":"2019-05-08","close":13066.2959},{"date":"2019-05-09","close":13026.4141},{"date":"2019-05-10","close":13061.3115},{"date":"2019-05-13","close":13195.9121},{"date":"2019-05-14","close":13205.8828},{"date":"2019-05-15","close":13315.5576},{"date":"2019-05-16","close":13529.9229},{"date":"2019-05-17","close":13420.248},{"date":"2019-05-20","close":13529.9229},{"date":"2019-05-21","close":13609.6865},{"date":"2019-05-22","close":13619.6572},{"date":"2019-05-23","close":13490.041},{"date":"2019-05-24","close":13410.2773},{"date":"2019-05-27","close":13470.1006},{"date":"2019-05-28","close":13445.1738},{"date":"2019-05-29","close":13375.3809},{"date":"2019-05-30","close":13400.3066},{"date":"2019-05-31","close":13355.4395},{"date":"2019-06-03","close":13161.0156},{"date":"2019-06-04","close":13161.0156},{"date":"2019-06-05","close":13166.001},{"date":"2019-06-07","close":13156.0303},{"date":"2019-06-10","close":13355.4395},{"date":"2019-06-11","close":13300.6025},{"date":"2019-06-12","close":13230.8086},{"date":"2019-06-13","close":13161.0156},{"date":"2019-06-14","close":13195.9121},{"date":"2019-06-17","close":13076.2666},{"date":"2019-06-18","close":12941.665},{"date":"2019-06-19","close":12851.9316},{"date":"2019-06-20","close":12991.5176},{"date":"2019-06-21","close":13011.459},{"date":"2019-06-24","close":13046.3555},{"date":"2019-06-25","close":12991.5176},{"date":"2019-06-26","close":12986.5322},{"date":"2019-06-27","close":12911.7539},{"date":"2019-06-28","close":12677.4482},{"date":"2019-07-01","close":12961.6064},{"date":"2019-07-02","close":13061.3115},{"date":"2019-07-03","close":13061.3115},{"date":"2019-07-04","close":13021.4297},{"date":"2019-07-05","close":13086.2373},{"date":"2019-07-08","close":13036.3848},{"date":"2019-07-09","close":12986.5322},{"date":"2019-07-10","close":13161.0156},{"date":"2019-07-11","close":13121.1338},{"date":"2019-07-12","close":13210.8682},{"date":"2019-07-15","close":13210.8682},{"date":"2019-07-16","close":13161.0156},{"date":"2019-07-17","close":13235.7939},{"date":"2019-07-18","close":13170.9863},{"date":"2019-07-19","close":13170.9863},{"date":"2019-07-22","close":13310.5732},{"date":"2019-07-23","close":13245.7646},{"date":"2019-07-24","close":13250.75},{"date":"2019-07-25","close":13380.3662},{"date":"2019-07-26","close":13410.2773},{"date":"2019-07-29","close":13310.5732},{"date":"2019-07-30","close":13295.6172},{"date":"2019-07-31","close":13260.7207},{"date":"2019-08-01","close":13370.3955},{"date":"2019-08-02","close":13405.292},{"date":"2019-08-05","close":13509.9824},{"date":"2019-08-06","close":13315.5576},{"date":"2019-08-07","close":13330.5137},{"date":"2019-08-08","close":13405.292},{"date":"2019-08-09","close":13490.041},{"date":"2019-08-12","close":13619.6572},{"date":"2019-08-13","close":13564.8193},{"date":"2019-08-14","close":13559.834},{"date":"2019-08-16","close":13759.2441},{"date":"2019-08-19","close":13689.4502},{"date":"2019-08-20","close":13674.4951},{"date":"2019-08-21","close":13739.3027},{"date":"2019-08-22","close":13789.1553},{"date":"2019-08-23","close":13784.1699},{"date":"2019-08-26","close":13834.0225},{"date":"2019-08-27","close":13759.2441},{"date":"2019-08-28","close":13769.2139},{"date":"2019-08-29","close":13724.3467},{"date":"2019-08-30","close":13764.2285},{"date":"2019-09-02","close":13684.4648},{"date":"2019-09-03","close":13744.2881},{"date":"2019-09-04","close":13714.377},{"date":"2019-09-05","close":13744.2881},{"date":"2019-09-06","close":13594.7314},{"date":"2019-09-09","close":13495.0264},{"date":"2019-09-10","close":13470.1006},{"date":"2019-09-11","close":13465.1152},{"date":"2019-09-16","close":13744.2881},{"date":"2019-09-17","close":13694.4355},{"date":"2019-09-18","close":13794.1406},{"date":"2019-09-19","close":13804.1113},{"date":"2019-09-20","close":13834.0225},{"date":"2019-09-23","close":13888.8594},{"date":"2019-09-24","close":13819.0664},{"date":"2019-09-25","close":13839.0078},{"date":"2019-09-26","close":13888.8594},{"date":"2019-09-27","close":14033.4316},{"date":"2019-09-30","close":14108.21},{"date":"2019-10-01","close":14043.4023},{"date":"2019-10-02","close":14083.2842},{"date":"2019-10-04","close":13953.668},{"date":"2019-10-07","close":13948.6826},{"date":"2019-10-08","close":13858.9482},{"date":"2019-10-10","close":13873.9043},{"date":"2019-10-11","close":13948.6826},{"date":"2019-10-14","close":13938.7119},{"date":"2019-10-15","close":13918.7715},{"date":"2019-10-16","close":13938.7119},{"date":"2019-10-17","close":13923.7568},{"date":"2019-10-18","close":13883.875},{"date":"2019-10-21","close":13824.0518},{"date":"2019-10-22","close":13714.377},{"date":"2019-10-23","close":13744.2881},{"date":"2019-10-24","close":13744.2881},{"date":"2019-10-25","close":13848.9775},{"date":"2019-10-28","close":13898.8301},{"date":"2019-10-29","close":13878.8896},{"date":"2019-10-30","close":13839.0078},{"date":"2019-10-31","close":13799.126},{"date":"2019-11-01","close":13898.8301},{"date":"2019-11-04","close":13938.7119},{"date":"2019-11-05","close":13963.6387},{"date":"2019-11-06","close":13933.7266},{"date":"2019-11-07","close":13923.7568},{"date":"2019-11-08","close":13908.8008},{"date":"2019-11-11","close":13923.7568},{"date":"2019-11-12","close":13893.8447},{"date":"2019-11-13","close":13868.9189},{"date":"2019-11-14","close":13848.9775},{"date":"2019-11-15","close":13794.1406},{"date":"2019-11-18","close":13749.2734},{"date":"2019-11-19","close":13714.377},{"date":"2019-11-20","close":13664.5244},{"date":"2019-11-21","close":13559.834},{"date":"2019-11-22","close":13689.4502},{"date":"2019-11-25","close":13544.8789},{"date":"2019-11-26","close":13649.5684},{"date":"2019-11-27","close":13639.5986},{"date":"2019-11-28","close":13500.0117},{"date":"2019-11-29","close":13534.9082},{"date":"2019-12-02","close":13514.9678},{"date":"2019-12-03","close":13370.3955},{"date":"2019-12-04","close":13310.5732},{"date":"2019-12-05","close":13410.2773},{"date":"2019-12-06","close":13425.2334},{"date":"2019-12-09","close":13490.041},{"date":"2019-12-10","close":13425.2334},{"date":"2019-12-11","close":13395.3213},{"date":"2019-12-12","close":13509.9824},{"date":"2019-12-13","close":13375.3809},{"date":"2019-12-16","close":13250.75},{"date":"2019-12-17","close":13141.0752},{"date":"2019-12-18","close":13046.3555},{"date":"2019-12-19","close":12991.5176},{"date":"2019-12-20","close":12996.5029},{"date":"2019-12-23","close":13091.2227},{"date":"2019-12-24","close":13041.3701},{"date":"2019-12-26","close":13141.0752},{"date":"2019-12-27","close":13076.2666},{"date":"2019-12-30","close":13156.0303},{"date":"2020-01-02","close":13240.7793},{"date":"2020-01-03","close":13375.3809},{"date":"2020-01-06","close":13270.6904},{"date":"2020-01-07","close":13200.8975},{"date":"2020-01-08","close":13051.3408},{"date":"2020-01-09","close":13141.0752},{"date":"2020-01-10","close":13156.0303},{"date":"2020-01-13","close":13161.0156},{"date":"2020-01-14","close":13230.8086},{"date":"2020-01-15","close":13225.8242},{"date":"2020-01-16","close":13320.543},{"date":"2020-01-17","close":13350.4551},{"date":"2020-01-20","close":13295.6172},{"date":"2020-01-21","close":13375.3809},{"date":"2020-01-22","close":13410.2773},{"date":"2020-01-23","close":13390.3369},{"date":"2020-01-28","close":13101.1934},{"date":"2020-01-29","close":13121.1338},{"date":"2020-01-30","close":13175.9717},{"date":"2020-01-31","close":13066.2959},{"date":"2020-02-03","close":12752.2266},{"date":"2020-02-04","close":12981.5479},{"date":"2020-02-05","close":12991.5176},{"date":"2020-02-06","close":13081.252},{"date":"2020-02-07","close":13161.0156},{"date":"2020-02-10","close":13141.0752},{"date":"2020-02-11","close":13066.2959},{"date":"2020-02-12","close":13096.208},{"date":"2020-02-13","close":13056.3262},{"date":"2020-02-14","close":13076.2666},{"date":"2020-02-17","close":13056.3262},{"date":"2020-02-18","close":13016.4443},{"date":"2020-02-19","close":12991.5176},{"date":"2020-02-20","close":13116.1484},{"date":"2020-02-21","close":13325.5283},{"date":"2020-02-24","close":13001.4883},{"date":"2020-02-25","close":13021.4297},{"date":"2020-02-26","close":12956.6211},{"date":"2020-02-27","close":12941.665},{"date":"2020-02-28","close":12722.3154},{"date":"2020-03-02","close":12692.4043},{"date":"2020-03-03","close":12772.168},{"date":"2020-03-04","close":12697.3887},{"date":"2020-03-05","close":12772.168},{"date":"2020-03-06","close":12567.7734},{"date":"2020-03-09","close":11969.5449},{"date":"2020-03-10","close":11959.5742},{"date":"2020-03-11","close":11550.7852},{"date":"2020-03-12","close":10817.9561},{"date":"2020-03-13","close":10798.0156},{"date":"2020-03-16","close":10827.9268},{"date":"2020-03-17","close":10837.8975},{"date":"2020-03-18","close":10768.1035},{"date":"2020-03-19","close":10468.9902},{"date":"2020-03-20","close":10439.0781},{"date":"2020-03-23","close":9870.7617},{"date":"2020-03-24","close":9920.6143},{"date":"2020-03-25","close":10095.0977},{"date":"2020-03-26","close":10080.1416},{"date":"2020-03-27","close":9975.4521},{"date":"2020-03-30","close":9471.9434},{"date":"2020-03-31","close":9471.9434},{"date":"2020-04-01","close":9561.6777},{"date":"2020-04-02","close":9681.3232},{"date":"2020-04-03","close":9920.6143},{"date":"2020-04-06","close":10339.374},{"date":"2020-04-07","close":10628.5176},{"date":"2020-04-08","close":10538.7832},{"date":"2020-04-09","close":10683.3545},{"date":"2020-04-10","close":10653.4434},{"date":"2020-04-13","close":10992.4395},{"date":"2020-04-14","close":10872.7939},{"date":"2020-04-16","close":11117.0703},{"date":"2020-04-17","close":11421.1689},{"date":"2020-04-20","close":11480.9922},{"date":"2020-04-21","close":11042.292},{"date":"2020-04-22","close":11022.3506},{"date":"2020-04-23","close":11027.3359},{"date":"2020-04-24","close":11057.2471},{"date":"2020-04-27","close":11266.627},{"date":"2020-04-28","close":11107.0996},{"date":"2020-04-29","close":11132.0254},{"date":"2020-05-04","close":11112.085},{"date":"2020-05-06","close":11171.9072},{"date":"2020-05-07","close":11336.4199},{"date":"2020-05-08","close":11805.0322},{"date":"2020-05-11","close":11879.8105},{"date":"2020-05-12","close":11909.7227},{"date":"2020-05-13","close":11984.501},{"date":"2020-05-14","close":11934.6484},{"date":"2020-05-15","close":11974.5303},{"date":"2020-05-18","close":12069.25},{"date":"2020-05-19","close":12423.2012},{"date":"2020-05-20","close":12413.2305},{"date":"2020-05-21","close":12497.9795},{"date":"2020-05-22","close":12552.8174},{"date":"2020-05-25","close":12622.6104},{"date":"2020-05-26","close":12652.5225},{"date":"2020-05-27","close":12642.5518},{"date":"2020-05-28","close":12552.8174},{"date":"2020-05-29","close":12483.0244},{"date":"2020-06-01","close":12577.7432},{"date":"2020-06-02","close":12672.4629},{"date":"2020-06-03","close":12617.625},{"date":"2020-06-04","close":12657.5068},{"date":"2020-06-05","close":12582.7285},{"date":"2020-06-08","close":12807.0645},{"date":"2020-06-09","close":12712.3447},{"date":"2020-06-10","close":12647.5371},{"date":"2020-06-11","close":12542.8467},{"date":"2020-06-12","close":12173.9395},{"date":"2020-06-15","close":11989.4863},{"date":"2020-06-16","close":12149.0137},{"date":"2020-06-17","close":12198.8662},{"date":"2020-06-18","close":12149.0137},{"date":"2020-06-19","close":12190.0},{"date":"2020-06-22","close":12448.127},{"date":"2020-06-23","close":12348.4229},{"date":"2020-06-24","close":12168.9541},{"date":"2020-06-25","close":12149.0137},{"date":"2020-06-26","close":12124.0869},{"date":"2020-06-29","close":11740.2246},{"date":"2020-06-30","close":11760.165},{"date":"2020-07-01","close":11765.1504},{"date":"2020-07-02","close":11889.7812},{"date":"2020-07-03","close":11946.0},{"date":"2020-07-06","close":12163.9688},{"date":"2020-07-07","close":12223.792},{"date":"2020-07-08","close":12158.9844},{"date":"2020-07-09","close":12273.6445},{"date":"2020-07-10","close":12333.4668},{"date":"2020-07-13","close":12353.4082},{"date":"2020-07-14","close":12203.8506},{"date":"2020-07-15","close":12428.1865},{"date":"2020-07-16","close":12413.2305},{"date":"2020-07-17","close":12413.2305},{"date":"2020-07-20","close":12343.4375},{"date":"2020-07-21","close":12258.6885},{"date":"2020-07-22","close":12198.8662},{"date":"2020-07-23","close":12158.9844},{"date":"2020-07-24","close":11854.8848},{"date":"2020-07-27","close":11281.583},{"date":"2020-07-28","close":11351.376},{"date":"2020-07-29","close":11117.0703},{"date":"2020-07-30","close":11386.2725},{"date":"2020-07-31","close":11291.5537},{"date":"2020-08-03","close":11416.1846},{"date":"2020-08-04","close":11600.6377},{"date":"2020-08-05","close":11725.2686},{"date":"2020-08-06","close":11735.2393},{"date":"2020-08-07","close":11725.2686},{"date":"2020-08-10","close":11919.6924},{"date":"2020-08-11","close":11829.958},{"date":"2020-08-12","close":11824.9736},{"date":"2020-08-13","close":11914.707},{"date":"2020-08-14","close":12044.3232},{"date":"2020-08-18","close":11735.2393},{"date":"2020-08-19","close":11884.7959},{"date":"2020-08-20","close":11819.9883},{"date":"2020-08-21","close":11815.0029},{"date":"2020-08-24","close":12203.8506},{"date":"2020-08-25","close":12328.4814},{"date":"2020-08-26","close":12298.5703},{"date":"2020-08-27","close":12213.8213},{"date":"2020-08-28","close":12343.4375},{"date":"2020-08-31","close":12363.3789},{"date":"2020-09-01","close":12423.2012},{"date":"2020-09-02","close":12443.1426},{"date":"2020-09-03","close":12637.5664},{"date":"2020-09-04","close":12642.5518},{"date":"2020-09-07","close":12707.3594},{"date":"2020-09-08","close":12463.083},{"date":"2020-09-09","close":12278.6299},{"date":"2020-09-10","close":12458.0977},{"date":"2020-09-11","close":12408.2451},{"date":"2020-09-14","close":12547.832},{"date":"2020-09-15","close":12547.832},{"date":"2020-09-16","close":12488.0098},{"date":"2020-09-17","close":12473.0537},{"date":"2020-09-18","close":12393.29},{"date":"2020-09-21","close":12502.9648},{"date":"2020-09-22","close":12443.1426},{"date":"2020-09-23","close":12552.8174},{"date":"2020-09-24","close":12557.8027},{"date":"2020-09-25","close":12577.7432},{"date":"2020-09-28","close":12742.2559},{"date":"2020-09-29","close":12732.2861},{"date":"2020-10-05","close":12672.4629},{"date":"2020-10-06","close":12667.4775},{"date":"2020-10-07","close":12712.3447},{"date":"2020-10-08","close":12592.6992},{"date":"2020-10-12","close":12732.2861},{"date":"2020-10-13","close":12632.5811},{"date":"2020-10-14","close":12787.123},{"date":"2020-10-15","close":12871.8721},{"date":"2020-10-16","close":12941.665},{"date":"2020-10-19","close":12956.6211},{"date":"2020-10-20","close":12986.5322},{"date":"2020-10-21","close":12971.5771},{"date":"2020-10-22","close":12921.7246},{"date":"2020-10-23","close":13205.8828},{"date":"2020-10-26","close":13390.3369},{"date":"2020-10-27","close":13126.1191},{"date":"2020-10-28","close":12921.7246},{"date":"2020-10-29","close":12667.4775},{"date":"2020-10-30","close":12592.6992},{"date":"2020-11-02","close":12787.123},{"date":"2020-11-03","close":12886.8281},{"date":"2020-11-04","close":12991.5176},{"date":"2020-11-05","close":13056.3262},{"date":"2020-11-06","close":12836.9756},{"date":"2020-11-09","close":12901.7832},{"date":"2020-11-10","close":13026.4141},{"date":"2020-11-11","close":12911.7539},{"date":"2020-11-12","close":12906.7686},{"date":"2020-11-13","close":13026.4141},{"date":"2020-11-16","close":13061.3115},{"date":"2020-11-17","close":13006.4736},{"date":"2020-11-18","close":13036.3848},{"date":"2020-11-19","close":13220.8389},{"date":"2020-11-20","close":13240.7793},{"date":"2020-11-23","close":13390.3369},{"date":"2020-11-24","close":13340.4844},{"date":"2020-11-25","close":13385.3516},{"date":"2020-11-26","close":13355.4395},{"date":"2020-11-27","close":13430.2188},{"date":"2020-11-30","close":13529.9229},{"date":"2020-12-01","close":13485.0557},{"date":"2020-12-02","close":13559.834},{"date":"2020-12-03","close":13569.8047},{"date":"2020-12-04","close":13500.0117},{"date":"2020-12-07","close":13495.0264},{"date":"2020-12-08","close":13579.7754},{"date":"2020-12-09","close":13659.5391},{"date":"2020-12-10","close":13744.2881},{"date":"2020-12-11","close":13749.2734},{"date":"2020-12-14","close":13948.6826},{"date":"2020-12-15","close":14028.4463},{"date":"2020-12-16","close":14098.2393},{"date":"2020-12-17","close":14033.4316},{"date":"2020-12-18","close":14267.7373},{"date":"2020-12-21","close":14521.9844},{"date":"2020-12-22","close":14556.8809},{"date":"2020-12-23","close":14701.4531},{"date":"2020-12-24","close":14362.457},{"date":"2020-12-28","close":14626.6748},{"date":"2020-12-29","close":14591.7773},{"date":"2020-12-30","close":14586.793},{"date":"2021-01-04","close":14955.7002},{"date":"2021-01-05","close":15115.2275},{"date":"2021-01-06","close":15389.415},{"date":"2021-01-07","close":15439.2676},{"date":"2021-01-08","close":15753.3369},{"date":"2021-01-11","close":16147.1709},{"date":"2021-01-12","close":16202.0078},{"date":"2021-01-13","close":16331.624},{"date":"2021-01-14","close":16271.8018},{"date":"2021-01-15","close":16391.4473},{"date":"2021-01-18","close":16436.3145},{"date":"2021-01-19","close":15678.5586},{"date":"2021-01-20","close":15633.6914},{"date":"2021-01-21","close":15838.0859},{"date":"2021-01-22","close":16117.2588},{"date":"2021-01-25","close":16172.0967},{"date":"2021-01-26","close":15703.4844},{"date":"2021-01-27","close":15324.6074},{"date":"2021-01-28","close":14417.2949},{"date":"2021-01-29","close":14855.9951},{"date":"2021-02-01","close":14905.8477},{"date":"2021-02-02","close":15005.5518},{"date":"2021-02-03","close":15543.957},{"date":"2021-02-04","close":15718.4404},{"date":"2021-02-05","close":16147.1709},{"date":"2021-02-08","close":15553.9277},{"date":"2021-02-09","close":15833.1006},{"date":"2021-02-10","close":15783.248},{"date":"2021-02-15","close":15778.2637},{"date":"2021-02-16","close":15768.293},{"date":"2021-02-17","close":16266.8164},{"date":"2021-02-18","close":16416.373},{"date":"2021-02-19","close":16446.2852},{"date":"2021-02-22","close":16526.0488},{"date":"2021-02-23","close":16506.1074},{"date":"2021-02-24","close":16386.4609},{"date":"2021-02-25","close":16391.4473},{"date":"2021-02-26","close":16197.0225},{"date":"2021-03-02","close":16805.2207},{"date":"2021-03-03","close":16855.0742},{"date":"2021-03-04","close":16545.9883},{"date":"2021-03-05","close":16715.4863},{"date":"2021-03-08","close":16785.2812},{"date":"2021-03-09","close":16889.9707},{"date":"2021-03-10","close":16884.9844},{"date":"2021-03-11","close":17049.498},{"date":"2021-03-12","close":16999.6445},{"date":"2021-03-15","close":17044.5117},{"date":"2021-03-16","close":16855.0742},{"date":"2021-03-17","close":16949.793},{"date":"2021-03-18","close":17034.543},{"date":"2021-03-19","close":17149.2031},{"date":"2021-03-22","close":17124.2754},{"date":"2021-03-23","close":16884.9844},{"date":"2021-03-24","close":16690.5605},{"date":"2021-03-25","close":16680.5898},{"date":"2021-03-26","close":16620.7676},{"date":"2021-03-29","close":16650.6797},{"date":"2021-03-30","close":17029.5566},{"date":"2021-03-31","close":17044.5117},{"date":"2021-04-01","close":17368.5527},{"date":"2021-04-02","close":17538.0508},{"date":"2021-04-05","close":17762.3867},{"date":"2021-04-06","close":17677.6367},{"date":"2021-04-07","close":17622.7988},{"date":"2021-04-08","close":17607.8438},{"date":"2021-04-09","close":17617.8145},{"date":"2021-04-12","close":18046.5449},{"date":"2021-04-13","close":18201.0859},{"date":"2021-04-14","close":18081.4414},{"date":"2021-04-15","close":18136.2793},{"date":"2021-04-16","close":18021.6191},{"date":"2021-04-19","close":18171.1758},{"date":"2021-04-20","close":18624.832},{"date":"2021-04-21","close":18520.1406},{"date":"2021-04-22","close":18435.3926},{"date":"2021-04-23","close":18196.1016},{"date":"2021-04-26","close":18340.6738},{"date":"2021-04-27","close":18211.0566},{"date":"2021-04-28","close":18245.9531},{"date":"2021-04-29","close":18345.6582},{"date":"2021-04-30","close":18385.541},{"date":"2021-05-03","close":18390.5254},{"date":"2021-05-04","close":18594.9199},{"date":"2021-05-06","close":19138.3105},{"date":"2021-05-07","close":18894.0332},{"date":"2021-05-10","close":19098.4277},{"date":"2021-05-11","close":19422.4688},{"date":"2021-05-12","close":19243.0},{"date":"2021-05-13","close":19621.8789},{"date":"2021-05-14","close":19731.5527},{"date":"2021-05-17","close":19751.4941},{"date":"2021-05-18","close":19806.332},{"date":"2021-05-20","close":20020.6973},{"date":"2021-05-21","close":20479.3379},{"date":"2021-05-24","close":20598.9844},{"date":"2021-05-25","close":20713.6445},{"date":"2021-05-26","close":20713.6445},{"date":"2021-05-27","close":20593.998},{"date":"2021-05-28","close":20633.8809},{"date":"2021-05-31","close":20569.0723},{"date":"2021-06-01","close":20708.6582},{"date":"2021-06-02","close":20713.6445},{"date":"2021-06-03","close":21182.2559},{"date":"2021-06-04","close":21416.5625},{"date":"2021-06-07","close":21052.6406},{"date":"2021-06-08","close":20913.0527},{"date":"2021-06-09","close":20883.1426},{"date":"2021-06-10","close":20683.7324},{"date":"2021-06-11","close":20987.832},{"date":"2021-06-14","close":21356.7383},{"date":"2021-06-15","close":21396.6211},{"date":"2021-06-16","close":21197.2109},{"date":"2021-06-17","close":21137.3887},{"date":"2021-06-18","close":21476.3848},{"date":"2021-06-21","close":21336.7988},{"date":"2021-06-22","close":21496.3262},{"date":"2021-06-23","close":21561.1348},{"date":"2021-06-24","close":21635.9121},{"date":"2021-06-25","close":21526.2363},{"date":"2021-06-28","close":21810.3945},{"date":"2021-06-29","close":21999.834},{"date":"2021-06-30","close":22059.6562},{"date":"2021-07-01","close":22338.8301},{"date":"2021-07-02","close":22682.8105},{"date":"2021-07-05","close":22463.4609},{"date":"2021-07-06","close":22608.0332},{"date":"2021-07-07","close":22059.6562},{"date":"2021-07-08","close":22353.7852},{"date":"2021-07-09","close":22413.6094},{"date":"2021-07-12","close":21082.5508},{"date":"2021-07-13","close":21082.5508},{"date":"2021-07-14","close":20768.4824},{"date":"2021-07-15","close":20893.1133},{"date":"2021-07-16","close":20937.9805},{"date":"2021-07-19","close":20334.7656},{"date":"2021-07-20","close":20035.6523},{"date":"2021-07-21","close":20783.4375},{"date":"2021-07-22","close":20982.8477},{"date":"2021-07-23","close":20868.1855},{"date":"2021-07-26","close":20608.9551},{"date":"2021-07-27","close":20788.4219},{"date":"2021-07-28","close":20718.6289},{"date":"2021-07-29","close":20813.3496},{"date":"2021-07-30","close":21052.6406},{"date":"2021-08-02","close":21232.1094},{"date":"2021-08-03","close":21331.8125},{"date":"2021-08-04","close":21581.0742},{"date":"2021-08-05","close":21566.1191},{"date":"2021-08-06","close":21690.75},{"date":"2021-08-09","close":21630.9277},{"date":"2021-08-10","close":21800.4258},{"date":"2021-08-11","close":22084.584},{"date":"2021-08-12","close":22069.627},{"date":"2021-08-13","close":21925.0566},{"date":"2021-08-17","close":22448.5059},{"date":"2021-08-18","close":22393.668},{"date":"2021-08-19","close":22184.2871},{"date":"2021-08-20","close":22044.7012},{"date":"2021-08-23","close":21461.4297},{"date":"2021-08-24","close":21077.5664},{"date":"2021-08-25","close":21386.6504},{"date":"2021-08-26","close":21571.1035},{"date":"2021-08-27","close":21316.8574},{"date":"2021-08-30","close":21361.7246},{"date":"2021-08-31","close":21426.5332},{"date":"2021-09-01","close":21406.5918},{"date":"2021-09-02","close":21366.709},{"date":"2021-09-03","close":21426.5332},{"date":"2021-09-06","close":21496.3262},{"date":"2021-09-07","close":21561.1348},{"date":"2021-09-08","close":21526.2363},{"date":"2021-09-09","close":21496.3262},{"date":"2021-09-10","close":21650.8672},{"date":"2021-09-13","close":21825.3516},{"date":"2021-09-14","close":21800.4258},{"date":"2021-09-15","close":21650.8672},{"date":"2021-09-16","close":21705.7051},{"date":"2021-09-17","close":21830.3359},{"date":"2021-09-23","close":21895.1445},{"date":"2021-09-24","close":21935.0254},{"date":"2021-09-27","close":21885.1738},{"date":"2021-09-28","close":21800.4258},{"date":"2021-09-29","close":21830.3359},{"date":"2021-09-30","close":21974.9082},{"date":"2021-10-01","close":21825.3516},{"date":"2021-10-05","close":22004.8203},{"date":"2021-10-06","close":22064.6426},{"date":"2021-10-07","close":22169.332},{"date":"2021-10-08","close":22373.7266},{"date":"2021-10-12","close":23126.4961},{"date":"2021-10-13","close":22981.9258},{"date":"2021-10-14","close":23046.7324},{"date":"2021-10-15","close":23086.6152},{"date":"2021-10-18","close":23076.6445},{"date":"2021-10-19","close":23111.541},{"date":"2021-10-20","close":22971.9551},{"date":"2021-10-21","close":22687.7969},{"date":"2021-10-22","close":22772.5449},{"date":"2021-10-25","close":22418.5938},{"date":"2021-10-26","close":22204.2285},{"date":"2021-10-27","close":22608.0332},{"date":"2021-10-28","close":22807.4414},{"date":"2021-10-29","close":22832.3691},{"date":"2021-11-01","close":23006.8516},{"date":"2021-11-02","close":23101.5703},{"date":"2021-11-03","close":23046.7324},{"date":"2021-11-04","close":23261.0977},{"date":"2021-11-05","close":23380.7441},{"date":"2021-11-08","close":23400.6855},{"date":"2021-11-09","close":23390.7148},{"date":"2021-11-10","close":23121.5117},{"date":"2021-11-11","close":23151.4238},{"date":"2021-11-12","close":23126.4961},{"date":"2021-11-15","close":23131.4824},{"date":"2021-11-16","close":23011.8359},{"date":"2021-11-17","close":23181.334},{"date":"2021-11-18","close":22947.0293},{"date":"2021-11-19","close":23141.4531},{"date":"2021-11-22","close":23121.5117},{"date":"2021-11-23","close":23066.6738},{"date":"2021-11-24","close":23480.4492},{"date":"2021-11-25","close":23973.9863},{"date":"2021-11-26","close":23929.1191},{"date":"2021-11-29","close":23530.3008},{"date":"2021-11-30","close":23430.5957},{"date":"2021-12-01","close":23256.1133},{"date":"2021-12-02","close":23410.6562},{"date":"2021-12-03","close":23425.6113},{"date":"2021-12-06","close":22667.8555},{"date":"2021-12-07","close":22543.2246},{"date":"2021-12-08","close":22742.6348},{"date":"2021-12-09","close":22872.25},{"date":"2021-12-10","close":22847.3242},{"date":"2021-12-13","close":23001.8652},{"date":"2021-12-14","close":22966.9688},{"date":"2021-12-15","close":22777.5312},{"date":"2021-12-16","close":22852.3086},{"date":"2021-12-17","close":22697.7676},{"date":"2021-12-20","close":22722.6934},{"date":"2021-12-21","close":23001.8652},{"date":"2021-12-22","close":22892.1914},{"date":"2021-12-23","close":22358.7715},{"date":"2021-12-24","close":22468.4453},{"date":"2021-12-27","close":22832.3691},{"date":"2021-12-28","close":22927.0879},{"date":"2021-12-29","close":23076.6445},{"date":"2021-12-30","close":23176.3496},{"date":"2022-01-03","close":23239.0},{"date":"2022-01-04","close":23694.8145},{"date":"2022-01-05","close":23754.6367},{"date":"2022-01-06","close":23769.5918},{"date":"2022-01-07","close":23739.6816},{"date":"2022-01-10","close":23510.3594},{"date":"2022-01-11","close":23191.3047},{"date":"2022-01-12","close":22947.0293},{"date":"2022-01-13","close":23241.1582},{"date":"2022-01-14","close":23146.4375},{"date":"2022-01-17","close":23061.6895},{"date":"2022-01-18","close":22692.7812},{"date":"2022-01-19","close":22583.1074},{"date":"2022-01-20","close":22772.5449},{"date":"2022-01-21","close":22852.3086},{"date":"2022-01-24","close":22692.7812},{"date":"2022-01-25","close":22662.8711},{"date":"2022-01-26","close":23320.9219},{"date":"2022-01-27","close":23131.4824},{"date":"2022-01-28","close":23510.3594},{"date":"2022-02-03","close":23714.7539},{"date":"2022-02-04","close":23689.8281},{"date":"2022-02-07","close":23864.3125},{"date":"2022-02-08","close":23849.3555},{"date":"2022-02-09","close":23794.5176},{"date":"2022-02-10","close":23630.0059},{"date":"2022-02-11","close":23540.2715},{"date":"2022-02-14","close":23244.0},{"date":"2022-02-15","close":23226.2012},{"date":"2022-02-16","close":23315.9355},{"date":"2022-02-17","close":23291.0098},{"date":"2022-02-18","close":23281.0391},{"date":"2022-02-21","close":23266.084},{"date":"2022-02-22","close":22912.1328},{"date":"2022-02-23","close":23335.877},{"date":"2022-02-24","close":23136.4668},{"date":"2022-02-25","close":23470.4785},{"date":"2022-02-28","close":23325.9062},{"date":"2022-03-02","close":23131.4824},{"date":"2022-03-03","close":23061.6895},{"date":"2022-03-04","close":23340.8613},{"date":"2022-03-07","close":23430.5957},{"date":"2022-03-08","close":23400.6855},{"date":"2022-03-10","close":23450.5371},{"date":"2022-03-11","close":23261.0977},{"date":"2022-03-14","close":22832.3691},{"date":"2022-03-15","close":22892.1914},{"date":"2022-03-16","close":23081.6309},{"date":"2022-03-17","close":22966.9688},{"date":"2022-03-18","close":22882.2207},{"date":"2022-03-21","close":22961.9844},{"date":"2022-03-22","close":23281.0391},{"date":"2022-03-23","close":23286.0254},{"date":"2022-03-24","close":23191.3047},{"date":"2022-03-25","close":23231.1875},{"date":"2022-03-28","close":23141.4531},{"date":"2022-03-29","close":23151.4238},{"date":"2022-03-30","close":23131.4824},{"date":"2022-03-31","close":23091.5996},{"date":"2022-04-01","close":23390.7148},{"date":"2022-04-04","close":23799.5039},{"date":"2022-04-05","close":23679.8574},{"date":"2022-04-06","close":23754.6367},{"date":"2022-04-07","close":23764.6074},{"date":"2022-04-08","close":23714.7539},{"date":"2022-04-11","close":23634.9902},{"date":"2022-04-12","close":23565.1973},{"date":"2022-04-13","close":23630.0059},{"date":"2022-04-14","close":23769.5918},{"date":"2022-04-15","close":23654.9316},{"date":"2022-04-18","close":23276.0547},{"date":"2022-04-19","close":23151.4238},{"date":"2022-04-20","close":22787.502},{"date":"2022-04-21","close":22732.6641},{"date":"2022-04-22","close":22682.8105},{"date":"2022-04-25","close":22129.4512},{"date":"2022-04-26","close":21855.2617},{"date":"2022-04-27","close":21770.5137},{"date":"2022-04-28","close":22647.9141},{"date":"2022-04-29","close":22613.0176},{"date":"2022-05-02","close":22650.0},{"date":"2022-05-03","close":22608.0332},{"date":"2022-05-04","close":22458.4766},{"date":"2022-05-06","close":22219.1855},{"date":"2022-05-09","close":21479.0},{"date":"2022-05-10","close":21172.2852},{"date":"2022-05-11","close":21386.6504},{"date":"2022-05-12","close":20947.9492},{"date":"2022-05-13","close":20439.457},{"date":"2022-05-16","close":20115.416},{"date":"2022-05-17","close":19901.0508},{"date":"2022-05-18","close":20638.8652},{"date":"2022-05-19","close":20334.7656},{"date":"2022-05-20","close":20534.1758},{"date":"2022-05-23","close":20150.3125},{"date":"2022-05-24","close":19856.1836},{"date":"2022-05-25","close":20399.5742},{"date":"2022-05-26","close":20648.8359},{"date":"2022-05-27","close":20733.5859},{"date":"2022-05-30","close":20713.6445},{"date":"2022-05-31","close":20554.1172},{"date":"2022-06-02","close":20703.6738},{"date":"2022-06-03","close":20549.1309},{"date":"2022-06-07","close":20449.4277},{"date":"2022-06-08","close":20893.1133},{"date":"2022-06-09","close":20952.9355},{"date":"2022-06-10","close":21052.6406},{"date":"2022-06-13","close":20319.8105},{"date":"2022-06-14","close":20439.457},{"date":"2022-06-15","close":20140.3418},{"date":"2022-06-16","close":20344.7363},{"date":"2022-06-17","close":19656.7754},{"date":"2022-06-20","close":19721.582},{"date":"2022-06-21","close":19881.1094},{"date":"2022-06-22","close":19751.4941},{"date":"2022-06-23","close":19766.4492},{"date":"2022-06-24","close":19940.9336},{"date":"2022-06-27","close":20020.6973},{"date":"2022-06-28","close":20110.4316},{"date":"2022-06-29","close":20269.959},{"date":"2022-06-30","close":20369.6621},{"date":"2022-07-01","close":19756.4785},{"date":"2022-07-04","close":20020.6973},{"date":"2022-07-05","close":20160.2832},{"date":"2022-07-06","close":19846.2129},{"date":"2022-07-07","close":19641.8184},{"date":"2022-07-08","close":19711.6113},{"date":"2022-07-11","close":19527.1582},{"date":"2022-07-12","close":19522.1738},{"date":"2022-07-13","close":19606.9219},{"date":"2022-07-14","close":19552.084},{"date":"2022-07-15","close":19861.1699},{"date":"2022-07-18","close":19866.1543},{"date":"2022-07-19","close":19611.9082},{"date":"2022-07-20","close":19816.3027},{"date":"2022-07-21","close":19980.8145},{"date":"2022-07-22","close":20020.6973},{"date":"2022-07-25","close":19841.2285},{"date":"2022-07-26","close":19806.332},{"date":"2022-07-27","close":19841.2285},{"date":"2022-07-28","close":20015.7109},{"date":"2022-07-29","close":19876.125},{"date":"2022-08-01","close":20090.4902},{"date":"2022-08-02","close":20100.4609},{"date":"2022-08-03","close":20299.8691},{"date":"2022-08-04","close":20424.5},{"date":"2022-08-05","close":20269.959},{"date":"2022-08-08","close":20339.752},{"date":"2022-08-09","close":20489.3086},{"date":"2022-08-10","close":20559.1016},{"date":"2022-08-11","close":20693.7031},{"date":"2022-08-12","close":20569.0723},{"date":"2022-08-16","close":20898.0977},{"date":"2022-08-17","close":21192.2266},{"date":"2022-08-18","close":21202.1973},{"date":"2022-08-19","close":21177.2715},{"date":"2022-08-22","close":21152.3438},{"date":"2022-08-23","close":21037.6836},{"date":"2022-08-24","close":21291.9316},{"date":"2022-08-25","close":21356.7383},{"date":"2022-08-26","close":21406.5918},{"date":"2022-08-29","close":21187.2422},{"date":"2022-08-30","close":21436.5039},{"date":"2022-08-31","close":21361.7246},{"date":"2022-09-01","close":21276.9746},{"date":"2022-09-02","close":21336.7988},{"date":"2022-09-05","close":21755.5586},{"date":"2022-09-06","close":21760.543},{"date":"2022-09-07","close":21735.6172},{"date":"2022-09-08","close":21541.1934},{"date":"2022-09-13","close":21561.1348},{"date":"2022-09-14","close":21356.7383},{"date":"2022-09-15","close":21436.5039},{"date":"2022-09-16","close":21247.0645},{"date":"2022-09-19","close":20743.5547},{"date":"2022-09-20","close":20778.4531},{"date":"2022-09-21","close":20713.6445},{"date":"2022-09-22","close":20733.5859},{"date":"2022-09-23","close":20763.4961},{"date":"2022-09-26","close":20678.748},{"date":"2022-09-27","close":20658.8066},{"date":"2022-09-28","close":20569.0723},{"date":"2022-09-29","close":20519.2207},{"date":"2022-09-30","close":19861.1699},{"date":"2022-10-04","close":19337.7207},{"date":"2022-10-05","close":19372.6172},{"date":"2022-10-06","close":18744.4766},{"date":"2022-10-07","close":17617.8145},{"date":"2022-10-11","close":17199.0547},{"date":"2022-10-12","close":17667.666},{"date":"2022-10-13","close":17557.9922},{"date":"2022-10-14","close":17996.6914},{"date":"2022-10-17","close":17483.2129},{"date":"2022-10-18","close":17936.8691},{"date":"2022-10-19","close":17557.9922},{"date":"2022-10-20","close":17622.7988},{"date":"2022-10-21","close":16870.0293},{"date":"2022-10-24","close":16246.875},{"date":"2022-10-25","close":16426.3438},{"date":"2022-10-26","close":16067.4072},{"date":"2022-10-27","close":16461.2402},{"date":"2022-10-28","close":16750.3828},{"date":"2022-10-31","close":16531.0332},{"date":"2022-11-01","close":16949.793},{"date":"2022-11-02","close":16880.0},{"date":"2022-11-03","close":16929.8516},{"date":"2022-11-04","close":16226.9346},{"date":"2022-11-07","close":15917.8496},{"date":"2022-11-08","close":15489.1201},{"date":"2022-11-09","close":15449.2383},{"date":"2022-11-10","close":15010.5371},{"date":"2022-11-11","close":14686.4971},{"date":"2022-11-14","close":14332.5459},{"date":"2022-11-15","close":13834.0225},{"date":"2022-11-16","close":14417.2949},{"date":"2022-11-17","close":15075.3457},{"date":"2022-11-18","close":14836.0537},{"date":"2022-11-21","close":14935.7588},{"date":"2022-11-22","close":14786.2021},{"date":"2022-11-23","close":14671.541},{"date":"2022-11-24","close":14312.6045},{"date":"2022-11-25","close":14701.4531},{"date":"2022-11-28","close":15444.2529},{"date":"2022-11-29","close":15404.3711},{"date":"2022-11-30","close":15738.3818},{"date":"2022-12-01","close":16012.5693},{"date":"2022-12-02","close":15942.7764},{"date":"2022-12-05","close":17069.4395},{"date":"2022-12-06","close":16964.748},{"date":"2022-12-07","close":16720.4727},{"date":"2022-12-08","close":17358.582},{"date":"2022-12-09","close":16949.793},{"date":"2022-12-12","close":16899.9414},{"date":"2022-12-13","close":16466.2246},{"date":"2022-12-14","close":16785.2812},{"date":"2022-12-15","close":16974.7188},{"date":"2022-12-16","close":17069.4395},{"date":"2022-12-19","close":17019.5859},{"date":"2022-12-20","close":15922.835},{"date":"2022-12-21","close":16057.4365},{"date":"2022-12-22","close":16097.3184},{"date":"2022-12-23","close":15892.9238},{"date":"2022-12-26","close":15783.248},{"date":"2022-12-27","close":15469.1787},{"date":"2022-12-28","close":15489.1201},{"date":"2022-12-29","close":15474.1641},{"date":"2023-01-02","close":15409.3564},{"date":"2023-01-03","close":15912.8643},{"date":"2023-01-04","close":16396.4316},{"date":"2023-01-05","close":16406.4023},{"date":"2023-01-06","close":16545.9883},{"date":"2023-01-09","close":16341.5947},{"date":"2023-01-10","close":16157.1406},{"date":"2023-01-11","close":16446.2852},{"date":"2023-01-12","close":16301.7129},{"date":"2023-01-13","close":16411.3887},{"date":"2023-01-16","close":16321.6533},{"date":"2023-01-17","close":16575.9004},{"date":"2023-01-18","close":16999.6445},{"date":"2023-01-19","close":16984.6895},{"date":"2023-01-20","close":17149.2031},{"date":"2023-01-25","close":17518.1094},{"date":"2023-01-26","close":17697.5781},{"date":"2023-01-27","close":17353.5977},{"date":"2023-01-30","close":17049.498},{"date":"2023-01-31","close":16765.3398},{"date":"2023-02-01","close":17029.5566},{"date":"2023-02-02","close":16461.2402},{"date":"2023-02-03","close":16531.0332},{"date":"2023-02-06","close":16780.2949},{"date":"2023-02-07","close":16855.0742},{"date":"2023-02-08","close":16590.8555},{"date":"2023-02-09","close":16570.916},{"date":"2023-02-10","close":16436.3145},{"date":"2023-02-13","close":16202.0078},{"date":"2023-02-14","close":16132.2148},{"date":"2023-02-15","close":16356.5498},{"date":"2023-02-16","close":16361.5352},{"date":"2023-02-17","close":16531.0332},{"date":"2023-02-20","close":16800.2363},{"date":"2023-02-21","close":17064.4531},{"date":"2023-02-22","close":16790.2656},{"date":"2023-02-23","close":16361.5352},{"date":"2023-02-24","close":16306.6982},{"date":"2023-02-27","close":16251.8604},{"date":"2023-02-28","close":16351.5654},{"date":"2023-03-02","close":16461.2402},{"date":"2023-03-03","close":16117.2588},{"date":"2023-03-06","close":16246.875},{"date":"2023-03-07","close":16231.9199},{"date":"2023-03-08","close":16371.5059},{"date":"2023-03-09","close":16750.3828},{"date":"2023-03-10","close":16690.5605},{"date":"2023-03-13","close":16625.752},{"date":"2023-03-14","close":16436.3145},{"date":"2023-03-15","close":16770.3242},{"date":"2023-03-16","close":16775.3105},{"date":"2023-03-17","close":16770.3242},{"date":"2023-03-20","close":16421.3574},{"date":"2023-03-21","close":16281.7715},{"date":"2023-03-22","close":16590.8555},{"date":"2023-03-23","close":16256.8457},{"date":"2023-03-24","close":16555.959},{"date":"2023-03-27","close":16650.6797},{"date":"2023-03-28","close":16785.2812},{"date":"2023-03-29","close":16785.2812},{"date":"2023-03-30","close":16949.793},{"date":"2023-03-31","close":17059.4688},{"date":"2023-04-03","close":17333.6562},{"date":"2023-04-04","close":17383.5078},{"date":"2023-04-05","close":17298.7598},{"date":"2023-04-06","close":17478.2285},{"date":"2023-04-07","close":17293.7734},{"date":"2023-04-10","close":17378.5234},{"date":"2023-04-11","close":17248.9062},{"date":"2023-04-12","close":17478.2285},{"date":"2023-04-13","close":17298.7598},{"date":"2023-04-14","close":17069.4395},{"date":"2023-04-17","close":17064.4531},{"date":"2023-04-18","close":17099.3496},{"date":"2023-04-19","close":17154.1875},{"date":"2023-04-20","close":16939.8223},{"date":"2023-04-21","close":16914.8965},{"date":"2023-04-24","close":17034.543},{"date":"2023-04-25","close":16929.8516},{"date":"2023-04-26","close":16850.0879},{"date":"2023-04-27","close":17009.6152},{"date":"2023-04-28","close":17099.3496},{"date":"2023-05-02","close":17204.0391},{"date":"2023-05-03","close":17119.291},{"date":"2023-05-04","close":16865.0449},{"date":"2023-05-08","close":16894.9551},{"date":"2023-05-09","close":16929.8516},{"date":"2023-05-10","close":16944.8086},{"date":"2023-05-11","close":17034.543},{"date":"2023-05-12","close":17149.2031},{"date":"2023-05-15","close":17478.2285},{"date":"2023-05-16","close":17478.2285},{"date":"2023-05-17","close":17448.3164},{"date":"2023-05-18","close":17390.0},{"date":"2023-05-19","close":17214.0098},{"date":"2023-05-22","close":17184.0996},{"date":"2023-05-23","close":17099.3496},{"date":"2023-05-24","close":17071.0},{"date":"2023-05-25","close":17079.4082},{"date":"2023-05-26","close":17149.2031},{"date":"2023-05-30","close":17233.9512},{"date":"2023-05-31","close":17194.0703},{"date":"2023-06-01","close":17119.291},{"date":"2023-06-02","close":17243.9219},{"date":"2023-06-05","close":17398.4648},{"date":"2023-06-07","close":17458.2871},{"date":"2023-06-08","close":17403.4492},{"date":"2023-06-09","close":17258.877},{"date":"2023-06-12","close":17233.9512},{"date":"2023-06-13","close":17233.9512},{"date":"2023-06-14","close":17333.6562},{"date":"2023-06-15","close":17298.7598},{"date":"2023-06-16","close":17368.5527},{"date":"2023-06-19","close":17199.0547},{"date":"2023-06-20","close":17099.3496},{"date":"2023-06-21","close":17278.8184},{"date":"2023-06-22","close":17597.873},{"date":"2023-06-23","close":17707.5488},{"date":"2023-06-26","close":17737.459},{"date":"2023-06-27","close":17802.2676},{"date":"2023-06-28","close":17946.8398},{"date":"2023-06-29","close":18051.5293},{"date":"2023-06-30","close":17847.1348},{"date":"2023-07-03","close":17864.0},{"date":"2023-07-04","close":17699.0},{"date":"2023-07-05","close":17754.0},{"date":"2023-07-06","close":17704.0},{"date":"2023-07-07","close":17677.6367},{"date":"2023-07-10","close":18101.3828},{"date":"2023-07-11","close":18053.0},{"date":"2023-07-12","close":17924.0},{"date":"2023-07-13","close":17819.0},{"date":"2023-07-14","close":17772.3574},{"date":"2023-07-17","close":17936.8691},{"date":"2023-07-18","close":17839.0},{"date":"2023-07-19","close":17941.8535},{"date":"2023-07-20","close":17852.1211},{"date":"2023-07-21","close":18146.248},{"date":"2023-07-24","close":18395.5098},{"date":"2023-07-25","close":18467.0},{"date":"2023-07-26","close":18395.5098},{"date":"2023-07-27","close":18397.0},{"date":"2023-07-28","close":18609.875},{"date":"2023-07-31","close":18766.0},{"date":"2023-08-01","close":19150.0},{"date":"2023-08-02","close":19175.0},{"date":"2023-08-03","close":19073.502},{"date":"2023-08-04","close":19272.9121},{"date":"2023-08-07","close":19537.1289},{"date":"2023-08-08","close":19706.627},{"date":"2023-08-09","close":19447.3945},{"date":"2023-08-10","close":19472.3203},{"date":"2023-08-11","close":19402.5273},{"date":"2023-08-14","close":19746.5098},{"date":"2023-08-16","close":19920.9922},{"date":"2023-08-17","close":20035.6523},{"date":"2023-08-18","close":19517.1875},{"date":"2023-08-21","close":19033.6211},{"date":"2023-08-22","close":18694.625},{"date":"2023-08-23","close":18938.9004},{"date":"2023-08-24","close":18799.3145},{"date":"2023-08-25","close":18904.0039},{"date":"2023-08-28","close":18968.8125},{"date":"2023-08-29","close":18894.0332},{"date":"2023-08-30","close":18978.7832},{"date":"2023-08-31","close":19267.9258},{"date":"2023-09-01","close":19282.8828},{"date":"2023-09-04","close":19621.8789},{"date":"2023-09-05","close":19671.7305},{"date":"2023-09-06","close":19572.0254},{"date":"2023-09-07","close":19821.2871},{"date":"2023-09-08","close":19831.2578},{"date":"2023-09-11","close":19666.7461},{"date":"2023-09-12","close":19422.4688},{"date":"2023-09-13","close":19621.8789},{"date":"2023-09-14","close":19402.5273},{"date":"2023-09-15","close":19427.4531},{"date":"2023-09-18","close":19083.4727},{"date":"2023-09-19","close":18889.0488},{"date":"2023-09-20","close":19138.3105},{"date":"2023-09-21","close":19218.0742},{"date":"2023-09-22","close":18619.8457},{"date":"2023-09-25","close":18674.6836},{"date":"2023-09-26","close":18280.8496},{"date":"2023-09-27","close":18201.0859},{"date":"2023-10-04","close":17986.7207},{"date":"2023-10-05","close":17971.7656},{"date":"2023-10-06","close":17782.3262},{"date":"2023-10-10","close":18230.998},{"date":"2023-10-11","close":18066.4844},{"date":"2023-10-12","close":18211.0566},{"date":"2023-10-13","close":18076.4551},{"date":"2023-10-16","close":18156.2188},{"date":"2023-10-17","close":18126.3086},{"date":"2023-10-18","close":17832.1797},{"date":"2023-10-19","close":17493.1836},{"date":"2023-10-20","close":17268.8477},{"date":"2023-10-23","close":17303.7441},{"date":"2023-10-24","close":17403.4492},{"date":"2023-10-25","close":17543.0352},{"date":"2023-10-26","close":16969.7344},{"date":"2023-10-27","close":16575.9004},{"date":"2023-10-30","close":16640.709},{"date":"2023-10-31","close":16351.5654},{"date":"2023-11-01","close":16391.4473},{"date":"2023-11-02","close":16620.7676},{"date":"2023-11-03","close":16660.6504},{"date":"2023-11-06","close":16690.5605},{"date":"2023-11-07","close":16750.3828},{"date":"2023-11-08","close":16680.5898},{"date":"2023-11-09","close":17253.8926},{"date":"2023-11-10","close":17154.1875},{"date":"2023-11-13","close":17144.2168},{"date":"2023-11-14","close":17303.7441},{"date":"2023-11-15","close":17283.8027},{"date":"2023-11-16","close":17179.1133},{"date":"2023-11-17","close":17064.4531},{"date":"2023-11-20","close":16695.5469},{"date":"2023-11-21","close":16765.3398},{"date":"2023-11-22","close":16845.1035},{"date":"2023-11-23","close":16919.8809},{"date":"2023-11-24","close":16625.752},{"date":"2023-11-27","close":16560.9453},{"date":"2023-11-28","close":16291.7422},{"date":"2023-11-29","close":16451.2695},{"date":"2023-11-30","close":16526.0488},{"date":"2023-12-01","close":16565.9297},{"date":"2023-12-04","close":17014.6016},{"date":"2023-12-05","close":17029.5566},{"date":"2023-12-06","close":17064.4531},{"date":"2023-12-07","close":17174.1289},{"date":"2023-12-08","close":17179.1133},{"date":"2023-12-11","close":17333.6562},{"date":"2023-12-12","close":17328.6699},{"date":"2023-12-13","close":17233.9512},{"date":"2023-12-14","close":16989.6758},{"date":"2023-12-15","close":16815.1914},{"date":"2023-12-18","close":16615.7832},{"date":"2023-12-19","close":16610.7969},{"date":"2023-12-20","close":16695.5469},{"date":"2023-12-21","close":16795.25},{"date":"2023-12-22","close":16855.0742},{"date":"2023-12-26","close":17024.5723},{"date":"2023-12-27","close":17039.5273},{"date":"2023-12-28","close":17039.5273},{"date":"2024-01-02","close":17338.6406},{"date":"2024-01-03","close":17318.7012},{"date":"2024-01-04","close":17822.209},{"date":"2024-01-05","close":17767.3711},{"date":"2024-01-08","close":17941.8535},{"date":"2024-01-09","close":17867.0762},{"date":"2024-01-10","close":17926.8984},{"date":"2024-01-11","close":17936.8691},{"date":"2024-01-12","close":17732.4746},{"date":"2024-01-15","close":17966.7812},{"date":"2024-01-16","close":17926.8984},{"date":"2024-01-17","close":18161.2051},{"date":"2024-01-18","close":18158.0},{"date":"2024-01-19","close":18310.7617},{"date":"2024-01-22","close":18410.4668},{"date":"2024-01-23","close":18186.1309},{"date":"2024-01-24","close":18350.6445},{"date":"2024-01-25","close":18181.1465},{"date":"2024-01-26","close":18235.9824},{"date":"2024-01-29","close":18345.6582},{"date":"2024-01-30","close":18196.1016},{"date":"2024-01-31","close":18245.9531},{"date":"2024-02-01","close":18126.3086},{"date":"2024-02-02","close":18051.5293},{"date":"2024-02-05","close":18345.6582},{"date":"2024-02-06","close":18540.082},{"date":"2024-02-07","close":18574.9785},{"date":"2024-02-08","close":18724.5352},{"date":"2024-02-13","close":18724.5352},{"date":"2024-02-14","close":18704.5957},{"date":"2024-02-15","close":18864.123},{"date":"2024-02-16","close":18834.2109},{"date":"2024-02-19","close":18968.8125},{"date":"2024-02-20","close":19233.0293},{"date":"2024-02-21","close":19028.6348},{"date":"2024-02-22","close":19023.6504},{"date":"2024-02-23","close":19218.0742},{"date":"2024-02-26","close":18854.1523},{"date":"2024-02-27","close":18978.7832},{"date":"2024-02-28","close":19203.1191},{"date":"2024-02-29","close":19352.6758},{"date":"2024-03-04","close":19417.4844},{"date":"2024-03-05","close":19392.5566},{"date":"2024-03-06","close":19367.6309},{"date":"2024-03-07","close":19407.5137},{"date":"2024-03-08","close":19093.4434},{"date":"2024-03-11","close":18854.1523},{"date":"2024-03-12","close":18839.1973},{"date":"2024-03-13","close":19023.6504},{"date":"2024-03-14","close":19173.207},{"date":"2024-03-15","close":19073.502},{"date":"2024-03-18","close":18844.1816},{"date":"2024-03-19","close":18928.9297},{"date":"2024-03-20","close":19093.4434},{"date":"2024-03-21","close":19267.9258},{"date":"2024-03-22","close":19601.9375},{"date":"2024-03-25","close":19591.9668},{"date":"2024-03-26","close":19621.8789},{"date":"2024-03-27","close":19771.4355},{"date":"2024-03-28","close":20100.4609},{"date":"2024-03-29","close":20015.7109},{"date":"2024-04-01","close":19965.8594},{"date":"2024-04-02","close":19831.2578},{"date":"2024-04-03","close":19681.7012},{"date":"2024-04-04","close":19547.0996},{"date":"2024-04-05","close":19437.4238},{"date":"2024-04-08","close":19362.6465},{"date":"2024-04-09","close":19502.2324},{"date":"2024-04-11","close":19656.7754},{"date":"2024-04-12","close":19761.4648},{"date":"2024-04-15","close":19935.9473},{"date":"2024-04-16","close":19228.0449},{"date":"2024-04-17","close":19138.3105},{"date":"2024-04-18","close":18704.5957},{"date":"2024-04-19","close":18320.7324},{"date":"2024-04-22","close":18515.1562},{"date":"2024-04-23","close":18569.9941},{"date":"2024-04-24","close":18754.4473},{"date":"2024-04-25","close":18923.9453},{"date":"2024-04-26","close":19073.502},{"date":"2024-04-29","close":19073.502},{"date":"2024-04-30","close":19133.3262},{"date":"2024-05-02","close":19043.5918},{"date":"2024-05-03","close":19038.6055},{"date":"2024-05-07","close":19322.7637},{"date":"2024-05-08","close":19407.5137},{"date":"2024-05-09","close":19467.3359},{"date":"2024-05-10","close":19357.6602},{"date":"2024-05-13","close":19362.6465},{"date":"2024-05-14","close":19442.4102},{"date":"2024-05-16","close":19577.0117},{"date":"2024-05-17","close":19706.627},{"date":"2024-05-20","close":19876.125},{"date":"2024-05-21","close":19856.1836},{"date":"2024-05-22","close":19721.582},{"date":"2024-05-23","close":19492.2617},{"date":"2024-05-24","close":19651.7891},{"date":"2024-05-27","close":19562.0547},{"date":"2024-05-28","close":19552.084},{"date":"2024-05-29","close":19591.9668},{"date":"2024-05-30","close":19417.4844},{"date":"2024-05-31","close":19621.8789},{"date":"2024-06-03","close":19916.0059},{"date":"2024-06-04","close":19935.9473},{"date":"2024-06-05","close":19906.0371},{"date":"2024-06-07","close":19896.0664},{"date":"2024-06-10","close":20095.4746},{"date":"2024-06-11","close":20030.668},{"date":"2024-06-12","close":20095.4746},{"date":"2024-06-13","close":20314.8262},{"date":"2024-06-14","close":20544.1465},{"date":"2024-06-17","close":20220.1055},{"date":"2024-06-18","close":20250.0176},{"date":"2024-06-19","close":20105.4453},{"date":"2024-06-20","close":20240.0469},{"date":"2024-06-21","close":20384.6191},{"date":"2024-06-24","close":20110.4316},{"date":"2024-06-25","close":19995.7715},{"date":"2024-06-26","close":19950.9043},{"date":"2024-06-27","close":19920.9922},{"date":"2024-06-28","close":19821.2871},{"date":"2024-07-01","close":19761.4648},{"date":"2024-07-02","close":20070.5488},{"date":"2024-07-03","close":20185.209},{"date":"2024-07-04","close":20195.1797},{"date":"2024-07-05","close":20180.2246},{"date":"2024-07-08","close":20170.2539},{"date":"2024-07-09","close":20324.7969},{"date":"2024-07-10","close":20379.6328},{"date":"2024-07-11","close":20175.2383},{"date":"2024-07-12","close":20055.5938},{"date":"2024-07-15","close":20065.5645},{"date":"2024-07-16","close":20200.166},{"date":"2024-07-17","close":20120.4023},{"date":"2024-07-18","close":20020.6973},{"date":"2024-07-19","close":20180.2246},{"date":"2024-07-22","close":20045.623},{"date":"2024-07-23","close":20105.4453},{"date":"2024-07-24","close":19841.2285},{"date":"2024-07-25","close":19591.9668},{"date":"2024-07-26","close":19841.2285},{"date":"2024-07-29","close":19955.8887},{"date":"2024-07-30","close":19995.7715},{"date":"2024-07-31","close":20070.5488},{"date":"2024-08-01","close":19886.0957},{"date":"2024-08-02","close":19367.6309},{"date":"2024-08-05","close":19028.6348},{"date":"2024-08-06","close":19243.0},{"date":"2024-08-07","close":19302.8223},{"date":"2024-08-08","close":19332.7344},{"date":"2024-08-09","close":19372.6172},{"date":"2024-08-12","close":19557.0703},{"date":"2024-08-13","close":19557.0703},{"date":"2024-08-14","close":19477.3066},{"date":"2024-08-16","close":19661.7598},{"date":"2024-08-19","close":19527.1582},{"date":"2024-08-20","close":19716.5977},{"date":"2024-08-21","close":19831.2578},{"date":"2024-08-22","close":19985.8008},{"date":"2024-08-23","close":19925.9766},{"date":"2024-08-26","close":20030.668},{"date":"2024-08-27","close":19953.0},{"date":"2024-08-28","close":20160.2832},{"date":"2024-08-29","close":20225.0918},{"date":"2024-08-30","close":20329.7812},{"date":"2024-09-02","close":20259.9883},{"date":"2024-09-03","close":20264.9727},{"date":"2024-09-04","close":19985.8008},{"date":"2024-09-05","close":20040.6367},{"date":"2024-09-06","close":19940.9336},{"date":"2024-09-09","close":20075.5352},{"date":"2024-09-10","close":20060.5781},{"date":"2024-09-11","close":19881.1094},{"date":"2024-09-12","close":20025.6816},{"date":"2024-09-13","close":19876.125},{"date":"2024-09-19","close":20130.3711},{"date":"2024-09-20","close":20439.457},{"date":"2024-09-23","close":20369.6621},{"date":"2024-09-24","close":20354.707},{"date":"2024-09-25","close":20584.0273},{"date":"2024-09-26","close":20693.7031},{"date":"2024-09-27","close":20623.9102},{"date":"2024-09-30","close":20414.5293},{"date":"2024-10-02","close":20544.1465},{"date":"2024-10-04","close":20628.8945},{"date":"2024-10-07","close":20653.8223},{"date":"2024-10-08","close":20598.9844},{"date":"2024-10-10","close":21047.6543},{"date":"2024-10-11","close":20903.082},{"date":"2024-10-14","close":21092.5215},{"date":"2024-10-15","close":21157.3301},{"date":"2024-10-16","close":21087.5371},{"date":"2024-10-17","close":21092.5215},{"date":"2024-10-18","close":20928.0098},{"date":"2024-10-21","close":21037.6836},{"date":"2024-10-22","close":20873.1719},{"date":"2024-10-23","close":20803.3789},{"date":"2024-10-24","close":20643.8516},{"date":"2024-10-25","close":20608.9551},{"date":"2024-10-28","close":20519.2207},{"date":"2024-10-29","close":20574.0566},{"date":"2024-10-30","close":20561.0},{"date":"2024-10-31","close":20608.9551},{"date":"2024-11-01","close":20598.9844},{"date":"2024-11-04","close":20309.8398},{"date":"2024-11-05","close":20307.0},{"date":"2024-11-06","close":20633.8809},{"date":"2024-11-07","close":20758.5117},{"date":"2024-11-08","close":20539.1602},{"date":"2024-11-11","close":20359.6934},{"date":"2024-11-12","close":20379.6328},{"date":"2024-11-13","close":20314.8262},{"date":"2024-11-14","close":20250.0176},{"date":"2024-11-15","close":19935.9473},{"date":"2024-11-18","close":19591.9668},{"date":"2024-11-19","close":19671.7305},{"date":"2024-11-20","close":19816.3027},{"date":"2024-11-21","close":19891.0801},{"date":"2024-11-22","close":20065.5645},{"date":"2024-11-25","close":20255.002},{"date":"2024-11-26","close":20324.7969},{"date":"2024-11-27","close":20155.2988},{"date":"2024-11-28","close":20250.0176},{"date":"2024-11-29","close":20264.9727},{"date":"2024-12-02","close":20399.5742},{"date":"2024-12-03","close":20449.4277},{"date":"2024-12-04","close":20494.293},{"date":"2024-12-05","close":20628.8945},{"date":"2024-12-06","close":21127.418},{"date":"2024-12-09","close":21237.0938},{"date":"2024-12-10","close":21257.0352},{"date":"2024-12-11","close":21351.7539},{"date":"2024-12-12","close":21381.666},{"date":"2024-12-13","close":21222.1387},{"date":"2024-12-16","close":21202.1973},{"date":"2024-12-17","close":21187.2422},{"date":"2024-12-18","close":21276.9746},{"date":"2024-12-19","close":21182.2559},{"date":"2024-12-20","close":21117.4473},{"date":"2024-12-23","close":21326.8281},{"date":"2024-12-24","close":21356.7383},{"date":"2024-12-26","close":21800.4258},{"date":"2024-12-27","close":21959.9531},{"date":"2024-12-30","close":21959.9531},{"date":"2025-01-02","close":21775.498},{"date":"2025-01-03","close":21695.7344},{"date":"2025-01-06","close":21660.8379},{"date":"2025-01-07","close":21461.4297},{"date":"2025-01-08","close":21296.916},{"date":"2025-01-09","close":21431.5176},{"date":"2025-01-10","close":21331.8125},{"date":"2025-01-13","close":21107.4785},{"date":"2025-01-14","close":21202.1973},{"date":"2025-01-15","close":21247.0645},{"date":"2025-01-16","close":21167.3008},{"date":"2025-01-17","close":21237.0938},{"date":"2025-01-20","close":21291.9316},{"date":"2025-01-21","close":21301.9023},{"date":"2025-01-22","close":21301.9023},{"date":"2025-01-23","close":21501.3105},{"date":"2025-01-24","close":21596.0312},{"date":"2025-01-31","close":21895.1445},{"date":"2025-02-03","close":21586.0605},{"date":"2025-02-04","close":21775.498},{"date":"2025-02-05","close":21645.8828},{"date":"2025-02-06","close":21720.6621},{"date":"2025-02-07","close":21720.6621},{"date":"2025-02-10","close":21705.7051},{"date":"2025-02-11","close":21586.0605},{"date":"2025-02-12","close":21511.2812},{"date":"2025-02-13","close":21476.3848},{"date":"2025-02-14","close":21645.8828},{"date":"2025-02-17","close":21615.9707},{"date":"2025-02-18","close":21441.4883},{"date":"2025-02-19","close":21436.5039},{"date":"2025-02-20","close":21451.459},{"date":"2025-02-21","close":21496.3262},{"date":"2025-02-24","close":21436.5039},{"date":"2025-02-25","close":21650.8672},{"date":"2025-02-26","close":21615.9707},{"date":"2025-02-27","close":21660.8379},{"date":"2025-02-28","close":21855.2617},{"date":"2025-03-04","close":21835.3223},{"date":"2025-03-05","close":22044.7012},{"date":"2025-03-06","close":21949.9824},{"date":"2025-03-07","close":22219.1855},{"date":"2025-03-10","close":22488.3867},{"date":"2025-03-11","close":22533.2539},{"date":"2025-03-12","close":22473.4316},{"date":"2025-03-13","close":22433.5488},{"date":"2025-03-14","close":22333.8457},{"date":"2025-03-17","close":22288.9785},{"date":"2025-03-18","close":22473.4316},{"date":"2025-03-19","close":22209.2148},{"date":"2025-03-20","close":22283.9922},{"date":"2025-03-21","close":22244.1113},{"date":"2025-03-24","close":22308.918},{"date":"2025-03-25","close":22603.0469},{"date":"2025-03-26","close":22543.2246},{"date":"2025-03-27","close":22488.3867},{"date":"2025-03-28","close":22333.8457},{"date":"2025-03-31","close":22129.4512},{"date":"2025-04-01","close":22283.9922},{"date":"2025-04-02","close":22279.0078},{"date":"2025-04-03","close":20758.5117},{"date":"2025-04-04","close":19542.1152},{"date":"2025-04-07","close":19497.248},{"date":"2025-04-08","close":19297.8379},{"date":"2025-04-09","close":19013.6797},{"date":"2025-04-10","close":20429.4863},{"date":"2025-04-11","close":20359.6934},{"date":"2025-04-14","close":20544.1465},{"date":"2025-04-15","close":20414.5293},{"date":"2025-04-16","close":20334.7656},{"date":"2025-04-17","close":20100.4609},{"date":"2025-04-18","close":20404.5605},{"date":"2025-04-21","close":20070.5488},{"date":"2025-04-22","close":19322.7637},{"date":"2025-04-23","close":20255.002},{"date":"2025-04-24","close":20334.7656},{"date":"2025-04-25","close":20579.043},{"date":"2025-04-28","close":20608.9551},{"date":"2025-04-29","close":20618.9238},{"date":"2025-04-30","close":20504.2637},{"date":"2025-05-02","close":20623.9102},{"date":"2025-05-07","close":20220.1055},{"date":"2025-05-08","close":20354.707},{"date":"2025-05-09","close":20673.7617},{"date":"2025-05-12","close":20898.0977},{"date":"2025-05-13","close":21237.0938},{"date":"2025-05-14","close":21531.2227},{"date":"2025-05-15","close":21207.1816},{"date":"2025-05-16","close":21122.4336},{"date":"2025-05-19","close":21082.5508},{"date":"2025-05-20","close":21262.0195},{"date":"2025-05-21","close":21356.7383},{"date":"2025-05-22","close":21326.8281},{"date":"2025-05-23","close":21097.5078},{"date":"2025-05-26","close":20783.4375},{"date":"2025-05-27","close":21177.2715},{"date":"2025-05-28","close":21431.5176},{"date":"2025-05-29","close":21311.873},{"date":"2025-05-30","close":21396.6211},{"date":"2025-06-02","close":21112.4629},{"date":"2025-06-04","close":21351.7539},{"date":"2025-06-05","close":21097.5078},{"date":"2025-06-09","close":20758.5117},{"date":"2025-06-10","close":20833.2891},{"date":"2025-06-11","close":20878.1562},{"date":"2025-06-12","close":20828.3047},{"date":"2025-06-13","close":20539.1602},{"date":"2025-06-16","close":20574.0566},{"date":"2025-06-17","close":20908.0684},{"date":"2025-06-18","close":21097.5078},{"date":"2025-06-19","close":21167.3008},{"date":"2025-06-20","close":21122.4336},{"date":"2025-06-23","close":21336.7988},{"date":"2025-06-24","close":21456.4434},{"date":"2025-06-25","close":21466.4141},{"date":"2025-06-26","close":21401.6055},{"date":"2025-06-27","close":21571.1035},{"date":"2025-06-30","close":21601.0156},{"date":"2025-07-01","close":21481.3691},{"date":"2025-07-02","close":21566.1191},{"date":"2025-07-03","close":21810.3945},{"date":"2025-07-04","close":21780.4844},{"date":"2025-07-07","close":22084.584},{"date":"2025-07-08","close":22393.668},{"date":"2025-07-09","close":22752.6055},{"date":"2025-07-10","close":23081.6309},{"date":"2025-07-11","close":23714.7539},{"date":"2025-07-14","close":23839.3848},{"date":"2025-07-15","close":24058.7363},{"date":"2025-07-16","close":23804.4883},{"date":"2025-07-17","close":24552.2734},{"date":"2025-07-18","close":24497.4355},{"date":"2025-07-21","close":24696.8457},{"date":"2025-07-22","close":24427.6426},{"date":"2025-07-23","close":24617.082},{"date":"2025-07-24","close":24238.2031},{"date":"2025-07-25","close":24716.7871},{"date":"2025-07-28","close":25125.5762},{"date":"2025-07-29","close":25025.8711},{"date":"2025-07-30","close":24093.6328},{"date":"2025-07-31","close":24088.6465},{"date":"2025-08-01","close":24148.4707},{"date":"2025-08-04","close":24317.9688},{"date":"2025-08-05","close":25554.3047},{"date":"2025-08-06","close":25743.7441},{"date":"2025-08-07","close":25658.9961},{"date":"2025-08-08","close":25763.6855},{"date":"2025-08-11","close":26137.5781},{"date":"2025-08-12","close":26157.5195},{"date":"2025-08-13","close":25778.6406},{"date":"2025-08-14","close":26536.3965},{"date":"2025-08-18","close":26616.1602},{"date":"2025-08-19","close":26980.082},{"date":"2025-08-20","close":27049.875},{"date":"2025-08-21","close":27752.793},{"date":"2025-08-22","close":27164.5352},{"date":"2025-08-25","close":26815.5703},{"date":"2025-08-26","close":27044.8906},{"date":"2025-08-27","close":27732.8535},{"date":"2025-08-28","close":27558.3691},{"date":"2025-08-29","close":28021.9961},{"date":"2025-09-01","close":27982.1133},{"date":"2025-09-02","close":27932.2617},{"date":"2025-09-03","close":27822.5859},{"date":"2025-09-04","close":27782.7051},{"date":"2025-09-05","close":28176.5391},{"date":"2025-09-08","close":27279.1973},{"date":"2025-09-09","close":26965.127},{"date":"2025-09-10","close":26965.127},{"date":"2025-09-11","close":26975.0977},{"date":"2025-09-12","close":27503.5312},{"date":"2025-09-15","close":27603.2363},{"date":"2025-09-16","close":27807.6309},{"date":"2025-09-17","close":27727.8672},{"date":"2025-09-18","close":27573.3242},{"date":"2025-09-19","close":27418.7832},{"date":"2025-09-22","close":27129.6387},{"date":"2025-09-23","close":27079.7871},{"date":"2025-09-24","close":26885.3633},{"date":"2025-09-25","close":27563.3555},{"date":"2025-09-26","close":27737.8379},{"date":"2025-09-29","close":27658.0742},{"date":"2025-09-30","close":27668.0449},{"date":"2025-10-01","close":27847.5137},{"date":"2025-10-02","close":28026.9805},{"date":"2025-10-10","close":29542.4922},{"date":"2025-10-13","close":30145.7051},{"date":"2025-10-14","close":31282.3379},{"date":"2025-10-15","close":30863.5781},{"date":"2025-10-16","close":30409.9219},{"date":"2025-10-17","close":30285.291},{"date":"2025-10-20","close":29756.8574},{"date":"2025-10-21","close":28889.4258},{"date":"2025-10-22","close":29188.541},{"date":"2025-10-23","close":30001.1328},{"date":"2025-10-24","close":29811.6953},{"date":"2025-10-27","close":29682.0781},{"date":"2025-10-28","close":28949.25},{"date":"2025-10-29","close":29926.3555},{"date":"2025-10-30","close":29577.3887},{"date":"2025-10-31","close":29148.6582},{"date":"2025-11-03","close":28944.2637},{"date":"2025-11-04","close":28520.5195},{"date":"2025-11-05","close":29253.3496},{"date":"2025-11-06","close":29143.6738},{"date":"2025-11-07","close":28819.6328},{"date":"2025-11-10","close":28535.4746},{"date":"2025-11-11","close":28580.3418},{"date":"2025-11-12","close":29014.0566},{"date":"2025-11-13","close":29118.748},{"date":"2025-11-14","close":28859.5156},{"date":"2025-11-17","close":29313.1719},{"date":"2025-11-18","close":29313.1719},{"date":"2025-11-19","close":29397.9199},{"date":"2025-11-20","close":29532.5215},{"date":"2025-11-21","close":29382.9648},{"date":"2025-11-24","close":29941.3105},{"date":"2025-11-25","close":29931.3398},{"date":"2025-11-26","close":29836.6211},{"date":"2025-11-27","close":29996.1484},{"date":"2025-11-28","close":30031.0449},{"date":"2025-12-01","close":30105.8242},{"date":"2025-12-02","close":30065.9414},{"date":"2025-12-03","close":30494.6719},{"date":"2025-12-04","close":30848.623},{"date":"2025-12-05","close":31028.0918},{"date":"2025-12-08","close":31092.9004},{"date":"2025-12-09","close":30803.7559},{"date":"2025-12-10","close":30654.1992},{"date":"2025-12-11","close":30265.3516},{"date":"2025-12-12","close":30100.8379},{"date":"2025-12-15","close":29602.3145},{"date":"2025-12-16","close":29657.1523},{"date":"2025-12-17","close":29956.2656},{"date":"2025-12-18","close":29726.9453},{"date":"2025-12-19","close":30185.5879},{"date":"2025-12-22","close":30958.2988},{"date":"2025-12-23","close":31706.084},{"date":"2025-12-24","close":31262.3984},{"date":"2025-12-26","close":30046.0},{"date":"2025-12-29","close":30360.0},{"date":"2025-12-30","close":30435.0},{"date":"2026-01-02","close":31335.0},{"date":"2026-01-05","close":31520.0},{"date":"2026-01-06","close":31530.0},{"date":"2026-01-07","close":31905.0},{"date":"2026-01-08","close":32490.0},{"date":"2026-01-09","close":32365.0},{"date":"2026-01-12","close":32405.0},{"date":"2026-01-13","close":32900.0},{"date":"2026-01-14","close":32900.0},{"date":"2026-01-15","close":32160.0},{"date":"2026-01-16","close":32810.0},{"date":"2026-01-19","close":32840.0},{"date":"2026-01-20","close":33030.0},{"date":"2026-01-21","close":32500.0},{"date":"2026-01-22","close":32640.0},{"date":"2026-01-23","close":32605.0},{"date":"2026-01-26","close":31740.0},{"date":"2026-01-27","close":31565.0},{"date":"2026-01-28","close":30720.0},{"date":"2026-01-29","close":30780.0},{"date":"2026-01-30","close":31580.0},{"date":"2026-02-02","close":31120.0},{"date":"2026-02-03","close":31180.0},{"date":"2026-02-04","close":31015.0},{"date":"2026-02-05","close":31140.0},{"date":"2026-02-06","close":30865.0},{"date":"2026-02-09","close":30785.0},{"date":"2026-02-10","close":30790.0},{"date":"2026-02-11","close":31180.0},{"date":"2026-02-12","close":31295.0},{"date":"2026-02-13","close":31315.0},{"date":"2026-02-19","close":31415.0},{"date":"2026-02-20","close":31365.0},{"date":"2026-02-23","close":31475.0},{"date":"2026-02-24","close":31365.0},{"date":"2026-02-25","close":31490.0},{"date":"2026-02-26","close":31605.0},{"date":"2026-02-27","close":31930.0},{"date":"2026-03-03","close":31140.0},{"date":"2026-03-04","close":30160.0},{"date":"2026-03-05","close":30830.0},{"date":"2026-03-06","close":30520.0},{"date":"2026-03-09","close":28790.0},{"date":"2026-03-10","close":28885.0},{"date":"2026-03-11","close":29225.0},{"date":"2026-03-12","close":29370.0},{"date":"2026-03-13","close":29880.0},{"date":"2026-03-16","close":29580.0},{"date":"2026-03-17","close":30005.0},{"date":"2026-03-18","close":29890.0},{"date":"2026-03-19","close":29510.0},{"date":"2026-03-20","close":29240.0},{"date":"2026-03-23","close":28330.0},{"date":"2026-03-24","close":28315.0},{"date":"2026-03-25","close":28565.0},{"date":"2026-03-26","close":28720.0},{"date":"2026-03-27","close":28895.0},{"date":"2026-03-30","close":28850.0},{"date":"2026-03-31","close":29545.0},{"date":"2026-04-01","close":29810.0},{"date":"2026-04-02","close":29455.0},{"date":"2026-04-03","close":29505.0},{"date":"2026-04-06","close":29355.0},{"date":"2026-04-07","close":29400.0},{"date":"2026-04-08","close":29890.0},{"date":"2026-04-09","close":30055.0},{"date":"2026-04-10","close":30335.0},{"date":"2026-04-13","close":30130.0},{"date":"2026-04-14","close":30545.0},{"date":"2026-04-15","close":30630.0},{"date":"2026-04-16","close":30870.0},{"date":"2026-04-17","close":31315.0},{"date":"2026-04-20","close":31250.0},{"date":"2026-04-21","close":31605.0},{"date":"2026-04-22","close":31285.0},{"date":"2026-04-23","close":31735.0},{"date":"2026-04-24","close":31640.0},{"date":"2026-04-27","close":31350.0},{"date":"2026-04-28","close":31660.0},{"date":"2026-04-29","close":31635.0},{"date":"2026-04-30","close":31630.0},{"date":"2026-05-04","close":31450.0},{"date":"2026-05-06","close":31380.0},{"date":"2026-05-07","close":31995.0},{"date":"2026-05-08","close":32180.0},{"date":"2026-05-11","close":32190.0},{"date":"2026-05-12","close":31920.0},{"date":"2026-05-13","close":32165.0},{"date":"2026-05-14","close":32450.0},{"date":"2026-05-15","close":32570.0},{"date":"2026-05-18","close":32185.0},{"date":"2026-05-19","close":32360.0},{"date":"2026-05-20","close":31865.0},{"date":"2026-05-21","close":32195.0},{"date":"2026-05-22","close":32090.0},{"date":"2026-05-26","close":32090.0},{"date":"2026-05-27","close":32005.0},{"date":"2026-05-28","close":31885.0},{"date":"2026-05-29","close":32005.0},{"date":"2026-06-01","close":31665.0},{"date":"2026-06-02","close":31715.0},{"date":"2026-06-04","close":31850.0},{"date":"2026-06-05","close":32185.0},{"date":"2026-06-08","close":31550.0},{"date":"2026-06-09","close":31075.0},{"date":"2026-06-10","close":31245.0},{"date":"2026-06-11","close":31415.0},{"date":"2026-06-12","close":31370.0},{"date":"2026-06-15","close":31335.0},{"date":"2026-06-16","close":31295.0},{"date":"2026-06-17","close":31090.0},{"date":"2026-06-18","close":31500.0},{"date":"2026-06-19","close":31685.0},{"date":"2026-06-22","close":32060.0},{"date":"2026-06-23","close":32700.0},{"date":"2026-06-24","close":32570.0},{"date":"2026-06-25","close":32730.0},{"date":"2026-06-26","close":32400.0},{"date":"2026-06-29","close":32690.0},{"date":"2026-06-30","close":32665.0},{"date":"2026-07-01","close":33045.0},{"date":"2026-07-02","close":33080.0},{"date":"2026-07-03","close":32540.0},{"date":"2026-07-06","close":32480.0},{"date":"2026-07-07","close":32005.0},{"date":"2026-07-08","close":32045.0},{"date":"2026-07-09","close":31760.0},{"date":"2026-07-10","close":31460.0},{"date":"2026-07-13","close":30995.0},{"date":"2026-07-14","close":30615.0},{"date":"2026-07-15","close":30565.0},{"date":"2026-07-16","close":29860.0},{"date":"2026-07-20","close":29585.0},{"date":"2026-07-21","close":29265.0},{"date":"2026-07-22","close":28735.0},{"date":"2026-07-23","close":28570.0},{"date":"2026-07-24","close":28395.0},{"date":"2026-07-27","close":28550.0},{"date":"2026-07-28","close":28115.0},{"date":"2026-07-29","close":27965.0},{"date":"2026-07-30","close":28410.0},{"date":"2026-07-31","close":28710.0},{"date":"2026-08-03","close":29300.0},{"date":"2026-08-04","close":29125.0},{"date":"2026-08-05","close":29150.0},{"date":"2026-08-06","close":28880.0},{"date":"2026-08-07","close":28735.0},{"date":"2026-08-10","close":28945.0},{"date":"2026-08-11","close":29095.0},{"date":"2026-08-12","close":29205.0},{"date":"2026-08-13","close":29350.0},{"date":"2026-08-14","close":28595.0},{"date":"2026-08-18","close":28125.0},{"date":"2026-08-19","close":27840.0},{"date":"2026-08-20","close":28180.0},{"date":"2026-08-21","close":28200.0},{"date":"2026-08-24","close":28605.0},{"date":"2026-08-25","close":28860.0},{"date":"2026-08-26","close":28730.0},{"date":"2026-08-27","close":29075.0},{"date":"2026-08-28","close":29080.0},{"date":"2026-08-31","close":29115.0},{"date":"2026-09-01","close":29100.0},{"date":"2026-09-02","close":28870.0},{"date":"2026-09-03","close":28395.0},{"date":"2026-09-04","close":28425.0},{"date":"2026-09-07","close":28390.0},{"date":"2026-09-08","close":28100.0},{"date":"2026-09-09","close":28220.0},{"date":"2026-09-10","close":28250.0},{"date":"2026-09-11","close":28200.0},{"date":"2026-09-14","close":27920.0},{"date":"2026-09-15","close":28385.0},{"date":"2026-09-16","close":28590.0},{"date":"2026-09-17","close":29045.0},{"date":"2026-09-18","close":29295.0},{"date":"2026-09-21","close":28825.0},{"date":"2026-09-22","close":28635.0},{"date":"2026-09-23","close":28695.0},{"date":"2026-09-28","close":28135.0},{"date":"2026-09-29","close":27875.0},{"date":"2026-09-30","close":27760.0},{"date":"2026-10-01","close":27650.0},{"date":"2026-10-02","close":27185.0},{"date":"2026-10-06","close":26945.0},{"date":"2026-10-07","close":27045.0},{"date":"2026-10-08","close":27045.0},{"date":"2026-10-12","close":26870.0},{"date":"2026-10-13","close":26860.0},{"date":"2026-10-14","close":26540.0},{"date":"2026-10-15","close":26540.0},{"date":"2026-10-16","close":26525.0},{"date":"2026-10-19","close":26435.0},{"date":"2026-10-20","close":25965.0},{"date":"2026-10-21","close":26475.0},{"date":"2026-10-22","close":26815.0},{"date":"2026-10-23","close":26760.0}],"chart_data":[{"date":"2024-10-23","open":20872,"high":20932,"low":20678,"close":20803,"volume":27222},{"date":"2024-10-24","open":20739,"high":20739,"low":20569,"close":20644,"volume":20667},{"date":"2024-10-25","open":20544,"high":20639,"low":20470,"close":20609,"volume":24188},{"date":"2024-10-28","open":20609,"high":20609,"low":20495,"close":20519,"volume":26084},{"date":"2024-10-29","open":20529,"high":20654,"low":20460,"close":20574,"volume":811087},{"date":"2024-10-30","open":20651,"high":20706,"low":20482,"close":20561,"volume":788264},{"date":"2024-10-31","open":20559,"high":20609,"low":20450,"close":20609,"volume":26331},{"date":"2024-11-01","open":20634,"high":20674,"low":20445,"close":20599,"volume":19943},{"date":"2024-11-04","open":20599,"high":20599,"low":20255,"close":20310,"volume":23290},{"date":"2024-11-05","open":20312,"high":20357,"low":20242,"close":20307,"volume":16031},{"date":"2024-11-06","open":20385,"high":20654,"low":20305,"close":20634,"volume":46044},{"date":"2024-11-07","open":20669,"high":20854,"low":20669,"close":20759,"volume":34597},{"date":"2024-11-08","open":20739,"high":20754,"low":20480,"close":20539,"volume":24420},{"date":"2024-11-11","open":20539,"high":20624,"low":20355,"close":20360,"volume":48968},{"date":"2024-11-12","open":20425,"high":20584,"low":20365,"close":20380,"volume":56449},{"date":"2024-11-13","open":20385,"high":20470,"low":20260,"close":20315,"volume":63659},{"date":"2024-11-14","open":20315,"high":20430,"low":20250,"close":20250,"volume":20299},{"date":"2024-11-15","open":20240,"high":20240,"low":19841,"close":19936,"volume":49475},{"date":"2024-11-18","open":19821,"high":19861,"low":19438,"close":19592,"volume":38674},{"date":"2024-11-19","open":19657,"high":19742,"low":19512,"close":19672,"volume":93536},{"date":"2024-11-20","open":19672,"high":19816,"low":19502,"close":19816,"volume":33083},{"date":"2024-11-21","open":20016,"high":20016,"low":19742,"close":19891,"volume":27174},{"date":"2024-11-22","open":19946,"high":20340,"low":19946,"close":20066,"volume":32537},{"date":"2024-11-25","open":20071,"high":20255,"low":19911,"close":20255,"volume":30052},{"date":"2024-11-26","open":20634,"high":20634,"low":20225,"close":20325,"volume":21157},{"date":"2024-11-27","open":20205,"high":20360,"low":20116,"close":20155,"volume":23076},{"date":"2024-11-28","open":20240,"high":20305,"low":20046,"close":20250,"volume":33583},{"date":"2024-11-29","open":20245,"high":20320,"low":20106,"close":20265,"volume":28552},{"date":"2024-12-02","open":20340,"high":20480,"low":20305,"close":20400,"volume":80590},{"date":"2024-12-03","open":20479,"high":20538,"low":20414,"close":20449,"volume":16687},{"date":"2024-12-04","open":20454,"high":20573,"low":20349,"close":20494,"volume":30218},{"date":"2024-12-05","open":20579,"high":20629,"low":20355,"close":20629,"volume":43481},{"date":"2024-12-06","open":20937,"high":21162,"low":20877,"close":21127,"volume":106123},{"date":"2024-12-09","open":21138,"high":21302,"low":21133,"close":21237,"volume":88565},{"date":"2024-12-10","open":21227,"high":21297,"low":20938,"close":21257,"volume":45183},{"date":"2024-12-11","open":21262,"high":21432,"low":21168,"close":21352,"volume":62403},{"date":"2024-12-12","open":21412,"high":21432,"low":21287,"close":21382,"volume":36175},{"date":"2024-12-13","open":21222,"high":21387,"low":21203,"close":21222,"volume":23693},{"date":"2024-12-16","open":21226,"high":21326,"low":21197,"close":21202,"volume":40512},{"date":"2024-12-17","open":21216,"high":21306,"low":21127,"close":21187,"volume":60726},{"date":"2024-12-18","open":21227,"high":21387,"low":21208,"close":21277,"volume":17314},{"date":"2024-12-19","open":20992,"high":21431,"low":20992,"close":21182,"volume":35540},{"date":"2024-12-20","open":21211,"high":21216,"low":21007,"close":21117,"volume":37091},{"date":"2024-12-23","open":21128,"high":21342,"low":21128,"close":21327,"volume":49043},{"date":"2024-12-24","open":21427,"high":21427,"low":21262,"close":21357,"volume":17565},{"date":"2024-12-26","open":21491,"high":21895,"low":21491,"close":21800,"volume":84984},{"date":"2024-12-27","open":21801,"high":22190,"low":21781,"close":21960,"volume":78296},{"date":"2024-12-30","open":21960,"high":22075,"low":21881,"close":21960,"volume":22793},{"date":"2025-01-02","open":21959,"high":22014,"low":21631,"close":21775,"volume":46566},{"date":"2025-01-03","open":21786,"high":21866,"low":21696,"close":21696,"volume":36600},{"date":"2025-01-06","open":21691,"high":21741,"low":21487,"close":21661,"volume":39923},{"date":"2025-01-07","open":21660,"high":21660,"low":21451,"close":21461,"volume":40355},{"date":"2025-01-08","open":21457,"high":21477,"low":21217,"close":21297,"volume":44398},{"date":"2025-01-09","open":21297,"high":21477,"low":21297,"close":21432,"volume":21269},{"date":"2025-01-10","open":21477,"high":21532,"low":21332,"close":21332,"volume":14704},{"date":"2025-01-13","open":21276,"high":21276,"low":21042,"close":21107,"volume":53968},{"date":"2025-01-14","open":21202,"high":21321,"low":21077,"close":21202,"volume":32302},{"date":"2025-01-15","open":21337,"high":21337,"low":21043,"close":21247,"volume":66027},{"date":"2025-01-16","open":21286,"high":21735,"low":21137,"close":21167,"volume":23131},{"date":"2025-01-17","open":21103,"high":21247,"low":21073,"close":21237,"volume":45838},{"date":"2025-01-20","open":21522,"high":21522,"low":21252,"close":21292,"volume":22210},{"date":"2025-01-21","open":21277,"high":21507,"low":21237,"close":21302,"volume":20642},{"date":"2025-01-22","open":21447,"high":21447,"low":21198,"close":21302,"volume":29002},{"date":"2025-01-23","open":21301,"high":21501,"low":21152,"close":21501,"volume":24563},{"date":"2025-01-24","open":21517,"high":21686,"low":21487,"close":21596,"volume":30500},{"date":"2025-01-31","open":21620,"high":21900,"low":21620,"close":21895,"volume":51442},{"date":"2025-02-03","open":21896,"high":22135,"low":21163,"close":21586,"volume":73648},{"date":"2025-02-04","open":21586,"high":21775,"low":21581,"close":21775,"volume":28907},{"date":"2025-02-05","open":21776,"high":21831,"low":21636,"close":21646,"volume":24830},{"date":"2025-02-06","open":21651,"high":21940,"low":21651,"close":21721,"volume":29831},{"date":"2025-02-07","open":21557,"high":21821,"low":21557,"close":21721,"volume":16809},{"date":"2025-02-10","open":21726,"high":21866,"low":21636,"close":21706,"volume":25954},{"date":"2025-02-11","open":21696,"high":21701,"low":21566,"close":21586,"volume":22365},{"date":"2025-02-12","open":21585,"high":21680,"low":21471,"close":21511,"volume":20235},{"date":"2025-02-13","open":21466,"high":21590,"low":21436,"close":21476,"volume":14854},{"date":"2025-02-14","open":21482,"high":21671,"low":21417,"close":21646,"volume":30214},{"date":"2025-02-17","open":21736,"high":22115,"low":21576,"close":21616,"volume":24301},{"date":"2025-02-18","open":21610,"high":21610,"low":21257,"close":21441,"volume":34445},{"date":"2025-02-19","open":21382,"high":21437,"low":21362,"close":21437,"volume":27268},{"date":"2025-02-20","open":21446,"high":21521,"low":21341,"close":21451,"volume":23053},{"date":"2025-02-21","open":21456,"high":21556,"low":21411,"close":21496,"volume":33287},{"date":"2025-02-24","open":21496,"high":21536,"low":21063,"close":21437,"volume":143833},{"date":"2025-02-25","open":21442,"high":21686,"low":21432,"close":21651,"volume":31978},{"date":"2025-02-26","open":21701,"high":21701,"low":21487,"close":21616,"volume":19848},{"date":"2025-02-27","open":21616,"high":21706,"low":21542,"close":21661,"volume":19443},{"date":"2025-02-28","open":21665,"high":21880,"low":21645,"close":21855,"volume":58949},{"date":"2025-03-04","open":21860,"high":21910,"low":21675,"close":21835,"volume":51421},{"date":"2025-03-05","open":21856,"high":22155,"low":21801,"close":22045,"volume":46480},{"date":"2025-03-06","open":22040,"high":22075,"low":21168,"close":21950,"volume":30997},{"date":"2025-03-07","open":21949,"high":22229,"low":21934,"close":22219,"volume":38302},{"date":"2025-03-10","open":22239,"high":22563,"low":22234,"close":22488,"volume":48306},{"date":"2025-03-11","open":22368,"high":22533,"low":22059,"close":22533,"volume":58090},{"date":"2025-03-12","open":22533,"high":22752,"low":22378,"close":22473,"volume":39184},{"date":"2025-03-13","open":22349,"high":22823,"low":22334,"close":22434,"volume":18570},{"date":"2025-03-14","open":22369,"high":22474,"low":22274,"close":22334,"volume":40484},{"date":"2025-03-17","open":22369,"high":22574,"low":22215,"close":22289,"volume":29520},{"date":"2025-03-18","open":22288,"high":22692,"low":22214,"close":22473,"volume":37210},{"date":"2025-03-19","open":22627,"high":22677,"low":22209,"close":22209,"volume":40530},{"date":"2025-03-20","open":22230,"high":22379,"low":22140,"close":22284,"volume":46450},{"date":"2025-03-21","open":22308,"high":22453,"low":22229,"close":22244,"volume":26529},{"date":"2025-03-24","open":22260,"high":22329,"low":22200,"close":22309,"volume":22650},{"date":"2025-03-25","open":22528,"high":22613,"low":22423,"close":22603,"volume":31472},{"date":"2025-03-26","open":22647,"high":22692,"low":22328,"close":22543,"volume":20389},{"date":"2025-03-27","open":22608,"high":22608,"low":22368,"close":22488,"volume":9615},{"date":"2025-03-28","open":22309,"high":22609,"low":22265,"close":22334,"volume":14986},{"date":"2025-03-31","open":22443,"high":22533,"low":21934,"close":22129,"volume":34832},{"date":"2025-04-01","open":22190,"high":22379,"low":22130,"close":22284,"volume":19876},{"date":"2025-04-02","open":22484,"high":22484,"low":22279,"close":22279,"volume":17492},{"date":"2025-04-03","open":22024,"high":22239,"low":20509,"close":20759,"volume":203708},{"date":"2025-04-04","open":20689,"high":20709,"low":19238,"close":19542,"volume":438917},{"date":"2025-04-07","open":19737,"high":19737,"low":19248,"close":19497,"volume":113438},{"date":"2025-04-08","open":19826,"high":20220,"low":18914,"close":19298,"volume":202951},{"date":"2025-04-09","open":19273,"high":19542,"low":18236,"close":19014,"volume":61184},{"date":"2025-04-10","open":20897,"high":20897,"low":19996,"close":20429,"volume":183157},{"date":"2025-04-11","open":20210,"high":20480,"low":19918,"close":20360,"volume":62404},{"date":"2025-04-14","open":20524,"high":20684,"low":20440,"close":20544,"volume":46259},{"date":"2025-04-15","open":20549,"high":20703,"low":20240,"close":20415,"volume":43213},{"date":"2025-04-16","open":20544,"high":20584,"low":20335,"close":20335,"volume":26567},{"date":"2025-04-17","open":20628,"high":20628,"low":19950,"close":20100,"volume":25701},{"date":"2025-04-18","open":20121,"high":20405,"low":20121,"close":20405,"volume":15711},{"date":"2025-04-21","open":20370,"high":20395,"low":20001,"close":20071,"volume":20908},{"date":"2025-04-22","open":20071,"high":20440,"low":19074,"close":19323,"volume":51135},{"date":"2025-04-23","open":19861,"high":20340,"low":19856,"close":20255,"volume":43994},{"date":"2025-04-24","open":20255,"high":20485,"low":20141,"close":20335,"volume":23083},{"date":"2025-04-25","open":20584,"high":20594,"low":20440,"close":20579,"volume":48384},{"date":"2025-04-28","open":20639,"high":20734,"low":20554,"close":20609,"volume":27410},{"date":"2025-04-29","open":20609,"high":20709,"low":20539,"close":20619,"volume":24710},{"date":"2025-04-30","open":20679,"high":20679,"low":20460,"close":20504,"volume":24287},{"date":"2025-05-02","open":20529,"high":20649,"low":20509,"close":20624,"volume":27512},{"date":"2025-05-07","open":20719,"high":20719,"low":19971,"close":20220,"volume":38678},{"date":"2025-05-08","open":20455,"high":20455,"low":20051,"close":20355,"volume":48264},{"date":"2025-05-09","open":20564,"high":20784,"low":20564,"close":20674,"volume":39633},{"date":"2025-05-12","open":20679,"high":20913,"low":20679,"close":20898,"volume":36129},{"date":"2025-05-13","open":21033,"high":21262,"low":21033,"close":21237,"volume":41312},{"date":"2025-05-14","open":21321,"high":21561,"low":21251,"close":21531,"volume":49286},{"date":"2025-05-15","open":21516,"high":21526,"low":20992,"close":21207,"volume":30937},{"date":"2025-05-16","open":21211,"high":21361,"low":21017,"close":21122,"volume":21230},{"date":"2025-05-19","open":21123,"high":21123,"low":20873,"close":21083,"volume":36262},{"date":"2025-05-20","open":21203,"high":21287,"low":21003,"close":21262,"volume":20764},{"date":"2025-05-21","open":21272,"high":21477,"low":21168,"close":21357,"volume":28886},{"date":"2025-05-22","open":21227,"high":21424,"low":21208,"close":21327,"volume":37916},{"date":"2025-05-23","open":21311,"high":21311,"low":21053,"close":21098,"volume":18769},{"date":"2025-05-26","open":21097,"high":21296,"low":20444,"close":20783,"volume":50856},{"date":"2025-05-27","open":21022,"high":21256,"low":20997,"close":21177,"volume":54165},{"date":"2025-05-28","open":21227,"high":21492,"low":21217,"close":21432,"volume":29492},{"date":"2025-05-29","open":21492,"high":21606,"low":21312,"close":21312,"volume":32080},{"date":"2025-05-30","open":21312,"high":21397,"low":21163,"close":21397,"volume":21191},{"date":"2025-06-02","open":21396,"high":21546,"low":21057,"close":21112,"volume":24060},{"date":"2025-06-04","open":21357,"high":21452,"low":21287,"close":21352,"volume":28724},{"date":"2025-06-05","open":21083,"high":21346,"low":20993,"close":21098,"volume":29099},{"date":"2025-06-09","open":21062,"high":21097,"low":20759,"close":20759,"volume":51808},{"date":"2025-06-10","open":20678,"high":20833,"low":20449,"close":20833,"volume":63223},{"date":"2025-06-11","open":20829,"high":20948,"low":20764,"close":20878,"volume":40676},{"date":"2025-06-12","open":20877,"high":20912,"low":20748,"close":20828,"volume":42642},{"date":"2025-06-13","open":20829,"high":20834,"low":20524,"close":20539,"volume":41855},{"date":"2025-06-16","open":20569,"high":20684,"low":20385,"close":20574,"volume":78755},{"date":"2025-06-17","open":20679,"high":21068,"low":20679,"close":20908,"volume":111982},{"date":"2025-06-18","open":21078,"high":21231,"low":21078,"close":21098,"volume":43713},{"date":"2025-06-19","open":21226,"high":21311,"low":21107,"close":21167,"volume":31845},{"date":"2025-06-20","open":21261,"high":21261,"low":21097,"close":21122,"volume":27464},{"date":"2025-06-23","open":21078,"high":21337,"low":21063,"close":21337,"volume":62413},{"date":"2025-06-24","open":21276,"high":21526,"low":21276,"close":21456,"volume":46564},{"date":"2025-06-25","open":21381,"high":21476,"low":21291,"close":21466,"volume":51998},{"date":"2025-06-26","open":21442,"high":21477,"low":21302,"close":21402,"volume":36449},{"date":"2025-06-27","open":21402,"high":21571,"low":21402,"close":21571,"volume":22340},{"date":"2025-06-30","open":21596,"high":22055,"low":21586,"close":21601,"volume":26596},{"date":"2025-07-01","open":21590,"high":21590,"low":21431,"close":21481,"volume":32761},{"date":"2025-07-02","open":21482,"high":21646,"low":21482,"close":21566,"volume":38405},{"date":"2025-07-03","open":21735,"high":21915,"low":21735,"close":21810,"volume":81036},{"date":"2025-07-04","open":21805,"high":21875,"low":21705,"close":21780,"volume":36136},{"date":"2025-07-07","open":21846,"high":22095,"low":21756,"close":22085,"volume":34849},{"date":"2025-07-08","open":22155,"high":22399,"low":22155,"close":22394,"volume":35057},{"date":"2025-07-09","open":22434,"high":22778,"low":22434,"close":22753,"volume":60876},{"date":"2025-07-10","open":22763,"high":23142,"low":22638,"close":23082,"volume":93275},{"date":"2025-07-11","open":23212,"high":23770,"low":23202,"close":23715,"volume":94458},{"date":"2025-07-14","open":23724,"high":24093,"low":23665,"close":23839,"volume":86566},{"date":"2025-07-15","open":23860,"high":24189,"low":23845,"close":24059,"volume":64622},{"date":"2025-07-16","open":24058,"high":24058,"low":23744,"close":23804,"volume":104324},{"date":"2025-07-17","open":23944,"high":24582,"low":23939,"close":24552,"volume":91262},{"date":"2025-07-18","open":24921,"high":24926,"low":24383,"close":24497,"volume":105013},{"date":"2025-07-21","open":24532,"high":24876,"low":24532,"close":24697,"volume":313376},{"date":"2025-07-22","open":24628,"high":24628,"low":24219,"close":24428,"volume":314470},{"date":"2025-07-23","open":24841,"high":24841,"low":24557,"close":24617,"volume":52141},{"date":"2025-07-24","open":24801,"high":24801,"low":24158,"close":24238,"volume":67974},{"date":"2025-07-25","open":24472,"high":24791,"low":24427,"close":24717,"volume":65989},{"date":"2025-07-28","open":24927,"high":25131,"low":24782,"close":25126,"volume":61641},{"date":"2025-07-29","open":25285,"high":25425,"low":24776,"close":25026,"volume":63531},{"date":"2025-07-30","open":24329,"high":24558,"low":23955,"close":24094,"volume":131609},{"date":"2025-07-31","open":24274,"high":24503,"low":23975,"close":24089,"volume":100954},{"date":"2025-08-01","open":23969,"high":24383,"low":23969,"close":24148,"volume":85373},{"date":"2025-08-04","open":23949,"high":24417,"low":23924,"close":24318,"volume":59875},{"date":"2025-08-05","open":24732,"high":25554,"low":24437,"close":25554,"volume":85979},{"date":"2025-08-06","open":25554,"high":25913,"low":25175,"close":25744,"volume":71478},{"date":"2025-08-07","open":25744,"high":25908,"low":25554,"close":25659,"volume":99019},{"date":"2025-08-08","open":25903,"high":25968,"low":25644,"close":25764,"volume":57139},{"date":"2025-08-11","open":25764,"high":26212,"low":25764,"close":26138,"volume":73286},{"date":"2025-08-12","open":26167,"high":26292,"low":26043,"close":26158,"volume":70457},{"date":"2025-08-13","open":26516,"high":26516,"low":25736,"close":25779,"volume":128088},{"date":"2025-08-14","open":25888,"high":26586,"low":25888,"close":26536,"volume":97270},{"date":"2025-08-18","open":26536,"high":26851,"low":26516,"close":26616,"volume":126455},{"date":"2025-08-19","open":26631,"high":27000,"low":26631,"close":26980,"volume":86646},{"date":"2025-08-20","open":26985,"high":27539,"low":26581,"close":27050,"volume":192774},{"date":"2025-08-21","open":27224,"high":27868,"low":27224,"close":27753,"volume":375978},{"date":"2025-08-22","open":28016,"high":28176,"low":26975,"close":27165,"volume":277147},{"date":"2025-08-25","open":27418,"high":27458,"low":26796,"close":26816,"volume":148136},{"date":"2025-08-26","open":26806,"high":27050,"low":26322,"close":27045,"volume":125350},{"date":"2025-08-27","open":27419,"high":28042,"low":27369,"close":27733,"volume":161559},{"date":"2025-08-28","open":27817,"high":27817,"low":27313,"close":27558,"volume":81858},{"date":"2025-08-29","open":27648,"high":28022,"low":27588,"close":28022,"volume":97471},{"date":"2025-09-01","open":28007,"high":28007,"low":27793,"close":27982,"volume":125599},{"date":"2025-09-02","open":28177,"high":28177,"low":27873,"close":27932,"volume":101402},{"date":"2025-09-03","open":27997,"high":28052,"low":27618,"close":27823,"volume":103312},{"date":"2025-09-04","open":27588,"high":27818,"low":27588,"close":27783,"volume":102478},{"date":"2025-09-05","open":28127,"high":28177,"low":27957,"close":28177,"volume":87260},{"date":"2025-09-08","open":27918,"high":27918,"low":27120,"close":27279,"volume":242560},{"date":"2025-09-09","open":27180,"high":27195,"low":26482,"close":26965,"volume":195983},{"date":"2025-09-10","open":27125,"high":27289,"low":26915,"close":26965,"volume":138209},{"date":"2025-09-11","open":27095,"high":27155,"low":26207,"close":26975,"volume":149507},{"date":"2025-09-12","open":27354,"high":27564,"low":27224,"close":27504,"volume":199958},{"date":"2025-09-15","open":27693,"high":27758,"low":27544,"close":27603,"volume":71227},{"date":"2025-09-16","open":27803,"high":27843,"low":27623,"close":27808,"volume":328796},{"date":"2025-09-17","open":27768,"high":27818,"low":27648,"close":27728,"volume":69287},{"date":"2025-09-18","open":27603,"high":27833,"low":27239,"close":27573,"volume":94747},{"date":"2025-09-19","open":27588,"high":27853,"low":27389,"close":27419,"volume":108917},{"date":"2025-09-22","open":27588,"high":27698,"low":27110,"close":27130,"volume":131170},{"date":"2025-09-23","open":27080,"high":27090,"low":26806,"close":27080,"volume":500425},{"date":"2025-09-24","open":27020,"high":27025,"low":26661,"close":26885,"volume":86204},{"date":"2025-09-25","open":27348,"high":27637,"low":27303,"close":27563,"volume":181610},{"date":"2025-09-26","open":27638,"high":27803,"low":27593,"close":27738,"volume":179118},{"date":"2025-09-29","open":27733,"high":27758,"low":27419,"close":27658,"volume":145054},{"date":"2025-09-30","open":27583,"high":27838,"low":27559,"close":27668,"volume":84828},{"date":"2025-10-01","open":27798,"high":27937,"low":27693,"close":27848,"volume":140999},{"date":"2025-10-02","open":27913,"high":28087,"low":27853,"close":28027,"volume":81456},{"date":"2025-10-10","open":28930,"high":29542,"low":28930,"close":29542,"volume":159412},{"date":"2025-10-13","open":29613,"high":30246,"low":29613,"close":30146,"volume":152413},{"date":"2025-10-14","open":30409,"high":31407,"low":30409,"close":31282,"volume":153555},{"date":"2025-10-15","open":31283,"high":31283,"low":30759,"close":30864,"volume":110760},{"date":"2025-10-16","open":30864,"high":30869,"low":30271,"close":30410,"volume":172118},{"date":"2025-10-17","open":30464,"high":30848,"low":30170,"close":30285,"volume":101883},{"date":"2025-10-20","open":30066,"high":30281,"low":29653,"close":29757,"volume":85030},{"date":"2025-10-21","open":28988,"high":29093,"low":28415,"close":28889,"volume":314667},{"date":"2025-10-22","open":28950,"high":29473,"low":28950,"close":29189,"volume":117261},{"date":"2025-10-23","open":29293,"high":30055,"low":29213,"close":30001,"volume":91285},{"date":"2025-10-24","open":29992,"high":30091,"low":29274,"close":29812,"volume":82073},{"date":"2025-10-27","open":29991,"high":30055,"low":29602,"close":29682,"volume":63164},{"date":"2025-10-28","open":29667,"high":29667,"low":28939,"close":28949,"volume":129548},{"date":"2025-10-29","open":29562,"high":29941,"low":29532,"close":29926,"volume":124118},{"date":"2025-10-30","open":29921,"high":29921,"low":29412,"close":29577,"volume":54056},{"date":"2025-10-31","open":29538,"high":29583,"low":29034,"close":29149,"volume":62119},{"date":"2025-11-03","open":29143,"high":29143,"low":28739,"close":28944,"volume":90605,"rsi_14":32.06,"sma_20":29500.85,"sma_60":27868.28,"sma_120":24993.27},{"date":"2025-11-04","open":28904,"high":28904,"low":28516,"close":28521,"volume":71858,"rsi_14":32.03,"sma_20":29543.5,"sma_60":27938.33,"sma_120":25061.33},{"date":"2025-11-05","open":28874,"high":29263,"low":28874,"close":29253,"volume":199482,"rsi_14":41.5,"sma_20":29613.8,"sma_60":28000.0,"sma_120":25132.83},{"date":"2025-11-06","open":29224,"high":29274,"low":28915,"close":29144,"volume":37672,"rsi_14":41.59,"sma_20":29669.65,"sma_60":28056.67,"sma_120":25201.56},{"date":"2025-11-07","open":29144,"high":29144,"low":28541,"close":28820,"volume":68652,"rsi_14":42.88,"sma_20":29633.5,"sma_60":28109.35,"sma_120":25264.76},{"date":"2025-11-10","open":28644,"high":28644,"low":28415,"close":28535,"volume":86707,"rsi_14":47.05,"sma_20":29553.0,"sma_60":28155.55,"sma_120":25323.13},{"date":"2025-11-11","open":28365,"high":28674,"low":28261,"close":28580,"volume":82223,"rsi_14":44.71,"sma_20":29417.9,"sma_60":28196.27,"sma_120":25384.58},{"date":"2025-11-12","open":28591,"high":29014,"low":28591,"close":29014,"volume":54188,"rsi_14":40.79,"sma_20":29325.4,"sma_60":28243.87,"sma_120":25450.35},{"date":"2025-11-13","open":29179,"high":29408,"low":29119,"close":29119,"volume":120579,"rsi_14":43.44,"sma_20":29260.85,"sma_60":28299.53,"sma_120":25517.33},{"date":"2025-11-14","open":28993,"high":29113,"low":28735,"close":28860,"volume":57263,"rsi_14":42.39,"sma_20":29189.55,"sma_60":28338.27,"sma_120":25580.65},{"date":"2025-11-17","open":28869,"high":29323,"low":28869,"close":29313,"volume":77068,"rsi_14":53.55,"sma_20":29167.4,"sma_60":28383.23,"sma_120":25646.97},{"date":"2025-11-18","open":29328,"high":29562,"low":29313,"close":29313,"volume":91010,"rsi_14":42.62,"sma_20":29188.6,"sma_60":28422.13,"sma_120":25713.53},{"date":"2025-11-19","open":29503,"high":29503,"low":29229,"close":29398,"volume":62114,"rsi_14":47.69,"sma_20":29199.05,"sma_60":28461.27,"sma_120":25782.71},{"date":"2025-11-20","open":29408,"high":29603,"low":29403,"close":29533,"volume":45346,"rsi_14":55.34,"sma_20":29175.6,"sma_60":28490.93,"sma_120":25855.62},{"date":"2025-11-21","open":29438,"high":29508,"low":29134,"close":29383,"volume":92241,"rsi_14":56.19,"sma_20":29154.15,"sma_60":28527.9,"sma_120":25924.01},{"date":"2025-11-24","open":29617,"high":29956,"low":29602,"close":29941,"volume":144034,"rsi_14":69.33,"sma_20":29167.1,"sma_60":28580.0,"sma_120":25994.93},{"date":"2025-11-25","open":29951,"high":30095,"low":29886,"close":29931,"volume":97749,"rsi_14":61.48,"sma_20":29216.2,"sma_60":28628.12,"sma_120":26066.78},{"date":"2025-11-26","open":29812,"high":29887,"low":29563,"close":29837,"volume":69201,"rsi_14":61.8,"sma_20":29211.7,"sma_60":28663.18,"sma_120":26137.12},{"date":"2025-11-27","open":29991,"high":30106,"low":29936,"close":29996,"volume":67046,"rsi_14":72.08,"sma_20":29236.9,"sma_60":28705.23,"sma_120":26211.87},{"date":"2025-11-28","open":30086,"high":30161,"low":29901,"close":30031,"volume":28361,"rsi_14":80.3,"sma_20":29285.3,"sma_60":28740.15,"sma_120":26284.92},{"date":"2025-12-01","open":30041,"high":30285,"low":30031,"close":30106,"volume":56048,"rsi_14":80.52,"sma_20":29347.65,"sma_60":28776.98,"sma_120":26360.71},{"date":"2025-12-02","open":30106,"high":30151,"low":29946,"close":30066,"volume":55039,"rsi_14":75.33,"sma_20":29429.2,"sma_60":28813.98,"sma_120":26438.99},{"date":"2025-12-03","open":30171,"high":30554,"low":30171,"close":30495,"volume":90081,"rsi_14":78.45,"sma_20":29495.6,"sma_60":28859.97,"sma_120":26520.23},{"date":"2025-12-04","open":30649,"high":30849,"low":30649,"close":30849,"volume":46959,"rsi_14":88.94,"sma_20":29585.25,"sma_60":28912.53,"sma_120":26604.07},{"date":"2025-12-05","open":30903,"high":31048,"low":30849,"close":31028,"volume":55765,"rsi_14":87.67,"sma_20":29700.1,"sma_60":28961.53,"sma_120":26689.81},{"date":"2025-12-08","open":31028,"high":31153,"low":30938,"close":31093,"volume":236046,"rsi_14":88.0,"sma_20":29832.4,"sma_60":29026.58,"sma_120":26778.51},{"date":"2025-12-09","open":31093,"high":31178,"low":30550,"close":30804,"volume":47615,"rsi_14":78.04,"sma_20":29947.95,"sma_60":29092.03,"sma_120":26864.5},{"date":"2025-12-10","open":30804,"high":31053,"low":30584,"close":30654,"volume":41296,"rsi_14":72.56,"sma_20":30034.35,"sma_60":29154.98,"sma_120":26946.46},{"date":"2025-12-11","open":30649,"high":30649,"low":30191,"close":30265,"volume":98457,"rsi_14":66.6,"sma_20":30096.0,"sma_60":29211.27,"sma_120":27023.58},{"date":"2025-12-12","open":30265,"high":30345,"low":30071,"close":30101,"volume":44718,"rsi_14":54.85,"sma_20":30162.35,"sma_60":29255.98,"sma_120":27098.75},{"date":"2025-12-15","open":29747,"high":29961,"low":29503,"close":29602,"volume":76460,"rsi_14":45.94,"sma_20":30181.0,"sma_60":29290.72,"sma_120":27170.12},{"date":"2025-12-16","open":29567,"high":29777,"low":29313,"close":29657,"volume":54397,"rsi_14":48.4,"sma_20":30202.4,"sma_60":29322.95,"sma_120":27240.17},{"date":"2025-12-17","open":29812,"high":30141,"low":29812,"close":29956,"volume":62958,"rsi_14":49.34,"sma_20":30234.6,"sma_60":29361.52,"sma_120":27311.72},{"date":"2025-12-18","open":29886,"high":29886,"low":29662,"close":29727,"volume":23684,"rsi_14":45.27,"sma_20":30248.55,"sma_60":29398.83,"sma_120":27381.28},{"date":"2025-12-19","open":29832,"high":30265,"low":29792,"close":30186,"volume":40847,"rsi_14":51.11,"sma_20":30293.0,"sma_60":29446.38,"sma_120":27455.2},{"date":"2025-12-22","open":30395,"high":31108,"low":30345,"close":30958,"volume":103400,"rsi_14":60.3,"sma_20":30348.25,"sma_60":29511.67,"sma_120":27534.17},{"date":"2025-12-23","open":31108,"high":31801,"low":31108,"close":31706,"volume":106886,"rsi_14":63.02,"sma_20":30441.5,"sma_60":29590.28,"sma_120":27619.15},{"date":"2025-12-24","open":31706,"high":31756,"low":31237,"close":31262,"volume":56447,"rsi_14":54.36,"sma_20":30517.25,"sma_60":29664.73,"sma_120":27701.41},{"date":"2025-12-26","open":31013,"high":31013,"low":29802,"close":30046,"volume":168530,"rsi_14":41.5,"sma_20":30519.75,"sma_60":29707.53,"sma_120":27772.8},{"date":"2025-12-29","open":30210,"high":30480,"low":30210,"close":30360,"volume":40655,"rsi_14":43.07,"sma_20":30531.75,"sma_60":29751.18,"sma_120":27844.03},{"date":"2025-12-30","open":30625,"high":30625,"low":30365,"close":30435,"volume":44823,"rsi_14":45.99,"sma_20":30543.75,"sma_60":29797.42,"sma_120":27916.12},{"date":"2026-01-02","open":30775,"high":31437,"low":30775,"close":31335,"volume":76279,"rsi_14":54.55,"sma_20":30602.75,"sma_60":29858.48,"sma_120":27993.19},{"date":"2026-01-05","open":31435,"high":31600,"low":31340,"close":31520,"volume":65253,"rsi_14":59.27,"sma_20":30649.5,"sma_60":29919.63,"sma_120":28069.22},{"date":"2026-01-06","open":31520,"high":31690,"low":31255,"close":31530,"volume":68819,"rsi_14":60.93,"sma_20":30679.0,"sma_60":29977.97,"sma_120":28142.35},{"date":"2026-01-07","open":31780,"high":31915,"low":31735,"close":31905,"volume":77389,"rsi_14":68.44,"sma_20":30718.25,"sma_60":30017.28,"sma_120":28215.86},{"date":"2026-01-08","open":32310,"high":32825,"low":32310,"close":32490,"volume":89512,"rsi_14":71.0,"sma_20":30783.5,"sma_60":30056.3,"sma_120":28288.97},{"date":"2026-01-09","open":32465,"high":32465,"low":31910,"close":32365,"volume":163269,"rsi_14":68.24,"sma_20":30857.0,"sma_60":30074.28,"sma_120":28359.99},{"date":"2026-01-12","open":32350,"high":32422,"low":32135,"close":32405,"volume":429494,"rsi_14":70.99,"sma_20":30940.0,"sma_60":30099.92,"sma_120":28429.53},{"date":"2026-01-13","open":32420,"high":32920,"low":32420,"close":32900,"volume":48490,"rsi_14":71.15,"sma_20":31067.25,"sma_60":30141.37,"sma_120":28505.3},{"date":"2026-01-14","open":32910,"high":33165,"low":32875,"close":32900,"volume":55384,"rsi_14":67.03,"sma_20":31202.75,"sma_60":30184.88,"sma_120":28574.84},{"date":"2026-01-15","open":32835,"high":32895,"low":32000,"close":32160,"volume":89985,"rsi_14":53.32,"sma_20":31326.25,"sma_60":30224.88,"sma_120":28638.67},{"date":"2026-01-16","open":32175,"high":32910,"low":32060,"close":32810,"volume":88018,"rsi_14":62.93,"sma_20":31479.5,"sma_60":30290.17,"sma_120":28706.26},{"date":"2026-01-19","open":32775,"high":33105,"low":32500,"close":32840,"volume":123151,"rsi_14":80.5,"sma_20":31619.25,"sma_60":30350.97,"sma_120":28776.34},{"date":"2026-01-20","open":33070,"high":33140,"low":32960,"close":33030,"volume":51834,"rsi_14":80.34,"sma_20":31780.0,"sma_60":30401.38,"sma_120":28846.42},{"date":"2026-01-21","open":32995,"high":32995,"low":32405,"close":32500,"volume":82191,"rsi_14":71.27,"sma_20":31891.25,"sma_60":30446.13,"sma_120":28915.25},{"date":"2026-01-22","open":32585,"high":32785,"low":32580,"close":32640,"volume":49660,"rsi_14":65.93,"sma_20":31970.75,"sma_60":30495.37,"sma_120":28981.25},{"date":"2026-01-23","open":32640,"high":32920,"low":32265,"close":32605,"volume":57553,"rsi_14":63.75,"sma_20":32011.0,"sma_60":30556.23,"sma_120":29043.56},{"date":"2026-01-26","open":32545,"high":32545,"low":31740,"close":31740,"volume":89430,"rsi_14":52.19,"sma_20":32030.25,"sma_60":30586.4,"sma_120":29099.48},{"date":"2026-01-27","open":31745,"high":31750,"low":31210,"close":31565,"volume":80624,"rsi_14":46.3,"sma_20":32101.75,"sma_60":30619.47,"sma_120":29161.72},{"date":"2026-01-28","open":31550,"high":31560,"low":30550,"close":30720,"volume":148197,"rsi_14":31.79,"sma_20":32119.75,"sma_60":30645.6,"sma_120":29216.97},{"date":"2026-01-29","open":30720,"high":30965,"low":30315,"close":30780,"volume":160477,"rsi_14":33.47,"sma_20":32137.0,"sma_60":30676.13,"sma_120":29272.21},{"date":"2026-01-30","open":30925,"high":31580,"low":30890,"close":31580,"volume":90553,"rsi_14":42.57,"sma_20":32149.25,"sma_60":30727.07,"sma_120":29332.7},{"date":"2026-02-02","open":31585,"high":31980,"low":30845,"close":31120,"volume":130451,"rsi_14":33.88,"sma_20":32129.25,"sma_60":30758.12,"sma_120":29379.06},{"date":"2026-02-03","open":31230,"high":31410,"low":31125,"close":31180,"volume":64986,"rsi_14":34.59,"sma_20":32111.75,"sma_60":30792.0,"sma_120":29424.33},{"date":"2026-02-04","open":31170,"high":31270,"low":30980,"close":31015,"volume":55697,"rsi_14":38.56,"sma_20":32067.25,"sma_60":30828.53,"sma_120":29468.94},{"date":"2026-02-05","open":31040,"high":31240,"low":30990,"close":31140,"volume":55908,"rsi_14":31.36,"sma_20":31999.75,"sma_60":30871.88,"sma_120":29513.72},{"date":"2026-02-06","open":30850,"high":31040,"low":30470,"close":30865,"volume":125195,"rsi_14":29.1,"sma_20":31924.75,"sma_60":30909.9,"sma_120":29553.08},{"date":"2026-02-09","open":30865,"high":31215,"low":30655,"close":30785,"volume":161057,"rsi_14":25.68,"sma_20":31843.75,"sma_60":30939.37,"sma_120":29591.62},{"date":"2026-02-10","open":30780,"high":30860,"low":30730,"close":30790,"volume":58517,"rsi_14":29.1,"sma_20":31738.25,"sma_60":30967.17,"sma_120":29633.35},{"date":"2026-02-11","open":30780,"high":31230,"low":30690,"close":31180,"volume":67678,"rsi_14":33.18,"sma_20":31652.25,"sma_60":31005.78,"sma_120":29672.03},{"date":"2026-02-12","open":31180,"high":31355,"low":31180,"close":31295,"volume":37937,"rsi_14":35.18,"sma_20":31609.0,"sma_60":31038.75,"sma_120":29710.99},{"date":"2026-02-13","open":31270,"high":31390,"low":31175,"close":31315,"volume":45142,"rsi_14":44.06,"sma_20":31534.25,"sma_60":31072.05,"sma_120":29747.09},{"date":"2026-02-19","open":31325,"high":31520,"low":31325,"close":31415,"volume":57925,"rsi_14":47.86,"sma_20":31463.0,"sma_60":31105.62,"sma_120":29783.44},{"date":"2026-02-20","open":31405,"high":31485,"low":31345,"close":31365,"volume":53925,"rsi_14":61.92,"sma_20":31379.75,"sma_60":31136.1,"sma_120":29813.52},{"date":"2026-02-23","open":31410,"high":31570,"low":31300,"close":31475,"volume":95846,"rsi_14":62.61,"sma_20":31328.5,"sma_60":31170.92,"sma_120":29849.41},{"date":"2026-02-24","open":31460,"high":31520,"low":31355,"close":31365,"volume":36323,"rsi_14":44.79,"sma_20":31264.75,"sma_60":31194.58,"sma_120":29887.29},{"date":"2026-02-25","open":31395,"high":31835,"low":31385,"close":31490,"volume":78050,"rsi_14":60.69,"sma_20":31209.0,"sma_60":31220.5,"sma_120":29924.31},{"date":"2026-02-26","open":30905,"high":31695,"low":30900,"close":31605,"volume":99180,"rsi_14":61.9,"sma_20":31202.25,"sma_60":31249.92,"sma_120":29956.55},{"date":"2026-02-27","open":31605,"high":32125,"low":31605,"close":31930,"volume":60781,"rsi_14":73.52,"sma_20":31220.5,"sma_60":31280.67,"sma_120":29992.95},{"date":"2026-03-03","open":31750,"high":31750,"low":31140,"close":31140,"volume":106140,"rsi_14":50.0,"sma_20":31241.5,"sma_60":31297.67,"sma_120":30018.91},{"date":"2026-03-04","open":30845,"high":31010,"low":30000,"close":30160,"volume":160036,"rsi_14":39.37,"sma_20":31210.5,"sma_60":31297.08,"sma_120":30037.03},{"date":"2026-03-05","open":30375,"high":31200,"low":30375,"close":30830,"volume":56238,"rsi_14":50.58,"sma_20":31173.0,"sma_60":31308.33,"sma_120":30061.16},{"date":"2026-03-06","open":30820,"high":30820,"low":30315,"close":30520,"volume":64283,"rsi_14":46.79,"sma_20":31143.0,"sma_60":31307.25,"sma_120":30083.61},{"date":"2026-03-09","open":30050,"high":30325,"low":28500,"close":28790,"volume":151196,"rsi_14":28.47,"sma_20":31023.5,"sma_60":31271.42,"sma_120":30091.97},{"date":"2026-03-10","open":29860,"high":29915,"low":28105,"close":28885,"volume":154771,"rsi_14":28.21,"sma_20":30917.0,"sma_60":31234.17,"sma_120":30097.85},{"date":"2026-03-11","open":28965,"high":29300,"low":28890,"close":29225,"volume":109057,"rsi_14":32.14,"sma_20":30821.25,"sma_60":31201.5,"sma_120":30114.04},{"date":"2026-03-12","open":29400,"high":29785,"low":29255,"close":29370,"volume":54599,"rsi_14":32.65,"sma_20":30746.5,"sma_60":31176.08,"sma_120":30134.06},{"date":"2026-03-13","open":29045,"high":29955,"low":29045,"close":29880,"volume":46182,"rsi_14":38.32,"sma_20":30701.25,"sma_60":31161.67,"sma_120":30158.33},{"date":"2026-03-16","open":29880,"high":29900,"low":29470,"close":29580,"volume":44807,"rsi_14":35.52,"sma_20":30640.75,"sma_60":31148.75,"sma_120":30180.01},{"date":"2026-03-17","open":29655,"high":30200,"low":29655,"close":30005,"volume":44089,"rsi_14":40.09,"sma_20":30582.0,"sma_60":31145.67,"sma_120":30200.83},{"date":"2026-03-18","open":29960,"high":30130,"low":29680,"close":29890,"volume":45647,"rsi_14":38.32,"sma_20":30511.75,"sma_60":31149.0,"sma_120":30219.86},{"date":"2026-03-19","open":29605,"high":29795,"low":29510,"close":29510,"volume":44900,"rsi_14":35.28,"sma_20":30421.5,"sma_60":31145.08,"sma_120":30234.02},{"date":"2026-03-20","open":29510,"high":29585,"low":29235,"close":29240,"volume":42406,"rsi_14":30.95,"sma_20":30312.75,"sma_60":31131.67,"sma_120":30246.59},{"date":"2026-03-23","open":29000,"high":29000,"low":28300,"close":28330,"volume":48368,"rsi_14":30.43,"sma_20":30161.0,"sma_60":31106.92,"sma_120":30252.88},{"date":"2026-03-24","open":28620,"high":28900,"low":27790,"close":28315,"volume":57645,"rsi_14":35.16,"sma_20":30003.0,"sma_60":31074.25,"sma_120":30260.32},{"date":"2026-03-25","open":28385,"high":28595,"low":28275,"close":28565,"volume":60629,"rsi_14":30.46,"sma_20":29863.0,"sma_60":31032.83,"sma_120":30272.25},{"date":"2026-03-26","open":28670,"high":29155,"low":28670,"close":28720,"volume":37110,"rsi_14":34.04,"sma_20":29724.5,"sma_60":30981.5,"sma_120":30285.89},{"date":"2026-03-27","open":28160,"high":28895,"low":28160,"close":28895,"volume":56133,"rsi_14":51.29,"sma_20":29589.0,"sma_60":30940.5,"sma_120":30302.62},{"date":"2026-03-30","open":28610,"high":29200,"low":28610,"close":28850,"volume":55752,"rsi_14":49.57,"sma_20":29435.0,"sma_60":30919.08,"sma_120":30313.31},{"date":"2026-03-31","open":28725,"high":29735,"low":28725,"close":29545,"volume":74576,"rsi_14":53.64,"sma_20":29355.25,"sma_60":30905.5,"sma_120":30328.34},{"date":"2026-04-01","open":29570,"high":29985,"low":29570,"close":29810,"volume":56275,"rsi_14":54.88,"sma_20":29337.75,"sma_60":30895.08,"sma_120":30346.25},{"date":"2026-04-02","open":29810,"high":30065,"low":29445,"close":29455,"volume":36834,"rsi_14":45.12,"sma_20":29269.0,"sma_60":30863.75,"sma_120":30361.12},{"date":"2026-04-03","open":29605,"high":29850,"low":29505,"close":29505,"volume":22068,"rsi_14":49.09,"sma_20":29218.25,"sma_60":30830.17,"sma_120":30374.9},{"date":"2026-04-06","open":29470,"high":29600,"low":29195,"close":29355,"volume":22854,"rsi_14":41.51,"sma_20":29246.5,"sma_60":30793.92,"sma_120":30385.94},{"date":"2026-04-07","open":29355,"high":29560,"low":29255,"close":29400,"volume":28834,"rsi_14":43.48,"sma_20":29272.25,"sma_60":30752.17,"sma_120":30384.72},{"date":"2026-04-08","open":29615,"high":29950,"low":29180,"close":29890,"volume":116159,"rsi_14":54.91,"sma_20":29305.5,"sma_60":30708.83,"sma_120":30382.57},{"date":"2026-04-09","open":30085,"high":30345,"low":29900,"close":30055,"volume":59254,"rsi_14":60.82,"sma_20":29339.75,"sma_60":30670.33,"sma_120":30372.31},{"date":"2026-04-10","open":30085,"high":30445,"low":30040,"close":30335,"volume":34584,"rsi_14":81.98,"sma_20":29362.5,"sma_60":30635.83,"sma_120":30367.88},{"date":"2026-04-13","open":30100,"high":30600,"low":30090,"close":30130,"volume":53536,"rsi_14":77.29,"sma_20":29390.0,"sma_60":30589.67,"sma_120":30365.52},{"date":"2026-04-14","open":30430,"high":30690,"low":30250,"close":30545,"volume":43728,"rsi_14":78.37,"sma_20":29417.0,"sma_60":30550.42,"sma_120":30367.65},{"date":"2026-04-15","open":30775,"high":30775,"low":30560,"close":30630,"volume":24446,"rsi_14":77.92,"sma_20":29454.0,"sma_60":30524.92,"sma_120":30374.9},{"date":"2026-04-16","open":30700,"high":30870,"low":30700,"close":30870,"volume":31115,"rsi_14":78.34,"sma_20":29522.0,"sma_60":30492.58,"sma_120":30391.38},{"date":"2026-04-17","open":30995,"high":31375,"low":30980,"close":31315,"volume":74179,"rsi_14":81.72,"sma_20":29625.75,"sma_60":30467.17,"sma_120":30409.07},{"date":"2026-04-20","open":31060,"high":31465,"low":31000,"close":31250,"volume":39622,"rsi_14":76.19,"sma_20":29771.75,"sma_60":30437.5,"sma_120":30419.44},{"date":"2026-04-21","open":31320,"high":31800,"low":31275,"close":31605,"volume":45196,"rsi_14":76.83,"sma_20":29936.25,"sma_60":30422.58,"sma_120":30434.36},{"date":"2026-04-22","open":31600,"high":31600,"low":31165,"close":31285,"volume":41399,"rsi_14":77.64,"sma_20":30072.25,"sma_60":30400.0,"sma_120":30447.68},{"date":"2026-04-23","open":31660,"high":32080,"low":31660,"close":31735,"volume":65397,"rsi_14":80.05,"sma_20":30223.0,"sma_60":30385.5,"sma_120":30470.87},{"date":"2026-04-24","open":31835,"high":31905,"low":31615,"close":31640,"volume":56127,"rsi_14":81.26,"sma_20":30360.25,"sma_60":30383.83,"sma_120":30485.12},{"date":"2026-04-27","open":31725,"high":31725,"low":31300,"close":31350,"volume":49205,"rsi_14":75.0,"sma_20":30485.25,"sma_60":30380.25,"sma_120":30499.86},{"date":"2026-04-28","open":31335,"high":31840,"low":31260,"close":31660,"volume":73446,"rsi_14":73.79,"sma_20":30591.0,"sma_60":30395.92,"sma_120":30520.76},{"date":"2026-04-29","open":31830,"high":32040,"low":31565,"close":31635,"volume":42785,"rsi_14":72.07,"sma_20":30682.25,"sma_60":30410.17,"sma_120":30543.15},{"date":"2026-04-30","open":31690,"high":31825,"low":31630,"close":31630,"volume":35525,"rsi_14":69.59,"sma_20":30791.0,"sma_60":30411.0,"sma_120":30569.03},{"date":"2026-05-04","open":31640,"high":31890,"low":31400,"close":31450,"volume":59609,"rsi_14":70.12,"sma_20":30888.25,"sma_60":30416.5,"sma_120":30587.31},{"date":"2026-05-06","open":31525,"high":31635,"low":31300,"close":31380,"volume":75136,"rsi_14":64.22,"sma_20":30989.5,"sma_60":30419.83,"sma_120":30605.92},{"date":"2026-05-07","open":31555,"high":32060,"low":31405,"close":31995,"volume":94168,"rsi_14":69.7,"sma_20":31119.25,"sma_60":30436.17,"sma_120":30632.35},{"date":"2026-05-08","open":32000,"high":32180,"low":31770,"close":32180,"volume":303504,"rsi_14":69.21,"sma_20":31233.75,"sma_60":30453.5,"sma_120":30662.69},{"date":"2026-05-11","open":32235,"high":32500,"low":32145,"close":32190,"volume":100786,"rsi_14":64.71,"sma_20":31340.5,"sma_60":30475.58,"sma_120":30692.74},{"date":"2026-05-12","open":32145,"high":32145,"low":31845,"close":31920,"volume":66408,"rsi_14":60.53,"sma_20":31419.75,"sma_60":30494.5,"sma_120":30716.93},{"date":"2026-05-13","open":32130,"high":32500,"low":32130,"close":32165,"volume":52791,"rsi_14":59.12,"sma_20":31521.5,"sma_60":30517.42,"sma_120":30742.29},{"date":"2026-05-14","open":32275,"high":32645,"low":29335,"close":32450,"volume":124167,"rsi_14":69.19,"sma_20":31616.75,"sma_60":30538.58,"sma_120":30772.18},{"date":"2026-05-15","open":32450,"high":32880,"low":32400,"close":32570,"volume":84924,"rsi_14":65.43,"sma_20":31713.75,"sma_60":30559.83,"sma_120":30799.29},{"date":"2026-05-18","open":32570,"high":32570,"low":32115,"close":32185,"volume":62586,"rsi_14":59.1,"sma_20":31779.5,"sma_60":30574.33,"sma_120":30823.19},{"date":"2026-05-19","open":32200,"high":32510,"low":32200,"close":32360,"volume":38187,"rsi_14":67.53,"sma_20":31831.75,"sma_60":30590.08,"sma_120":30847.85},{"date":"2026-05-20","open":32355,"high":32405,"low":31675,"close":31865,"volume":75550,"rsi_14":53.34,"sma_20":31862.5,"sma_60":30598.42,"sma_120":30867.26},{"date":"2026-05-21","open":32485,"high":32485,"low":32125,"close":32195,"volume":38359,"rsi_14":58.31,"sma_20":31892.0,"sma_60":30610.42,"sma_120":30890.67},{"date":"2026-05-22","open":32210,"high":32525,"low":31985,"close":32090,"volume":58378,"rsi_14":56.63,"sma_20":31932.25,"sma_60":30622.5,"sma_120":30908.54},{"date":"2026-05-26","open":32215,"high":32372,"low":32000,"close":32090,"volume":60919,"rsi_14":59.73,"sma_20":31950.0,"sma_60":30632.5,"sma_120":30926.5},{"date":"2026-05-27","open":32095,"high":32375,"low":31910,"close":32005,"volume":76707,"rsi_14":59.46,"sma_20":31968.25,"sma_60":30639.17,"sma_120":30944.54},{"date":"2026-05-28","open":32005,"high":32220,"low":31860,"close":31885,"volume":77333,"rsi_14":48.04,"sma_20":31995.0,"sma_60":30638.42,"sma_120":30959.54},{"date":"2026-05-29","open":31720,"high":32005,"low":31615,"close":32005,"volume":69142,"rsi_14":46.81,"sma_20":32012.25,"sma_60":30652.83,"sma_120":30975.25},{"date":"2026-06-01","open":31990,"high":32165,"low":31605,"close":31665,"volume":98979,"rsi_14":41.46,"sma_20":32013.75,"sma_60":30677.92,"sma_120":30987.5},{"date":"2026-06-02","open":31670,"high":31990,"low":31500,"close":31715,"volume":84680,"rsi_14":46.41,"sma_20":32018.0,"sma_60":30692.67,"sma_120":31000.5},{"date":"2026-06-04","open":31720,"high":31930,"low":31675,"close":31850,"volume":41324,"rsi_14":44.26,"sma_20":32038.0,"sma_60":30714.83,"sma_120":31011.04},{"date":"2026-06-05","open":31895,"high":32550,"low":31850,"close":32185,"volume":53521,"rsi_14":45.26,"sma_20":32078.25,"sma_60":30771.42,"sma_120":31021.42},{"date":"2026-06-08","open":32220,"high":32320,"low":31500,"close":31550,"volume":66187,"rsi_14":34.59,"sma_20":32056.0,"sma_60":30815.83,"sma_120":31025.0},{"date":"2026-06-09","open":31550,"high":31770,"low":30975,"close":31075,"volume":65115,"rsi_14":33.68,"sma_20":32000.75,"sma_60":30846.67,"sma_120":31024.08},{"date":"2026-06-10","open":31235,"high":31470,"low":31000,"close":31245,"volume":62715,"rsi_14":33.58,"sma_20":31953.5,"sma_60":30877.92,"sma_120":31027.0},{"date":"2026-06-11","open":31265,"high":31450,"low":31245,"close":31415,"volume":96238,"rsi_14":42.67,"sma_20":31928.25,"sma_60":30903.5,"sma_120":31032.58},{"date":"2026-06-12","open":31420,"high":31695,"low":31275,"close":31370,"volume":67106,"rsi_14":35.19,"sma_20":31888.5,"sma_60":30933.33,"sma_120":31041.04},{"date":"2026-06-15","open":31400,"high":31425,"low":31155,"close":31335,"volume":61823,"rsi_14":36.1,"sma_20":31832.75,"sma_60":30955.5,"sma_120":31050.58},{"date":"2026-06-16","open":31370,"high":31905,"low":31275,"close":31295,"volume":38142,"rsi_14":35.57,"sma_20":31769.0,"sma_60":30978.92,"sma_120":31063.96},{"date":"2026-06-17","open":31235,"high":31285,"low":30900,"close":31090,"volume":38018,"rsi_14":34.09,"sma_20":31714.25,"sma_60":31005.25,"sma_120":31075.17},{"date":"2026-06-18","open":31115,"high":31500,"low":31115,"close":31500,"volume":85319,"rsi_14":43.92,"sma_20":31671.25,"sma_60":31042.92,"sma_120":31087.29},{"date":"2026-06-19","open":31645,"high":31940,"low":31560,"close":31685,"volume":107760,"rsi_14":45.05,"sma_20":31662.25,"sma_60":31098.83,"sma_120":31102.88},{"date":"2026-06-22","open":31680,"high":32060,"low":31455,"close":32060,"volume":47957,"rsi_14":56.05,"sma_20":31655.5,"sma_60":31161.25,"sma_120":31117.75},{"date":"2026-06-23","open":32000,"high":32725,"low":31895,"close":32700,"volume":89774,"rsi_14":62.78,"sma_20":31686.0,"sma_60":31230.17,"sma_120":31131.5},{"date":"2026-06-24","open":32700,"high":32760,"low":32250,"close":32570,"volume":35687,"rsi_14":59.35,"sma_20":31710.0,"sma_60":31294.33,"sma_120":31137.92},{"date":"2026-06-25","open":32590,"high":32845,"low":32565,"close":32730,"volume":36260,"rsi_14":57.41,"sma_20":31746.25,"sma_60":31358.25,"sma_120":31149.38},{"date":"2026-06-26","open":32720,"high":33195,"low":32290,"close":32400,"volume":37269,"rsi_14":62.61,"sma_20":31772.0,"sma_60":31417.42,"sma_120":31168.25},{"date":"2026-06-29","open":32460,"high":32800,"low":32460,"close":32690,"volume":27321,"rsi_14":75.35,"sma_20":31806.25,"sma_60":31469.83,"sma_120":31187.67},{"date":"2026-06-30","open":32685,"high":32885,"low":32595,"close":32665,"volume":43496,"rsi_14":73.36,"sma_20":31856.25,"sma_60":31517.42,"sma_120":31206.25},{"date":"2026-07-01","open":32665,"high":33105,"low":32665,"close":33045,"volume":25491,"rsi_14":75.08,"sma_20":31922.75,"sma_60":31577.25,"sma_120":31220.5},{"date":"2026-07-02","open":33045,"high":33170,"low":33000,"close":33080,"volume":29985,"rsi_14":76.39,"sma_20":31984.25,"sma_60":31636.83,"sma_120":31233.5},{"date":"2026-07-03","open":33055,"high":33230,"low":32535,"close":32540,"volume":45123,"rsi_14":66.09,"sma_20":32002.0,"sma_60":31689.92,"sma_120":31241.92},{"date":"2026-07-06","open":32535,"high":32635,"low":32365,"close":32480,"volume":38017,"rsi_14":65.74,"sma_20":32048.5,"sma_60":31741.25,"sma_120":31246.71},{"date":"2026-07-07","open":32480,"high":32635,"low":31775,"close":32005,"volume":32441,"rsi_14":61.34,"sma_20":32095.0,"sma_60":31776.5,"sma_120":31242.67},{"date":"2026-07-08","open":32100,"high":32265,"low":31705,"close":32045,"volume":45381,"rsi_14":57.44,"sma_20":32135.0,"sma_60":31809.67,"sma_120":31240.0},{"date":"2026-07-09","open":32040,"high":32045,"low":31550,"close":31760,"volume":21075,"rsi_14":51.0,"sma_20":32152.25,"sma_60":31833.42,"sma_120":31234.62},{"date":"2026-07-10","open":31845,"high":31845,"low":31330,"close":31460,"volume":42141,"rsi_14":41.87,"sma_20":32156.75,"sma_60":31855.58,"sma_120":31222.62},{"date":"2026-07-13","open":31460,"high":31565,"low":30935,"close":30995,"volume":29897,"rsi_14":25.75,"sma_20":32139.75,"sma_60":31863.08,"sma_120":31206.75},{"date":"2026-07-14","open":30700,"high":31165,"low":30095,"close":30615,"volume":23964,"rsi_14":24.04,"sma_20":32105.75,"sma_60":31862.83,"sma_120":31193.88},{"date":"2026-07-15","open":30620,"high":31070,"low":30260,"close":30565,"volume":17110,"rsi_14":20.38,"sma_20":32079.5,"sma_60":31857.75,"sma_120":31175.17},{"date":"2026-07-16","open":30495,"high":30555,"low":29410,"close":29860,"volume":43710,"rsi_14":18.49,"sma_20":31997.5,"sma_60":31833.5,"sma_120":31150.33},{"date":"2026-07-20","open":30150,"high":30370,"low":29510,"close":29585,"volume":37785,"rsi_14":11.33,"sma_20":31892.5,"sma_60":31805.75,"sma_120":31121.62},{"date":"2026-07-21","open":29585,"high":29590,"low":29250,"close":29265,"volume":34468,"rsi_14":10.56,"sma_20":31752.75,"sma_60":31766.75,"sma_120":31094.67},{"date":"2026-07-22","open":29560,"high":29590,"low":28735,"close":28735,"volume":67810,"rsi_14":1.68,"sma_20":31554.5,"sma_60":31724.25,"sma_120":31062.12},{"date":"2026-07-23","open":28730,"high":28955,"low":28330,"close":28570,"volume":33602,"rsi_14":0.87,"sma_20":31354.5,"sma_60":31671.5,"sma_120":31028.5},{"date":"2026-07-24","open":28600,"high":28875,"low":28300,"close":28395,"volume":20336,"rsi_14":0.95,"sma_20":31137.75,"sma_60":31617.42,"sma_120":31000.62},{"date":"2026-07-27","open":28300,"high":28890,"low":28205,"close":28550,"volume":10913,"rsi_14":4.51,"sma_20":30945.25,"sma_60":31570.75,"sma_120":30975.5},{"date":"2026-07-28","open":28550,"high":28550,"low":27940,"close":28115,"volume":20424,"rsi_14":4.56,"sma_20":30716.5,"sma_60":31511.67,"sma_120":30953.79},{"date":"2026-07-29","open":28480,"high":28480,"low":27605,"close":27965,"volume":41388,"rsi_14":3.53,"sma_20":30481.5,"sma_60":31450.5,"sma_120":30930.33},{"date":"2026-07-30","open":27900,"high":28575,"low":27900,"close":28410,"volume":27105,"rsi_14":13.19,"sma_20":30249.75,"sma_60":31396.83,"sma_120":30903.92},{"date":"2026-07-31","open":28735,"high":28990,"low":28355,"close":28710,"volume":23392,"rsi_14":19.78,"sma_20":30031.25,"sma_60":31351.17,"sma_120":30883.83},{"date":"2026-08-03","open":28715,"high":29300,"low":28300,"close":29300,"volume":14853,"rsi_14":31.87,"sma_20":29869.25,"sma_60":31316.5,"sma_120":30868.17},{"date":"2026-08-04","open":29290,"high":29300,"low":28930,"close":29125,"volume":22361,"rsi_14":33.33,"sma_20":29701.5,"sma_60":31268.67,"sma_120":30852.42},{"date":"2026-08-05","open":29150,"high":29465,"low":29120,"close":29150,"volume":24297,"rsi_14":34.08,"sma_20":29558.75,"sma_60":31218.17,"sma_120":30835.83},{"date":"2026-08-06","open":28835,"high":29235,"low":28600,"close":28880,"volume":14875,"rsi_14":37.78,"sma_20":29400.5,"sma_60":31163.0,"sma_120":30819.29},{"date":"2026-08-07","open":28880,"high":29080,"low":28550,"close":28735,"volume":20425,"rsi_14":39.05,"sma_20":29249.25,"sma_60":31109.92,"sma_120":30802.21},{"date":"2026-08-10","open":29150,"high":29150,"low":28490,"close":28945,"volume":49610,"rsi_14":45.76,"sma_20":29123.5,"sma_60":31056.25,"sma_120":30786.83},{"date":"2026-08-11","open":29015,"high":29130,"low":28855,"close":29095,"volume":23707,"rsi_14":55.31,"sma_20":29028.5,"sma_60":31000.33,"sma_120":30769.46},{"date":"2026-08-12","open":29095,"high":29395,"low":28770,"close":29205,"volume":18140,"rsi_14":59.52,"sma_20":28958.0,"sma_60":30944.25,"sma_120":30752.04},{"date":"2026-08-13","open":29215,"high":29600,"low":29215,"close":29350,"volume":23987,"rsi_14":64.45,"sma_20":28897.25,"sma_60":30897.0,"sma_120":30735.67},{"date":"2026-08-14","open":29345,"high":29345,"low":28590,"close":28595,"volume":29037,"rsi_14":50.58,"sma_20":28834.0,"sma_60":30834.25,"sma_120":30712.17},{"date":"2026-08-18","open":28585,"high":28635,"low":28060,"close":28125,"volume":29096,"rsi_14":50.13,"sma_20":28761.0,"sma_60":30771.92,"sma_120":30685.17},{"date":"2026-08-19","open":28560,"high":28560,"low":27810,"close":27840,"volume":18062,"rsi_14":48.47,"sma_20":28689.75,"sma_60":30699.33,"sma_120":30654.88},{"date":"2026-08-20","open":27795,"high":28360,"low":27700,"close":28180,"volume":17570,"rsi_14":47.1,"sma_20":28662.0,"sma_60":30634.17,"sma_120":30628.33},{"date":"2026-08-21","open":28180,"high":28255,"low":27925,"close":28200,"volume":9138,"rsi_14":43.09,"sma_20":28643.5,"sma_60":30569.33,"sma_120":30600.92},{"date":"2026-08-24","open":28420,"high":29675,"low":28260,"close":28605,"volume":17968,"rsi_14":40.09,"sma_20":28654.0,"sma_60":30512.67,"sma_120":30575.92},{"date":"2026-08-25","open":28645,"high":29210,"low":28370,"close":28860,"volume":19867,"rsi_14":46.3,"sma_20":28669.5,"sma_60":30462.25,"sma_120":30550.33},{"date":"2026-08-26","open":28750,"high":28860,"low":28710,"close":28730,"volume":7785,"rsi_14":44.31,"sma_20":28700.25,"sma_60":30407.67,"sma_120":30530.25},{"date":"2026-08-27","open":28945,"high":29200,"low":28905,"close":29075,"volume":28044,"rsi_14":52.59,"sma_20":28755.75,"sma_60":30364.5,"sma_120":30521.21},{"date":"2026-08-28","open":29100,"high":29260,"low":29065,"close":29080,"volume":7315,"rsi_14":54.76,"sma_20":28789.25,"sma_60":30320.58,"sma_120":30506.62},{"date":"2026-08-31","open":29150,"high":29695,"low":29080,"close":29115,"volume":26714,"rsi_14":52.46,"sma_20":28809.5,"sma_60":30275.0,"sma_120":30494.92},{"date":"2026-09-01","open":29335,"high":29340,"low":29060,"close":29100,"volume":8387,"rsi_14":50.08,"sma_20":28799.5,"sma_60":30223.58,"sma_120":30497.5},{"date":"2026-09-02","open":29100,"high":29370,"low":28860,"close":28870,"volume":29821,"rsi_14":45.12,"sma_20":28786.75,"sma_60":30178.92,"sma_120":30497.38},{"date":"2026-09-03","open":28870,"high":28985,"low":28280,"close":28395,"volume":10738,"rsi_14":37.32,"sma_20":28749.0,"sma_60":30134.25,"sma_120":30490.46},{"date":"2026-09-04","open":28395,"high":28890,"low":28360,"close":28425,"volume":21700,"rsi_14":47.2,"sma_20":28726.25,"sma_60":30087.25,"sma_120":30482.58},{"date":"2026-09-07","open":28455,"high":28855,"low":28250,"close":28390,"volume":92582,"rsi_14":55.09,"sma_20":28709.0,"sma_60":30036.83,"sma_120":30470.17},{"date":"2026-09-08","open":28370,"high":28445,"low":27895,"close":28100,"volume":51091,"rsi_14":54.98,"sma_20":28666.75,"sma_60":29982.33,"sma_120":30457.83},{"date":"2026-09-09","open":28375,"high":28490,"low":28070,"close":28220,"volume":33034,"rsi_14":50.84,"sma_20":28623.0,"sma_60":29930.42,"sma_120":30442.96},{"date":"2026-09-10","open":28500,"high":28595,"low":28150,"close":28250,"volume":22701,"rsi_14":51.04,"sma_20":28575.25,"sma_60":29879.67,"sma_120":30429.29},{"date":"2026-09-11","open":28470,"high":28880,"low":28005,"close":28200,"volume":18640,"rsi_14":40.1,"sma_20":28517.75,"sma_60":29831.5,"sma_120":30418.38},{"date":"2026-09-14","open":28170,"high":28285,"low":27820,"close":27920,"volume":23084,"rsi_14":27.29,"sma_20":28484.0,"sma_60":29771.83,"sma_120":30407.38},{"date":"2026-09-15","open":27920,"high":28385,"low":27800,"close":28385,"volume":18716,"rsi_14":42.83,"sma_20":28497.0,"sma_60":29716.83,"sma_120":30407.83},{"date":"2026-09-16","open":28460,"high":28990,"low":28390,"close":28590,"volume":31933,"rsi_14":39.29,"sma_20":28534.5,"sma_60":29659.0,"sma_120":30410.12},{"date":"2026-09-17","open":28950,"high":29300,"low":28795,"close":29045,"volume":29642,"rsi_14":49.36,"sma_20":28577.75,"sma_60":29598.08,"sma_120":30414.12},{"date":"2026-09-18","open":29200,"high":29495,"low":28975,"close":29295,"volume":35477,"rsi_14":53.07,"sma_20":28632.5,"sma_60":29543.5,"sma_120":30418.92},{"date":"2026-09-21","open":29285,"high":29535,"low":28825,"close":28825,"volume":34187,"rsi_14":45.94,"sma_20":28643.5,"sma_60":29478.42,"sma_120":30418.33},{"date":"2026-09-22","open":28835,"high":29275,"low":28540,"close":28635,"volume":9699,"rsi_14":46.49,"sma_20":28632.25,"sma_60":29415.67,"sma_120":30416.54},{"date":"2026-09-23","open":28355,"high":28730,"low":28355,"close":28695,"volume":8193,"rsi_14":55.12,"sma_20":28630.5,"sma_60":29349.08,"sma_120":30409.46},{"date":"2026-09-28","open":28635,"high":28635,"low":27900,"close":28135,"volume":20528,"rsi_14":45.81,"sma_20":28583.5,"sma_60":29273.58,"sma_120":30395.5},{"date":"2026-09-29","open":28240,"high":28240,"low":27800,"close":27875,"volume":14469,"rsi_14":43.01,"sma_20":28523.25,"sma_60":29187.42,"sma_120":30382.33},{"date":"2026-09-30","open":27875,"high":28000,"low":27560,"close":27760,"volume":26439,"rsi_14":45.16,"sma_20":28455.5,"sma_60":29098.75,"sma_120":30367.79},{"date":"2026-10-01","open":27760,"high":28020,"low":27515,"close":27650,"volume":26698,"rsi_14":41.86,"sma_20":28383.0,"sma_60":29017.25,"sma_120":30353.58},{"date":"2026-10-02","open":27505,"high":27745,"low":27080,"close":27185,"volume":31915,"rsi_14":36.47,"sma_20":28298.75,"sma_60":28929.0,"sma_120":30335.12},{"date":"2026-10-06","open":27265,"high":27440,"low":25825,"close":26945,"volume":65719,"rsi_14":34.79,"sma_20":28226.25,"sma_60":28844.67,"sma_120":30310.58},{"date":"2026-10-07","open":27045,"high":27385,"low":26910,"close":27045,"volume":19700,"rsi_14":38.91,"sma_20":28157.25,"sma_60":28761.33,"sma_120":30285.5},{"date":"2026-10-08","open":27230,"high":27455,"low":26925,"close":27045,"volume":33726,"rsi_14":30.75,"sma_20":28090.0,"sma_60":28682.75,"sma_120":30258.08},{"date":"2026-10-12","open":27045,"high":27130,"low":26795,"close":26870,"volume":16074,"rsi_14":25.07,"sma_20":28028.5,"sma_60":28606.25,"sma_120":30230.92},{"date":"2026-10-13","open":26800,"high":26915,"low":26565,"close":26860,"volume":53400,"rsi_14":13.64,"sma_20":27960.5,"sma_60":28537.33,"sma_120":30200.21},{"date":"2026-10-14","open":26860,"high":26945,"low":26500,"close":26540,"volume":21895,"rsi_14":5.2,"sma_20":27875.0,"sma_60":28469.42,"sma_120":30166.12},{"date":"2026-10-15","open":26540,"high":26990,"low":26150,"close":26540,"volume":43938,"rsi_14":6.14,"sma_20":27792.0,"sma_60":28402.33,"sma_120":30130.04},{"date":"2026-10-16","open":26295,"high":27250,"low":26295,"close":26525,"volume":20593,"rsi_14":6.58,"sma_20":27722.25,"sma_60":28346.75,"sma_120":30090.12},{"date":"2026-10-19","open":26300,"high":26740,"low":26300,"close":26435,"volume":42968,"rsi_14":4.07,"sma_20":27624.75,"sma_60":28294.25,"sma_120":30050.0},{"date":"2026-10-20","open":26435,"high":26830,"low":25950,"close":25965,"volume":27811,"rsi_14":4.22,"sma_20":27493.5,"sma_60":28239.25,"sma_120":30003.0},{"date":"2026-10-21","open":26490,"high":26805,"low":26075,"close":26475,"volume":43845,"rsi_14":23.28,"sma_20":27365.0,"sma_60":28201.58,"sma_120":29962.92},{"date":"2026-10-22","open":26735,"high":26875,"low":26675,"close":26815,"volume":14896,"rsi_14":33.39,"sma_20":27241.0,"sma_60":28172.33,"sma_120":29921.92},{"date":"2026-10-23","open":26665,"high":26875,"low":26665,"close":26775,"volume":13053,"rsi_14":34.23,"sma_20":27138.5,"sma_60":28145.33,"sma_120":29881.38}],"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":"ACE 베트남VN30(합성)","phase":"above-fold","symbol_resolved":true}