{"status":"ok","report":{"price_analysis":{"current":20955.0,"change_1d":-1.4,"change_7d":-0.4,"change_30d":-3.0,"high_30d":22515.0,"low_30d":20860.0,"position_in_range":6.0,"support":21025.5,"resistance":22349.5},"summary":"ACE 미국IT인터넷(합성 H)(280320)은(는) 다우존스 인터넷 종합지수를 추종하는 ETF입니다, 순자산 160억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 42.0로 중립 구간입니다. MACD(-77.64)가 시그널선(41.41)을 하회합니다(데드크로스). SMA20 21694, SMA60 21429 — 혼조세입니다. 볼린저밴드 20886~22502 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.02898550724638,"macd":-77.63861613133122,"macd_signal":41.405841307524064,"sma_20":21694.0,"sma_60":21428.75,"bb_upper":22502.19923286279,"bb_lower":20885.80076713721,"atr_14":367.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -1780.00. 30일 누적: 외국인 0.00, 기관 208.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-1780.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-24.0,"retail_net":24.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":69.0,"retail_net":-69.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1566.0,"retail_net":1566.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-169.0,"retail_net":169.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-90.0,"retail_net":90.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-29.0,"retail_net":29.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":600.0,"retail_net":-600.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-264.0,"retail_net":264.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-22.0,"retail_net":22.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":8.0,"retail_net":-8.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":19.0,"retail_net":-19.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":206.0,"retail_net":-206.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":44.0,"retail_net":-44.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":833.0,"retail_net":-833.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":6.0,"retail_net":-6.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-93.0,"retail_net":93.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":5780.0,"retail_net":-5780.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":112.0,"retail_net":-112.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-5498.0,"retail_net":5498.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-15.0,"retail_net":15.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-93.0,"retail_net":93.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":9.0,"retail_net":-9.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":218.0,"retail_net":-218.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":157.0,"retail_net":-157.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-24.0,"retail_net":24.0},"d3":{"foreign_net":0,"institution_net":-1521.0,"retail_net":1521.0},"d7":{"foreign_net":0,"institution_net":-1810.0,"retail_net":1810.0},"d14":{"foreign_net":0,"institution_net":-1266.0,"retail_net":1266.0},"d30":{"foreign_net":0,"institution_net":208.0,"retail_net":-208.0}}},"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":39,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.0,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.0,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4046,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.4,"summary":"배당수익률 1.40%","metrics":[{"name":"배당수익률","value":1.4,"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":"2026-10-23T23:43:29.443765+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"다우존스 인터넷 종합지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":16000000000.0,"aum_display":"160억","dividend_yield":null,"tracking_error":0.75,"holdings":[{"ticker":"","name":"스왑(삼성증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":3,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":20955.0,"change_pct":-1.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-10-17","close":9974.778},{"date":"2017-10-18","close":9969.7085},{"date":"2017-10-19","close":9969.7085},{"date":"2017-10-20","close":9920.0272},{"date":"2017-10-23","close":10009.2507},{"date":"2017-10-24","close":9884.5406},{"date":"2017-10-25","close":9944.3609},{"date":"2017-10-26","close":9894.6796},{"date":"2017-10-27","close":9930.1662},{"date":"2017-10-30","close":10169.4474},{"date":"2017-10-31","close":10169.4474},{"date":"2017-11-01","close":10220.1425},{"date":"2017-11-02","close":10149.1693},{"date":"2017-11-03","close":10134.9747},{"date":"2017-11-06","close":10164.3778},{"date":"2017-11-07","close":10220.1425},{"date":"2017-11-08","close":10119.7661},{"date":"2017-11-09","close":10154.2388},{"date":"2017-11-10","close":9989.9865},{"date":"2017-11-13","close":10065.0153},{"date":"2017-11-14","close":10075.1544},{"date":"2017-11-15","close":10044.7373},{"date":"2017-11-16","close":10094.4185},{"date":"2017-11-17","close":10169.4474},{"date":"2017-11-20","close":10169.4474},{"date":"2017-11-21","close":10204.934},{"date":"2017-11-22","close":10344.8526},{"date":"2017-11-23","close":10360.0611},{"date":"2017-11-24","close":10384.3948},{"date":"2017-11-27","close":10444.2151},{"date":"2017-11-28","close":10479.7017},{"date":"2017-11-29","close":10519.2439},{"date":"2017-11-30","close":10254.6152},{"date":"2017-12-01","close":10299.2269},{"date":"2017-12-04","close":10249.5457},{"date":"2017-12-05","close":10054.8763},{"date":"2017-12-06","close":10049.8068},{"date":"2017-12-07","close":10179.5864},{"date":"2017-12-08","close":10239.4067},{"date":"2017-12-11","close":10244.4762},{"date":"2017-12-12","close":10334.7136},{"date":"2017-12-13","close":10295.1713},{"date":"2017-12-14","close":10295.1713},{"date":"2017-12-15","close":10295.1713},{"date":"2017-12-18","close":10459.4236},{"date":"2017-12-19","close":10599.3422},{"date":"2017-12-20","close":10499.9797},{"date":"2017-12-21","close":10459.4236},{"date":"2017-12-22","close":10444.2151},{"date":"2017-12-26","close":10349.9221},{"date":"2017-12-27","close":10334.7136},{"date":"2017-12-28","close":10394.5338},{"date":"2018-01-02","close":10240.7783},{"date":"2018-01-03","close":10334.459},{"date":"2018-01-04","close":10487.3066},{"date":"2018-01-05","close":10487.3066},{"date":"2018-01-08","close":10605.6396},{"date":"2018-01-09","close":10664.8066},{"date":"2018-01-10","close":10630.293},{"date":"2018-01-11","close":10615.501},{"date":"2018-01-12","close":10714.1123},{"date":"2018-01-15","close":10837.376},{"date":"2018-01-16","close":10832.4453},{"date":"2018-01-17","close":10709.1816},{"date":"2018-01-18","close":10719.043},{"date":"2018-01-19","close":10783.1396},{"date":"2018-01-22","close":10822.584},{"date":"2018-01-23","close":11034.5986},{"date":"2018-01-24","close":11138.1406},{"date":"2018-01-25","close":11123.3486},{"date":"2018-01-26","close":11217.0293},{"date":"2018-01-29","close":11394.5293},{"date":"2018-01-30","close":11325.502},{"date":"2018-01-31","close":11325.502},{"date":"2018-02-01","close":11364.9463},{"date":"2018-02-02","close":11369.877},{"date":"2018-02-05","close":11165.1001},{"date":"2018-02-06","close":10600.709},{"date":"2018-02-07","close":10876.8203},{"date":"2018-02-08","close":10990.2236},{"date":"2018-02-09","close":10536.6113},{"date":"2018-02-12","close":10679.5977},{"date":"2018-02-13","close":10847.2373},{"date":"2018-02-14","close":10955.71},{"date":"2018-02-19","close":11266.335},{"date":"2018-02-20","close":11295.918},{"date":"2018-02-21","close":11295.918},{"date":"2018-02-22","close":11241.6826},{"date":"2018-02-23","close":11266.335},{"date":"2018-02-26","close":11443.835},{"date":"2018-02-27","close":11552.3076},{"date":"2018-02-28","close":11419.1826},{"date":"2018-03-02","close":11374.9781},{"date":"2018-03-05","close":11600.0645},{"date":"2018-03-06","close":11665.7109},{"date":"2018-03-07","close":11690.3633},{"date":"2018-03-08","close":11931.9609},{"date":"2018-03-09","close":11971.4053},{"date":"2018-03-12","close":12222.8643},{"date":"2018-03-13","close":12168.6279},{"date":"2018-03-14","close":11981.2666},{"date":"2018-03-15","close":12148.9053},{"date":"2018-03-16","close":12114.3916},{"date":"2018-03-19","close":12035.5029},{"date":"2018-03-20","close":11813.6279},{"date":"2018-03-21","close":11833.3496},{"date":"2018-03-22","close":11853.0723},{"date":"2018-03-23","close":11542.4463},{"date":"2018-03-26","close":11394.5293},{"date":"2018-03-27","close":11660.7803},{"date":"2018-03-28","close":11157.8623},{"date":"2018-03-29","close":11034.5986},{"date":"2018-03-30","close":11241.6826},{"date":"2018-04-02","close":11143.0713},{"date":"2018-04-03","close":10990.2236},{"date":"2018-04-04","close":10886.6816},{"date":"2018-04-05","close":11108.5566},{"date":"2018-04-06","close":11143.0713},{"date":"2018-04-09","close":10985.293},{"date":"2018-04-10","close":11093.7656},{"date":"2018-04-11","close":11286.0576},{"date":"2018-04-12","close":11241.6826},{"date":"2018-04-13","close":11335.3633},{"date":"2018-04-16","close":11192.377},{"date":"2018-04-17","close":11231.8213},{"date":"2018-04-18","close":11591.752},{"date":"2018-04-19","close":11680.502},{"date":"2018-04-20","close":11621.3359},{"date":"2018-04-23","close":11715.0166},{"date":"2018-04-24","close":11527.6553},{"date":"2018-04-25","close":11172.6543},{"date":"2018-04-26","close":11320.5713},{"date":"2018-04-27","close":11384.6689},{"date":"2018-04-30","close":11374.8076},{"date":"2018-05-02","close":11414.252},{"date":"2018-05-03","close":11384.6689},{"date":"2018-05-04","close":11503.002},{"date":"2018-05-08","close":11705.1553},{"date":"2018-05-09","close":11779.1133},{"date":"2018-05-10","close":12020.7109},{"date":"2018-05-11","close":12153.8359},{"date":"2018-05-14","close":12227.7949},{"date":"2018-05-15","close":12025.6416},{"date":"2018-05-16","close":11951.6836},{"date":"2018-05-17","close":12005.9189},{"date":"2018-05-18","close":12134.1143},{"date":"2018-05-21","close":12237.6562},{"date":"2018-05-23","close":12129.1836},{"date":"2018-05-24","close":12139.0449},{"date":"2018-05-25","close":12173.5586},{"date":"2018-05-28","close":12173.5586},{"date":"2018-05-29","close":12173.5586},{"date":"2018-05-30","close":12094.6699},{"date":"2018-05-31","close":12306.6836},{"date":"2018-06-01","close":12301.7529},{"date":"2018-06-04","close":12518.6982},{"date":"2018-06-05","close":12651.8232},{"date":"2018-06-07","close":12829.3232},{"date":"2018-06-08","close":12691.2676},{"date":"2018-06-11","close":12725.7812},{"date":"2018-06-12","close":12750.4346},{"date":"2018-06-14","close":12977.2402},{"date":"2018-06-15","close":13218.8379},{"date":"2018-06-18","close":13194.1846},{"date":"2018-06-19","close":13263.2129},{"date":"2018-06-20","close":13282.9346},{"date":"2018-06-21","close":13460.4355},{"date":"2018-06-22","close":13307.5879},{"date":"2018-06-25","close":13144.8789},{"date":"2018-06-26","close":12735.6426},{"date":"2018-06-27","close":12878.6289},{"date":"2018-06-28","close":12498.9756},{"date":"2018-06-29","close":12775.0869},{"date":"2018-07-02","close":12775.0869},{"date":"2018-07-03","close":12918.0732},{"date":"2018-07-04","close":12799.7402},{"date":"2018-07-05","close":12844.1152},{"date":"2018-07-06","close":12977.2402},{"date":"2018-07-09","close":13065.9902},{"date":"2018-07-10","close":13361.8242},{"date":"2018-07-11","close":13154.7402},{"date":"2018-07-12","close":13356.8936},{"date":"2018-07-13","close":13642.8662},{"date":"2018-07-16","close":13539.3242},{"date":"2018-07-17","close":13351.9629},{"date":"2018-07-18","close":13637.9355},{"date":"2018-07-19","close":13618.2129},{"date":"2018-07-20","close":13475.2266},{"date":"2018-07-23","close":13425.9209},{"date":"2018-07-24","close":13475.2266},{"date":"2018-07-25","close":13450.5742},{"date":"2018-07-26","close":13455.5049},{"date":"2018-07-27","close":13268.1436},{"date":"2018-07-30","close":12947.6572},{"date":"2018-07-31","close":12494.0449},{"date":"2018-08-01","close":12607.4482},{"date":"2018-08-02","close":12666.6152},{"date":"2018-08-03","close":12750.4346},{"date":"2018-08-06","close":12651.8232},{"date":"2018-08-07","close":13031.4766},{"date":"2018-08-08","close":13061.0596},{"date":"2018-08-09","close":12927.9346},{"date":"2018-08-10","close":12918.0732},{"date":"2018-08-13","close":12834.2539},{"date":"2018-08-14","close":12834.2539},{"date":"2018-08-16","close":12775.0869},{"date":"2018-08-17","close":12780.0176},{"date":"2018-08-20","close":12839.1846},{"date":"2018-08-21","close":12809.6006},{"date":"2018-08-22","close":12794.8096},{"date":"2018-08-23","close":12908.2119},{"date":"2018-08-24","close":12957.5176},{"date":"2018-08-27","close":13204.0459},{"date":"2018-08-28","close":13322.3799},{"date":"2018-08-29","close":13411.1299},{"date":"2018-08-30","close":13519.6016},{"date":"2018-08-31","close":13391.4072},{"date":"2018-09-03","close":13420.9912},{"date":"2018-09-04","close":13460.4355},{"date":"2018-09-05","close":13450.5742},{"date":"2018-09-06","close":13110.3652},{"date":"2018-09-07","close":12982.1709},{"date":"2018-09-10","close":13080.7822},{"date":"2018-09-11","close":13149.8096},{"date":"2018-09-12","close":13095.5732},{"date":"2018-09-13","close":13184.3242},{"date":"2018-09-14","close":13228.6992},{"date":"2018-09-17","close":13204.0459},{"date":"2018-09-18","close":12967.3789},{"date":"2018-09-19","close":13075.8516},{"date":"2018-09-20","close":12972.3096},{"date":"2018-09-21","close":13095.5732},{"date":"2018-09-27","close":13105.4346},{"date":"2018-09-28","close":13208.9766},{"date":"2018-10-01","close":13070.9209},{"date":"2018-10-02","close":12982.1709},{"date":"2018-10-04","close":12853.9766},{"date":"2018-10-05","close":12651.8232},{"date":"2018-10-08","close":12484.1836},{"date":"2018-10-10","close":12252.4473},{"date":"2018-10-11","close":11473.4189},{"date":"2018-10-12","close":11626.2656},{"date":"2018-10-15","close":11611.4746},{"date":"2018-10-16","close":11606.5439},{"date":"2018-10-17","close":11981.2666},{"date":"2018-10-18","close":11951.6836},{"date":"2018-10-19","close":11882.6553},{"date":"2018-10-22","close":11749.5303},{"date":"2018-10-23","close":11700.2246},{"date":"2018-10-24","close":11715.0166},{"date":"2018-10-25","close":11148.002},{"date":"2018-10-26","close":11241.6826},{"date":"2018-10-29","close":11093.7656},{"date":"2018-10-30","close":10916.2646},{"date":"2018-10-31","close":11157.8623},{"date":"2018-11-01","close":11498.0713},{"date":"2018-11-02","close":11715.0166},{"date":"2018-11-05","close":11675.5713},{"date":"2018-11-06","close":11517.7939},{"date":"2018-11-07","close":11611.4746},{"date":"2018-11-08","close":11931.9609},{"date":"2018-11-09","close":11892.5166},{"date":"2018-11-12","close":11710.0859},{"date":"2018-11-13","close":11374.8076},{"date":"2018-11-14","close":11384.6689},{"date":"2018-11-15","close":11182.5156},{"date":"2018-11-16","close":11360.0156},{"date":"2018-11-19","close":11360.0156},{"date":"2018-11-20","close":10802.8623},{"date":"2018-11-21","close":10719.043},{"date":"2018-11-22","close":10881.751},{"date":"2018-11-23","close":10802.8623},{"date":"2018-11-26","close":10797.9316},{"date":"2018-11-27","close":11123.3486},{"date":"2018-11-28","close":11019.8066},{"date":"2018-11-29","close":11414.252},{"date":"2018-11-30","close":11438.9043},{"date":"2018-12-03","close":11734.7383},{"date":"2018-12-04","close":11581.8906},{"date":"2018-12-05","close":11246.6123},{"date":"2018-12-06","close":11148.002},{"date":"2018-12-07","close":11315.6406},{"date":"2018-12-10","close":10995.1543},{"date":"2018-12-11","close":11138.1406},{"date":"2018-12-12","close":11315.6406},{"date":"2018-12-13","close":11419.1826},{"date":"2018-12-14","close":11000.085},{"date":"2018-12-17","close":11478.3496},{"date":"2018-12-18","close":10876.8203},{"date":"2018-12-19","close":10871.8896},{"date":"2018-12-20","close":10719.043},{"date":"2018-12-21","close":10447.8613},{"date":"2018-12-24","close":10225.9863},{"date":"2018-12-26","close":9861.125},{"date":"2018-12-27","close":10319.667},{"date":"2018-12-28","close":10477.4453},{"date":"2019-01-02","close":10492.2363},{"date":"2019-01-03","close":10497.167},{"date":"2019-01-04","close":10433.0703},{"date":"2019-01-07","close":10886.6816},{"date":"2019-01-08","close":11069.7932},{"date":"2019-01-09","close":11384.6689},{"date":"2019-01-10","close":11335.3633},{"date":"2019-01-11","close":11438.9043},{"date":"2019-01-14","close":11325.502},{"date":"2019-01-15","close":11394.5293},{"date":"2019-01-16","close":11606.5439},{"date":"2019-01-17","close":11576.9609},{"date":"2019-01-18","close":11719.9463},{"date":"2019-01-21","close":11833.3496},{"date":"2019-01-22","close":11808.6973},{"date":"2019-01-23","close":11611.4746},{"date":"2019-01-24","close":11562.1689},{"date":"2019-01-25","close":11695.2939},{"date":"2019-01-28","close":11813.6279},{"date":"2019-01-29","close":11734.7383},{"date":"2019-01-30","close":11695.2939},{"date":"2019-01-31","close":11887.5859},{"date":"2019-02-01","close":12005.9189},{"date":"2019-02-07","close":12301.7529},{"date":"2019-02-08","close":12065.0859},{"date":"2019-02-11","close":12183.4199},{"date":"2019-02-12","close":12208.0723},{"date":"2019-02-13","close":12415.1562},{"date":"2019-02-14","close":12355.9893},{"date":"2019-02-15","close":12351.0586},{"date":"2019-02-18","close":12395.4336},{"date":"2019-02-19","close":12425.0176},{"date":"2019-02-20","close":12464.4619},{"date":"2019-02-21","close":12439.8086},{"date":"2019-02-22","close":12351.0586},{"date":"2019-02-25","close":12543.3506},{"date":"2019-02-26","close":12508.8369},{"date":"2019-02-27","close":12538.4199},{"date":"2019-02-28","close":12528.5586},{"date":"2019-03-04","close":12612.3789},{"date":"2019-03-05","close":12425.0176},{"date":"2019-03-06","close":12464.4619},{"date":"2019-03-07","close":12380.6426},{"date":"2019-03-08","close":12222.8643},{"date":"2019-03-11","close":12222.8643},{"date":"2019-03-12","close":12528.5586},{"date":"2019-03-13","close":12469.3926},{"date":"2019-03-14","close":12572.9336},{"date":"2019-03-15","close":12617.3096},{"date":"2019-03-18","close":12617.3096},{"date":"2019-03-19","close":12641.9619},{"date":"2019-03-20","close":12632.1006},{"date":"2019-03-21","close":12725.7812},{"date":"2019-03-22","close":12898.3516},{"date":"2019-03-25","close":12469.3926},{"date":"2019-03-26","close":12543.3506},{"date":"2019-03-27","close":12617.3096},{"date":"2019-03-28","close":12425.0176},{"date":"2019-03-29","close":12513.7676},{"date":"2019-04-01","close":12681.4062},{"date":"2019-04-02","close":12789.8789},{"date":"2019-04-03","close":12878.6289},{"date":"2019-04-04","close":12918.0732},{"date":"2019-04-05","close":12898.3516},{"date":"2019-04-08","close":12967.3789},{"date":"2019-04-09","close":12927.9346},{"date":"2019-04-10","close":12947.6572},{"date":"2019-04-11","close":13021.6152},{"date":"2019-04-12","close":13051.1982},{"date":"2019-04-15","close":13026.5459},{"date":"2019-04-16","close":12977.2402},{"date":"2019-04-17","close":13031.4766},{"date":"2019-04-18","close":12883.5596},{"date":"2019-04-19","close":12903.2822},{"date":"2019-04-22","close":12893.4209},{"date":"2019-04-23","close":13056.1289},{"date":"2019-04-24","close":13317.4492},{"date":"2019-04-25","close":13282.9346},{"date":"2019-04-26","close":13292.7959},{"date":"2019-04-29","close":13425.9209},{"date":"2019-04-30","close":13361.8242},{"date":"2019-05-02","close":13282.9346},{"date":"2019-05-03","close":13292.7959},{"date":"2019-05-07","close":13342.1016},{"date":"2019-05-08","close":13174.4629},{"date":"2019-05-09","close":13056.1289},{"date":"2019-05-10","close":13051.1982},{"date":"2019-05-13","close":12858.9062},{"date":"2019-05-14","close":12548.2812},{"date":"2019-05-15","close":12706.0596},{"date":"2019-05-16","close":12701.1289},{"date":"2019-05-17","close":12947.6572},{"date":"2019-05-20","close":12903.2822},{"date":"2019-05-21","close":12829.3232},{"date":"2019-05-22","close":12878.6289},{"date":"2019-05-23","close":12868.7676},{"date":"2019-05-24","close":12720.8506},{"date":"2019-05-27","close":12750.4346},{"date":"2019-05-28","close":12760.2959},{"date":"2019-05-29","close":12632.1006},{"date":"2019-05-30","close":12622.2393},{"date":"2019-05-31","close":12622.2393},{"date":"2019-06-03","close":12385.5723},{"date":"2019-06-04","close":12109.4609},{"date":"2019-06-05","close":12405.2949},{"date":"2019-06-07","close":12572.9336},{"date":"2019-06-10","close":12878.6289},{"date":"2019-06-11","close":12829.3232},{"date":"2019-06-12","close":12780.0176},{"date":"2019-06-13","close":12784.9482},{"date":"2019-06-14","close":12883.5596},{"date":"2019-06-17","close":12898.3516},{"date":"2019-06-18","close":12903.2822},{"date":"2019-06-19","close":13051.1982},{"date":"2019-06-20","close":13208.9766},{"date":"2019-06-21","close":13243.4902},{"date":"2019-06-24","close":13233.6299},{"date":"2019-06-25","close":13051.1982},{"date":"2019-06-26","close":12893.4209},{"date":"2019-06-27","close":12908.2119},{"date":"2019-06-28","close":12962.4482},{"date":"2019-07-01","close":13115.2959},{"date":"2019-07-02","close":13179.3936},{"date":"2019-07-03","close":13169.5322},{"date":"2019-07-04","close":13317.4492},{"date":"2019-07-05","close":13347.0322},{"date":"2019-07-08","close":13332.2402},{"date":"2019-07-09","close":13189.2539},{"date":"2019-07-10","close":13401.2686},{"date":"2019-07-11","close":13524.5322},{"date":"2019-07-12","close":13559.0469},{"date":"2019-07-15","close":13549.1855},{"date":"2019-07-16","close":13608.3525},{"date":"2019-07-17","close":13494.9492},{"date":"2019-07-18","close":13420.9912},{"date":"2019-07-19","close":13460.4355},{"date":"2019-07-22","close":13302.6572},{"date":"2019-07-23","close":13366.7549},{"date":"2019-07-24","close":13361.8242},{"date":"2019-07-25","close":13539.3242},{"date":"2019-07-26","close":13480.1572},{"date":"2019-07-29","close":13672.4492},{"date":"2019-07-30","close":13554.1162},{"date":"2019-07-31","close":13480.1572},{"date":"2019-08-01","close":13268.1436},{"date":"2019-08-02","close":13125.1572},{"date":"2019-08-05","close":12809.6006},{"date":"2019-08-06","close":12375.7119},{"date":"2019-08-07","close":12454.6006},{"date":"2019-08-08","close":12479.2529},{"date":"2019-08-09","close":12681.4062},{"date":"2019-08-12","close":12558.1426},{"date":"2019-08-13","close":12351.0586},{"date":"2019-08-14","close":12543.3506},{"date":"2019-08-16","close":12153.8359},{"date":"2019-08-19","close":12296.8223},{"date":"2019-08-20","close":12405.2949},{"date":"2019-08-21","close":12365.8506},{"date":"2019-08-22","close":12425.0176},{"date":"2019-08-23","close":12444.7393},{"date":"2019-08-26","close":12094.6699},{"date":"2019-08-27","close":12129.1836},{"date":"2019-08-28","close":12158.7666},{"date":"2019-08-29","close":12232.7256},{"date":"2019-08-30","close":12420.0869},{"date":"2019-09-02","close":12247.5166},{"date":"2019-09-03","close":12257.3779},{"date":"2019-09-04","close":12277.1006},{"date":"2019-09-05","close":12336.2666},{"date":"2019-09-06","close":12558.1426},{"date":"2019-09-09","close":12484.1836},{"date":"2019-09-10","close":12503.9062},{"date":"2019-09-11","close":12454.6006},{"date":"2019-09-16","close":12449.6699},{"date":"2019-09-17","close":12484.1836},{"date":"2019-09-18","close":12523.6289},{"date":"2019-09-19","close":12508.8369},{"date":"2019-09-20","close":12508.8369},{"date":"2019-09-23","close":12494.0449},{"date":"2019-09-24","close":12528.5586},{"date":"2019-09-25","close":12237.6562},{"date":"2019-09-26","close":12262.3086},{"date":"2019-09-27","close":12237.6562},{"date":"2019-09-30","close":12114.3916},{"date":"2019-10-01","close":12129.1836},{"date":"2019-10-02","close":11927.0303},{"date":"2019-10-04","close":11818.5576},{"date":"2019-10-07","close":11828.4189},{"date":"2019-10-08","close":11931.9609},{"date":"2019-10-10","close":11813.6279},{"date":"2019-10-11","close":11912.2383},{"date":"2019-10-14","close":11986.1973},{"date":"2019-10-15","close":11981.2666},{"date":"2019-10-16","close":12134.1143},{"date":"2019-10-17","close":12030.5723},{"date":"2019-10-18","close":12084.8086},{"date":"2019-10-21","close":11956.6133},{"date":"2019-10-22","close":12099.5996},{"date":"2019-10-23","close":11867.8633},{"date":"2019-10-24","close":12020.7109},{"date":"2019-10-25","close":12015.7803},{"date":"2019-10-28","close":12070.0166},{"date":"2019-10-29","close":12183.4199},{"date":"2019-10-30","close":11991.1279},{"date":"2019-10-31","close":12109.4609},{"date":"2019-11-01","close":12030.5723},{"date":"2019-11-04","close":12010.8496},{"date":"2019-11-05","close":12124.2529},{"date":"2019-11-06","close":12060.1553},{"date":"2019-11-07","close":11991.1279},{"date":"2019-11-08","close":11907.3086},{"date":"2019-11-11","close":11912.2383},{"date":"2019-11-12","close":11931.9609},{"date":"2019-11-13","close":11946.7529},{"date":"2019-11-14","close":11917.1689},{"date":"2019-11-15","close":11902.3779},{"date":"2019-11-18","close":12005.9189},{"date":"2019-11-19","close":12020.7109},{"date":"2019-11-20","close":12010.8496},{"date":"2019-11-21","close":11991.1279},{"date":"2019-11-22","close":12040.4336},{"date":"2019-11-25","close":12193.2803},{"date":"2019-11-26","close":12277.1006},{"date":"2019-11-27","close":12326.4062},{"date":"2019-11-28","close":12301.7529},{"date":"2019-11-29","close":12316.5449},{"date":"2019-12-02","close":12301.7529},{"date":"2019-12-03","close":12153.8359},{"date":"2019-12-04","close":12035.5029},{"date":"2019-12-05","close":12094.6699},{"date":"2019-12-06","close":12065.0859},{"date":"2019-12-09","close":12109.4609},{"date":"2019-12-10","close":12084.8086},{"date":"2019-12-11","close":11941.8223},{"date":"2019-12-12","close":12030.5723},{"date":"2019-12-13","close":12109.4609},{"date":"2019-12-16","close":12168.6279},{"date":"2019-12-17","close":12084.8086},{"date":"2019-12-18","close":12198.2109},{"date":"2019-12-19","close":12316.5449},{"date":"2019-12-20","close":12434.8779},{"date":"2019-12-23","close":12390.5029},{"date":"2019-12-24","close":12464.4619},{"date":"2019-12-26","close":12444.7393},{"date":"2019-12-27","close":12479.2529},{"date":"2019-12-30","close":12429.9473},{"date":"2020-01-02","close":12400.3643},{"date":"2020-01-03","close":12577.8643},{"date":"2020-01-06","close":12498.9756},{"date":"2020-01-07","close":12651.8232},{"date":"2020-01-08","close":12568.0039},{"date":"2020-01-09","close":12794.8096},{"date":"2020-01-10","close":12868.7676},{"date":"2020-01-13","close":12913.1426},{"date":"2020-01-14","close":12952.5869},{"date":"2020-01-15","close":12898.3516},{"date":"2020-01-16","close":13011.7539},{"date":"2020-01-17","close":13169.5322},{"date":"2020-01-20","close":13174.4629},{"date":"2020-01-21","close":13115.2959},{"date":"2020-01-22","close":13194.1846},{"date":"2020-01-23","close":13125.1572},{"date":"2020-01-28","close":12918.0732},{"date":"2020-01-29","close":13070.9209},{"date":"2020-01-30","close":12962.4482},{"date":"2020-01-31","close":13026.5459},{"date":"2020-02-03","close":12927.9346},{"date":"2020-02-04","close":13046.2676},{"date":"2020-02-05","close":13253.3516},{"date":"2020-02-06","close":13243.4902},{"date":"2020-02-07","close":13376.6162},{"date":"2020-02-10","close":13317.4492},{"date":"2020-02-11","close":13416.0605},{"date":"2020-02-12","close":13396.3379},{"date":"2020-02-13","close":13494.9492},{"date":"2020-02-14","close":13554.1162},{"date":"2020-02-17","close":13667.5186},{"date":"2020-02-18","close":13593.5605},{"date":"2020-02-19","close":13771.0605},{"date":"2020-02-20","close":13751.3389},{"date":"2020-02-21","close":13726.6855},{"date":"2020-02-24","close":13332.2402},{"date":"2020-02-25","close":13174.4629},{"date":"2020-02-26","close":12696.1982},{"date":"2020-02-27","close":12489.1143},{"date":"2020-02-28","close":12045.3643},{"date":"2020-03-02","close":12222.8643},{"date":"2020-03-03","close":12479.2529},{"date":"2020-03-04","close":12306.6836},{"date":"2020-03-05","close":12548.2812},{"date":"2020-03-06","close":12153.8359},{"date":"2020-03-09","close":11621.3359},{"date":"2020-03-10","close":11429.0439},{"date":"2020-03-11","close":11488.21},{"date":"2020-03-12","close":10763.418},{"date":"2020-03-13","close":10699.3203},{"date":"2020-03-16","close":10349.25},{"date":"2020-03-17","close":9979.458},{"date":"2020-03-18","close":9614.5967},{"date":"2020-03-19","close":9269.457},{"date":"2020-03-20","close":9782.2354},{"date":"2020-03-23","close":9249.7354},{"date":"2020-03-24","close":9959.7363},{"date":"2020-03-25","close":10487.3066},{"date":"2020-03-26","close":10521.8203},{"date":"2020-03-27","close":10950.7793},{"date":"2020-03-30","close":10896.543},{"date":"2020-03-31","close":11064.1816},{"date":"2020-04-01","close":10689.459},{"date":"2020-04-02","close":10571.126},{"date":"2020-04-03","close":10452.792},{"date":"2020-04-06","close":10793.001},{"date":"2020-04-07","close":11152.9316},{"date":"2020-04-08","close":11152.9316},{"date":"2020-04-09","close":11596.6826},{"date":"2020-04-10","close":11754.4609},{"date":"2020-04-13","close":11424.1133},{"date":"2020-04-14","close":11784.0439},{"date":"2020-04-16","close":11931.9609},{"date":"2020-04-17","close":12395.4336},{"date":"2020-04-20","close":12370.7812},{"date":"2020-04-21","close":12242.5859},{"date":"2020-04-22","close":11966.4746},{"date":"2020-04-23","close":12415.1562},{"date":"2020-04-24","close":12237.6562},{"date":"2020-04-27","close":12720.8506},{"date":"2020-04-28","close":12849.0459},{"date":"2020-04-29","close":12760.2959},{"date":"2020-05-04","close":12425.0176},{"date":"2020-05-06","close":12888.4902},{"date":"2020-05-07","close":13189.2539},{"date":"2020-05-08","close":13539.3242},{"date":"2020-05-11","close":13623.1436},{"date":"2020-05-12","close":13593.5605},{"date":"2020-05-13","close":13371.6855},{"date":"2020-05-14","close":13297.7266},{"date":"2020-05-15","close":13258.2822},{"date":"2020-05-18","close":13608.3525},{"date":"2020-05-19","close":13706.9639},{"date":"2020-05-20","close":13790.7832},{"date":"2020-05-21","close":13992.9355},{"date":"2020-05-22","close":13874.6025},{"date":"2020-05-25","close":14086.6172},{"date":"2020-05-26","close":14200.0195},{"date":"2020-05-27","close":14106.3389},{"date":"2020-05-28","close":14071.8252},{"date":"2020-05-29","close":14002.7969},{"date":"2020-06-01","close":14259.1865},{"date":"2020-06-02","close":14589.5342},{"date":"2020-06-03","close":14589.5342},{"date":"2020-06-04","close":14589.5342},{"date":"2020-06-05","close":14431.7559},{"date":"2020-06-08","close":14426.8252},{"date":"2020-06-09","close":14663.4922},{"date":"2020-06-10","close":14757.1729},{"date":"2020-06-11","close":14525.4365},{"date":"2020-06-12","close":14091.5469},{"date":"2020-06-15","close":13963.3525},{"date":"2020-06-16","close":14559.9512},{"date":"2020-06-17","close":14771.9648},{"date":"2020-06-18","close":14619.1172},{"date":"2020-06-19","close":14895.2494},{"date":"2020-06-22","close":14722.6592},{"date":"2020-06-23","close":15141.7568},{"date":"2020-06-24","close":15245.2988},{"date":"2020-06-25","close":14860.7148},{"date":"2020-06-26","close":15053.0068},{"date":"2020-06-29","close":14702.9365},{"date":"2020-06-30","close":14722.6592},{"date":"2020-07-01","close":14816.3398},{"date":"2020-07-02","close":15195.9932},{"date":"2020-07-03","close":15489.3965},{"date":"2020-07-06","close":15403.0771},{"date":"2020-07-07","close":15629.8828},{"date":"2020-07-08","close":15644.6748},{"date":"2020-07-09","close":15960.2305},{"date":"2020-07-10","close":16108.1475},{"date":"2020-07-13","close":16048.9805},{"date":"2020-07-14","close":15575.6465},{"date":"2020-07-15","close":15570.7158},{"date":"2020-07-16","close":15580.5771},{"date":"2020-07-17","close":15481.9658},{"date":"2020-07-20","close":15432.6602},{"date":"2020-07-21","close":16019.3975},{"date":"2020-07-22","close":15945.4385},{"date":"2020-07-23","close":15851.7578},{"date":"2020-07-24","close":15570.7158},{"date":"2020-07-27","close":15447.4521},{"date":"2020-07-28","close":15605.2295},{"date":"2020-07-29","close":15477.0352},{"date":"2020-07-30","close":15580.5771},{"date":"2020-07-31","close":15832.0361},{"date":"2020-08-03","close":15994.7441},{"date":"2020-08-04","close":16152.5225},{"date":"2020-08-05","close":16260.9951},{"date":"2020-08-06","close":16241.2725},{"date":"2020-08-07","close":16364.5361},{"date":"2020-08-10","close":16191.9668},{"date":"2020-08-11","close":16024.3281},{"date":"2020-08-12","close":15772.8691},{"date":"2020-08-13","close":15787.6611},{"date":"2020-08-14","close":15851.7578},{"date":"2020-08-18","close":15915.8555},{"date":"2020-08-19","close":16177.1748},{"date":"2020-08-20","close":16132.7998},{"date":"2020-08-21","close":16359.6064},{"date":"2020-08-24","close":16394.1191},{"date":"2020-08-25","close":16463.1484},{"date":"2020-08-26","close":16522.3145},{"date":"2020-08-27","close":17227.3848},{"date":"2020-08-28","close":17178.0801},{"date":"2020-08-31","close":17197.8008},{"date":"2020-09-01","close":17252.0371},{"date":"2020-09-02","close":17947.2461},{"date":"2020-09-03","close":18095.1641},{"date":"2020-09-04","close":17099.1895},{"date":"2020-09-07","close":16611.0645},{"date":"2020-09-08","close":16620.9258},{"date":"2020-09-09","close":15984.8828},{"date":"2020-09-10","close":16477.9395},{"date":"2020-09-11","close":16167.3145},{"date":"2020-09-14","close":16039.1191},{"date":"2020-09-15","close":16132.7998},{"date":"2020-09-16","close":16226.4805},{"date":"2020-09-17","close":15856.6885},{"date":"2020-09-18","close":15792.5908},{"date":"2020-09-21","close":15738.3555},{"date":"2020-09-22","close":15851.7578},{"date":"2020-09-23","close":16270.8555},{"date":"2020-09-24","close":15758.0771},{"date":"2020-09-25","close":15797.5215},{"date":"2020-09-28","close":16063.7725},{"date":"2020-09-29","close":16290.5781},{"date":"2020-10-05","close":16369.4668},{"date":"2020-10-06","close":16571.6211},{"date":"2020-10-07","close":16448.3555},{"date":"2020-10-08","close":16645.5781},{"date":"2020-10-12","close":16975.9258},{"date":"2020-10-13","close":17291.4824},{"date":"2020-10-14","close":17390.0938},{"date":"2020-10-15","close":17158.3574},{"date":"2020-10-16","close":17113.9824},{"date":"2020-10-19","close":17237.2461},{"date":"2020-10-20","close":17084.3984},{"date":"2020-10-21","close":17049.8848},{"date":"2020-10-22","close":17020.3008},{"date":"2020-10-23","close":17020.3008},{"date":"2020-10-26","close":17178.0801},{"date":"2020-10-27","close":16916.7598},{"date":"2020-10-28","close":17094.2598},{"date":"2020-10-29","close":16685.0234},{"date":"2020-10-30","close":16704.7461},{"date":"2020-11-02","close":16206.7588},{"date":"2020-11-03","close":16231.4111},{"date":"2020-11-04","close":16566.6895},{"date":"2020-11-05","close":17306.2734},{"date":"2020-11-06","close":17572.5234},{"date":"2020-11-09","close":17942.3164},{"date":"2020-11-10","close":16990.7188},{"date":"2020-11-11","close":16615.9961},{"date":"2020-11-12","close":16995.6484},{"date":"2020-11-13","close":16931.5508},{"date":"2020-11-16","close":17040.0234},{"date":"2020-11-17","close":17025.2324},{"date":"2020-11-18","close":17064.6758},{"date":"2020-11-19","close":17010.4395},{"date":"2020-11-20","close":17261.8984},{"date":"2020-11-23","close":17187.9414},{"date":"2020-11-24","close":17247.1074},{"date":"2020-11-25","close":17340.7871},{"date":"2020-11-26","close":17607.0391},{"date":"2020-11-27","close":17631.6914},{"date":"2020-11-30","close":17823.9824},{"date":"2020-12-01","close":17902.8711},{"date":"2020-12-02","close":17897.9414},{"date":"2020-12-03","close":17873.2891},{"date":"2020-12-04","close":17957.1074},{"date":"2020-12-07","close":17907.8027},{"date":"2020-12-08","close":17952.1777},{"date":"2020-12-09","close":18105.0254},{"date":"2020-12-10","close":17769.7461},{"date":"2020-12-11","close":17996.5527},{"date":"2020-12-14","close":18114.8867},{"date":"2020-12-15","close":18144.4688},{"date":"2020-12-16","close":18193.7754},{"date":"2020-12-17","close":18405.7891},{"date":"2020-12-18","close":18745.998},{"date":"2020-12-21","close":18834.748},{"date":"2020-12-22","close":18588.2207},{"date":"2020-12-23","close":19031.9707},{"date":"2020-12-24","close":18775.582},{"date":"2020-12-28","close":18706.5527},{"date":"2020-12-29","close":18538.9141},{"date":"2020-12-30","close":18474.8164},{"date":"2021-01-04","close":18371.2754},{"date":"2021-01-05","close":18183.9141},{"date":"2021-01-06","close":18144.4688},{"date":"2021-01-07","close":17976.8301},{"date":"2021-01-08","close":18272.6641},{"date":"2021-01-11","close":18494.5391},{"date":"2021-01-12","close":18277.5957},{"date":"2021-01-13","close":18474.8164},{"date":"2021-01-14","close":18514.2617},{"date":"2021-01-15","close":18435.373},{"date":"2021-01-18","close":18228.2891},{"date":"2021-01-19","close":18390.998},{"date":"2021-01-20","close":18558.6367},{"date":"2021-01-21","close":19051.6934},{"date":"2021-01-22","close":19056.623},{"date":"2021-01-25","close":19219.332},{"date":"2021-01-26","close":19150.3047},{"date":"2021-01-27","close":19125.6523},{"date":"2021-01-28","close":18662.1777},{"date":"2021-01-29","close":18721.3457},{"date":"2021-02-01","close":18617.8027},{"date":"2021-02-02","close":19041.832},{"date":"2021-02-03","close":19465.8594},{"date":"2021-02-04","close":19495.4434},{"date":"2021-02-05","close":19973.709},{"date":"2021-02-08","close":20387.875},{"date":"2021-02-09","close":20521.0},{"date":"2021-02-10","close":20629.4727},{"date":"2021-02-15","close":21014.0566},{"date":"2021-02-16","close":21009.127},{"date":"2021-02-17","close":20935.168},{"date":"2021-02-18","close":20585.0977},{"date":"2021-02-19","close":20609.75},{"date":"2021-02-22","close":20590.0293},{"date":"2021-02-23","close":19934.2637},{"date":"2021-02-24","close":19751.832},{"date":"2021-02-25","close":19909.6113},{"date":"2021-02-26","close":19194.6797},{"date":"2021-03-02","close":19899.75},{"date":"2021-03-03","close":19554.6113},{"date":"2021-03-04","close":18711.4844},{"date":"2021-03-05","close":18243.0801},{"date":"2021-03-08","close":18302.248},{"date":"2021-03-09","close":17823.9824},{"date":"2021-03-10","close":18425.5117},{"date":"2021-03-11","close":18519.1914},{"date":"2021-03-12","close":19150.3047},{"date":"2021-03-15","close":19036.9004},{"date":"2021-03-16","close":19209.4707},{"date":"2021-03-17","close":19179.8867},{"date":"2021-03-18","close":19288.3594},{"date":"2021-03-19","close":18593.1504},{"date":"2021-03-22","close":18859.4004},{"date":"2021-03-23","close":19100.998},{"date":"2021-03-24","close":19031.9707},{"date":"2021-03-25","close":18425.5117},{"date":"2021-03-26","close":18317.0391},{"date":"2021-03-29","close":18578.3594},{"date":"2021-03-30","close":18504.4004},{"date":"2021-03-31","close":18390.998},{"date":"2021-04-01","close":18805.1641},{"date":"2021-04-02","close":19194.6797},{"date":"2021-04-05","close":19454.7713},{"date":"2021-04-06","close":19406.6934},{"date":"2021-04-07","close":19618.707},{"date":"2021-04-08","close":19618.707},{"date":"2021-04-09","close":19697.5977},{"date":"2021-04-12","close":19766.625},{"date":"2021-04-13","close":19904.6797},{"date":"2021-04-14","close":20082.1797},{"date":"2021-04-15","close":19988.5},{"date":"2021-04-16","close":20215.3066},{"date":"2021-04-19","close":20180.791},{"date":"2021-04-20","close":19949.0547},{"date":"2021-04-21","close":19677.875},{"date":"2021-04-22","close":19677.875},{"date":"2021-04-23","close":19598.9863},{"date":"2021-04-26","close":19889.8887},{"date":"2021-04-27","close":20018.084},{"date":"2021-04-28","close":20003.291},{"date":"2021-04-29","close":20116.6953},{"date":"2021-04-30","close":19953.9863},{"date":"2021-05-03","close":19766.625},{"date":"2021-05-04","close":19451.0684},{"date":"2021-05-06","close":18844.6094},{"date":"2021-05-07","close":18775.582},{"date":"2021-05-10","close":18928.4297},{"date":"2021-05-11","close":18519.1914},{"date":"2021-05-12","close":18721.3457},{"date":"2021-05-13","close":18243.0801},{"date":"2021-05-14","close":18193.7754},{"date":"2021-05-17","close":18548.7754},{"date":"2021-05-18","close":18701.623},{"date":"2021-05-20","close":18681.9004},{"date":"2021-05-21","close":18810.0957},{"date":"2021-05-24","close":18908.707},{"date":"2021-05-25","close":19278.498},{"date":"2021-05-26","close":19303.1523},{"date":"2021-05-27","close":19426.416},{"date":"2021-05-28","close":19352.457},{"date":"2021-05-31","close":19298.2207},{"date":"2021-06-01","close":19391.9023},{"date":"2021-06-02","close":19288.3594},{"date":"2021-06-03","close":19451.0684},{"date":"2021-06-04","close":19243.9844},{"date":"2021-06-07","close":19451.0684},{"date":"2021-06-08","close":19648.291},{"date":"2021-06-09","close":19840.582},{"date":"2021-06-10","close":19776.4863},{"date":"2021-06-11","close":19919.4727},{"date":"2021-06-14","close":20008.2227},{"date":"2021-06-15","close":20175.8613},{"date":"2021-06-16","close":19998.3613},{"date":"2021-06-17","close":19978.6387},{"date":"2021-06-18","close":20323.7773},{"date":"2021-06-21","close":20264.6113},{"date":"2021-06-22","close":20318.8477},{"date":"2021-06-23","close":20540.7227},{"date":"2021-06-24","close":20678.7793},{"date":"2021-06-25","close":20802.043},{"date":"2021-06-28","close":20806.9727},{"date":"2021-06-29","close":21038.709},{"date":"2021-06-30","close":21152.1133},{"date":"2021-07-01","close":21097.877},{"date":"2021-07-02","close":20964.752},{"date":"2021-07-05","close":21290.168},{"date":"2021-07-06","close":21250.7246},{"date":"2021-07-07","close":21329.6133},{"date":"2021-07-08","close":21304.9609},{"date":"2021-07-09","close":21078.1543},{"date":"2021-07-12","close":21349.3359},{"date":"2021-07-13","close":21354.2656},{"date":"2021-07-14","close":21226.0703},{"date":"2021-07-15","close":21038.709},{"date":"2021-07-16","close":20777.3906},{"date":"2021-07-19","close":20614.6816},{"date":"2021-07-20","close":20437.1816},{"date":"2021-07-21","close":20841.4863},{"date":"2021-07-22","close":21038.709},{"date":"2021-07-23","close":21201.418},{"date":"2021-07-26","close":21497.252},{"date":"2021-07-27","close":21497.252},{"date":"2021-07-28","close":21295.0996},{"date":"2021-07-29","close":21482.4609},{"date":"2021-07-30","close":21275.377},{"date":"2021-08-02","close":20871.0703},{"date":"2021-08-03","close":20821.7656},{"date":"2021-08-04","close":20885.8613},{"date":"2021-08-05","close":20876.002},{"date":"2021-08-06","close":21092.9453},{"date":"2021-08-09","close":20890.793},{"date":"2021-08-10","close":20905.584},{"date":"2021-08-11","close":20688.6406},{"date":"2021-08-12","close":20683.709},{"date":"2021-08-13","close":20777.3906},{"date":"2021-08-17","close":20639.334},{"date":"2021-08-18","close":20313.918},{"date":"2021-08-19","close":20220.2363},{"date":"2021-08-20","close":20175.8613},{"date":"2021-08-23","close":20417.459},{"date":"2021-08-24","close":20708.3613},{"date":"2021-08-25","close":20856.2793},{"date":"2021-08-26","close":21018.9883},{"date":"2021-08-27","close":20945.0293},{"date":"2021-08-30","close":21181.6953},{"date":"2021-08-31","close":21403.5703},{"date":"2021-09-01","close":21398.6406},{"date":"2021-09-02","close":21512.043},{"date":"2021-09-03","close":21467.668},{"date":"2021-09-06","close":21516.9746},{"date":"2021-09-07","close":21546.5566},{"date":"2021-09-08","close":21566.2793},{"date":"2021-09-09","close":21339.4746},{"date":"2021-09-10","close":21344.4043},{"date":"2021-09-13","close":21191.5566},{"date":"2021-09-14","close":21102.8066},{"date":"2021-09-15","close":21102.8066},{"date":"2021-09-16","close":21265.5156},{"date":"2021-09-17","close":21176.7656},{"date":"2021-09-23","close":21023.918},{"date":"2021-09-24","close":21280.3066},{"date":"2021-09-27","close":21378.918},{"date":"2021-09-28","close":21112.668},{"date":"2021-09-29","close":20466.7637},{"date":"2021-09-30","close":20225.166},{"date":"2021-10-01","close":20087.1113},{"date":"2021-10-05","close":19899.75},{"date":"2021-10-06","close":19973.709},{"date":"2021-10-07","close":20308.9863},{"date":"2021-10-08","close":20442.1113},{"date":"2021-10-12","close":20279.4023},{"date":"2021-10-13","close":20180.791},{"date":"2021-10-14","close":20654.125},{"date":"2021-10-15","close":20949.959},{"date":"2021-10-18","close":20949.959},{"date":"2021-10-19","close":21053.502},{"date":"2021-10-20","close":21235.9316},{"date":"2021-10-21","close":21117.5996},{"date":"2021-10-22","close":21433.1543},{"date":"2021-10-25","close":20974.6133},{"date":"2021-10-26","close":20979.543},{"date":"2021-10-27","close":20920.377},{"date":"2021-10-28","close":20747.8066},{"date":"2021-10-29","close":20752.7363},{"date":"2021-11-01","close":20945.0293},{"date":"2021-11-02","close":20851.3477},{"date":"2021-11-03","close":20861.209},{"date":"2021-11-04","close":20930.2363},{"date":"2021-11-05","close":21088.0156},{"date":"2021-11-08","close":21260.5859},{"date":"2021-11-09","close":21369.0566},{"date":"2021-11-10","close":21344.4043},{"date":"2021-11-11","close":20905.584},{"date":"2021-11-12","close":20900.6543},{"date":"2021-11-15","close":21324.6816},{"date":"2021-11-16","close":21428.2246},{"date":"2021-11-17","close":21531.7656},{"date":"2021-11-18","close":21260.5859},{"date":"2021-11-19","close":21255.6543},{"date":"2021-11-22","close":21048.5703},{"date":"2021-11-23","close":20461.834},{"date":"2021-11-24","close":20230.0977},{"date":"2021-11-25","close":20432.25},{"date":"2021-11-26","close":20313.918},{"date":"2021-11-29","close":20200.5137},{"date":"2021-11-30","close":20190.6523},{"date":"2021-12-01","close":19766.625},{"date":"2021-12-02","close":19051.6934},{"date":"2021-12-03","close":19224.2637},{"date":"2021-12-06","close":18864.332},{"date":"2021-12-07","close":19115.791},{"date":"2021-12-08","close":19707.457},{"date":"2021-12-09","close":19953.9863},{"date":"2021-12-10","close":20708.3613},{"date":"2021-12-13","close":19598.9863},{"date":"2021-12-14","close":19377.1094},{"date":"2021-12-15","close":19165.0957},{"date":"2021-12-16","close":19515.166},{"date":"2021-12-17","close":19027.041},{"date":"2021-12-20","close":19214.4023},{"date":"2021-12-21","close":18958.0117},{"date":"2021-12-22","close":19367.248},{"date":"2021-12-23","close":19574.332},{"date":"2021-12-24","close":19717.3184},{"date":"2021-12-27","close":19603.916},{"date":"2021-12-28","close":19643.3613},{"date":"2021-12-29","close":19628.5684},{"date":"2021-12-30","close":19564.4707},{"date":"2022-01-03","close":19719.4},{"date":"2022-01-04","close":19485.582},{"date":"2022-01-05","close":19046.7617},{"date":"2022-01-06","close":18238.1504},{"date":"2022-01-07","close":18252.9414},{"date":"2022-01-10","close":18031.0664},{"date":"2022-01-11","close":17952.1777},{"date":"2022-01-12","close":18514.2617},{"date":"2022-01-13","close":18474.8164},{"date":"2022-01-14","close":17907.8027},{"date":"2022-01-17","close":17912.7324},{"date":"2022-01-18","close":17902.8711},{"date":"2022-01-19","close":17385.1621},{"date":"2022-01-20","close":17335.8574},{"date":"2022-01-21","close":17153.4258},{"date":"2022-01-24","close":16339.8838},{"date":"2022-01-25","close":16576.5508},{"date":"2022-01-26","close":15999.6748},{"date":"2022-01-27","close":15605.2295},{"date":"2022-01-28","close":15812.3135},{"date":"2022-02-03","close":16857.5918},{"date":"2022-02-04","close":16260.9951},{"date":"2022-02-07","close":16438.4941},{"date":"2022-02-08","close":16300.4395},{"date":"2022-02-09","close":16443.4258},{"date":"2022-02-10","close":16798.4258},{"date":"2022-02-11","close":16512.4531},{"date":"2022-02-14","close":16434.3542},{"date":"2022-02-15","close":16241.2725},{"date":"2022-02-16","close":16685.0234},{"date":"2022-02-17","close":16512.4531},{"date":"2022-02-18","close":16132.7998},{"date":"2022-02-21","close":15708.7715},{"date":"2022-02-22","close":15457.3135},{"date":"2022-02-23","close":15555.9238},{"date":"2022-02-24","close":14624.0479},{"date":"2022-02-25","close":15457.3135},{"date":"2022-02-28","close":15600.2998},{"date":"2022-03-02","close":15866.5498},{"date":"2022-03-03","close":15975.0225},{"date":"2022-03-04","close":15324.1875},{"date":"2022-03-07","close":14900.1592},{"date":"2022-03-08","close":14224.6729},{"date":"2022-03-10","close":14860.7148},{"date":"2022-03-11","close":14732.5205},{"date":"2022-03-14","close":14239.4639},{"date":"2022-03-15","close":13785.8525},{"date":"2022-03-16","close":14195.0889},{"date":"2022-03-17","close":14747.3125},{"date":"2022-03-18","close":15018.4932},{"date":"2022-03-21","close":15777.7998},{"date":"2022-03-22","close":15669.3271},{"date":"2022-03-23","close":16078.5635},{"date":"2022-03-24","close":15886.2725},{"date":"2022-03-25","close":16063.7725},{"date":"2022-03-28","close":15891.2021},{"date":"2022-03-29","close":16162.3838},{"date":"2022-03-30","close":16630.7871},{"date":"2022-03-31","close":16428.6348},{"date":"2022-04-01","close":16029.2578},{"date":"2022-04-04","close":16009.5361},{"date":"2022-04-05","close":16655.4395},{"date":"2022-04-06","close":16290.5781},{"date":"2022-04-07","close":15669.3271},{"date":"2022-04-08","close":15600.2998},{"date":"2022-04-11","close":15338.9795},{"date":"2022-04-12","close":15131.8955},{"date":"2022-04-13","close":15136.8262},{"date":"2022-04-14","close":15388.2852},{"date":"2022-04-15","close":15048.0762},{"date":"2022-04-18","close":14840.9932},{"date":"2022-04-19","close":14919.8818},{"date":"2022-04-20","close":14954.3955},{"date":"2022-04-21","close":14619.1172},{"date":"2022-04-22","close":14086.6172},{"date":"2022-04-25","close":13716.8242},{"date":"2022-04-26","close":14007.7275},{"date":"2022-04-27","close":13554.1162},{"date":"2022-04-28","close":13425.9209},{"date":"2022-04-29","close":13534.3936},{"date":"2022-05-02","close":13449.4236},{"date":"2022-05-03","close":13470.2969},{"date":"2022-05-04","close":13391.4072},{"date":"2022-05-06","close":12849.0459},{"date":"2022-05-09","close":12524.7441},{"date":"2022-05-10","close":11946.7529},{"date":"2022-05-11","close":11956.6133},{"date":"2022-05-12","close":11438.9043},{"date":"2022-05-13","close":11685.4326},{"date":"2022-05-16","close":11956.6133},{"date":"2022-05-17","close":11838.2803},{"date":"2022-05-18","close":11936.8916},{"date":"2022-05-19","close":11419.1826},{"date":"2022-05-20","close":11576.9609},{"date":"2022-05-23","close":11586.8213},{"date":"2022-05-24","close":11498.0713},{"date":"2022-05-25","close":11044.46},{"date":"2022-05-26","close":11034.5986},{"date":"2022-05-27","close":11384.6689},{"date":"2022-05-30","close":11991.1279},{"date":"2022-05-31","close":11996.0586},{"date":"2022-06-02","close":11872.7939},{"date":"2022-06-03","close":12257.3779},{"date":"2022-06-07","close":12070.0166},{"date":"2022-06-08","close":12065.0859},{"date":"2022-06-09","close":12198.2109},{"date":"2022-06-10","close":11877.7246},{"date":"2022-06-13","close":10975.4316},{"date":"2022-06-14","close":10640.1533},{"date":"2022-06-15","close":10423.209},{"date":"2022-06-16","close":10738.7646},{"date":"2022-06-17","close":10295.0146},{"date":"2022-06-20","close":10462.6533},{"date":"2022-06-21","close":10669.7373},{"date":"2022-06-22","close":10521.8203},{"date":"2022-06-23","close":10521.8203},{"date":"2022-06-24","close":11083.9043},{"date":"2022-06-27","close":11586.8213},{"date":"2022-06-28","close":11345.2236},{"date":"2022-06-29","close":10980.3623},{"date":"2022-06-30","close":10763.418},{"date":"2022-07-01","close":10467.584},{"date":"2022-07-04","close":10630.293},{"date":"2022-07-05","close":10773.2783},{"date":"2022-07-06","close":11123.3486},{"date":"2022-07-07","close":11162.793},{"date":"2022-07-08","close":11438.9043},{"date":"2022-07-11","close":11295.918},{"date":"2022-07-12","close":10975.4316},{"date":"2022-07-13","close":10921.1953},{"date":"2022-07-14","close":10862.0293},{"date":"2022-07-15","close":10837.376},{"date":"2022-07-18","close":10921.1953},{"date":"2022-07-19","close":10950.7793},{"date":"2022-07-20","close":11355.085},{"date":"2022-07-21","close":11655.8496},{"date":"2022-07-22","close":11764.3223},{"date":"2022-07-25","close":11325.502},{"date":"2022-07-26","close":11221.96},{"date":"2022-07-27","close":11024.7373},{"date":"2022-07-28","close":11433.9746},{"date":"2022-07-29","close":11670.6416},{"date":"2022-08-01","close":11601.6133},{"date":"2022-08-02","close":11665.7109},{"date":"2022-08-03","close":11788.9746},{"date":"2022-08-04","close":12213.0029},{"date":"2022-08-05","close":12217.9336},{"date":"2022-08-08","close":12222.8643},{"date":"2022-08-09","close":12429.9473},{"date":"2022-08-10","close":12129.1836},{"date":"2022-08-11","close":12730.7119},{"date":"2022-08-12","close":12602.5176},{"date":"2022-08-16","close":12868.7676},{"date":"2022-08-17","close":12740.5732},{"date":"2022-08-18","close":12523.6289},{"date":"2022-08-19","close":12533.4893},{"date":"2022-08-22","close":12168.6279},{"date":"2022-08-23","close":11833.3496},{"date":"2022-08-24","close":11734.7383},{"date":"2022-08-25","close":11946.7529},{"date":"2022-08-26","close":12148.9053},{"date":"2022-08-29","close":11645.9883},{"date":"2022-08-30","close":11645.9883},{"date":"2022-08-31","close":11626.2656},{"date":"2022-09-01","close":11389.5986},{"date":"2022-09-02","close":11330.4326},{"date":"2022-09-05","close":11295.918},{"date":"2022-09-06","close":11369.877},{"date":"2022-09-07","close":11167.7236},{"date":"2022-09-08","close":11483.2793},{"date":"2022-09-13","close":12099.5996},{"date":"2022-09-14","close":11616.4053},{"date":"2022-09-15","close":11636.127},{"date":"2022-09-16","close":11458.627},{"date":"2022-09-19","close":11290.9883},{"date":"2022-09-20","close":11364.9463},{"date":"2022-09-21","close":11123.3486},{"date":"2022-09-22","close":10802.8623},{"date":"2022-09-23","close":10580.9873},{"date":"2022-09-26","close":10472.5146},{"date":"2022-09-27","close":10457.7227},{"date":"2022-09-28","close":10383.7646},{"date":"2022-09-29","close":10694.3896},{"date":"2022-09-30","close":10650.0146},{"date":"2022-10-04","close":10650.0146},{"date":"2022-10-05","close":11049.3906},{"date":"2022-10-06","close":11177.585},{"date":"2022-10-07","close":11187.4463},{"date":"2022-10-11","close":10482.376},{"date":"2022-10-12","close":10393.626},{"date":"2022-10-13","close":10216.125},{"date":"2022-10-14","close":10295.0146},{"date":"2022-10-17","close":10127.375},{"date":"2022-10-18","close":10645.084},{"date":"2022-10-19","close":10664.8066},{"date":"2022-10-20","close":10561.2646},{"date":"2022-10-21","close":10566.1953},{"date":"2022-10-24","close":10832.4453},{"date":"2022-10-25","close":10832.4453},{"date":"2022-10-26","close":11054.3213},{"date":"2022-10-27","close":10980.3623},{"date":"2022-10-28","close":10472.5146},{"date":"2022-10-31","close":10595.7783},{"date":"2022-11-01","close":10561.2646},{"date":"2022-11-02","close":10472.5146},{"date":"2022-11-03","close":9915.3613},{"date":"2022-11-04","close":9752.6523},{"date":"2022-11-07","close":9599.8047},{"date":"2022-11-08","close":9742.791},{"date":"2022-11-09","close":9846.333},{"date":"2022-11-10","close":9535.708},{"date":"2022-11-11","close":10452.792},{"date":"2022-11-14","close":10674.668},{"date":"2022-11-15","close":10812.7236},{"date":"2022-11-16","close":10901.4736},{"date":"2022-11-17","close":10669.7373},{"date":"2022-11-18","close":10457.7227},{"date":"2022-11-21","close":10275.292},{"date":"2022-11-22","close":10255.5693},{"date":"2022-11-23","close":10359.1113},{"date":"2022-11-24","close":10536.6113},{"date":"2022-11-25","close":10433.0703},{"date":"2022-11-28","close":10299.9443},{"date":"2022-11-29","close":10176.6807},{"date":"2022-11-30","close":10176.6807},{"date":"2022-12-01","close":10728.9033},{"date":"2022-12-02","close":10699.3203},{"date":"2022-12-05","close":10768.3486},{"date":"2022-12-06","close":10457.7227},{"date":"2022-12-07","close":10255.5693},{"date":"2022-12-08","close":10211.1943},{"date":"2022-12-09","close":10255.5693},{"date":"2022-12-12","close":10255.5693},{"date":"2022-12-13","close":10329.5283},{"date":"2022-12-14","close":10714.1123},{"date":"2022-12-15","close":10669.7373},{"date":"2022-12-16","close":10299.9443},{"date":"2022-12-19","close":10270.3613},{"date":"2022-12-20","close":9861.125},{"date":"2022-12-21","close":10137.2363},{"date":"2022-12-22","close":10156.959},{"date":"2022-12-23","close":9880.8467},{"date":"2022-12-26","close":9895.6387},{"date":"2022-12-27","close":9910.4307},{"date":"2022-12-28","close":9782.2354},{"date":"2022-12-29","close":9787.166},{"date":"2023-01-02","close":9920.291},{"date":"2023-01-03","close":9875.916},{"date":"2023-01-04","close":9925.2217},{"date":"2023-01-05","close":10073.1387},{"date":"2023-01-06","close":9940.0137},{"date":"2023-01-09","close":10102.7227},{"date":"2023-01-10","close":10191.4727},{"date":"2023-01-11","close":10221.0557},{"date":"2023-01-12","close":10423.209},{"date":"2023-01-13","close":10516.8896},{"date":"2023-01-16","close":10684.5283},{"date":"2023-01-17","close":10699.3203},{"date":"2023-01-18","close":10669.7373},{"date":"2023-01-19","close":10546.4727},{"date":"2023-01-20","close":10492.2363},{"date":"2023-01-25","close":10802.8623},{"date":"2023-01-26","close":10926.126},{"date":"2023-01-27","close":11177.585},{"date":"2023-01-30","close":11419.1826},{"date":"2023-01-31","close":11074.043},{"date":"2023-02-01","close":11251.543},{"date":"2023-02-02","close":11710.0859},{"date":"2023-02-03","close":12168.6279},{"date":"2023-02-06","close":11882.6553},{"date":"2023-02-07","close":11838.2803},{"date":"2023-02-08","close":12040.4336},{"date":"2023-02-09","close":11833.3496},{"date":"2023-02-10","close":11645.9883},{"date":"2023-02-13","close":11379.7383},{"date":"2023-02-14","close":11522.7246},{"date":"2023-02-15","close":11581.8906},{"date":"2023-02-16","close":11981.2666},{"date":"2023-02-17","close":11734.7383},{"date":"2023-02-20","close":11537.5156},{"date":"2023-02-21","close":11364.9463},{"date":"2023-02-22","close":11167.7236},{"date":"2023-02-23","close":11256.4736},{"date":"2023-02-24","close":11162.793},{"date":"2023-02-27","close":10931.0566},{"date":"2023-02-28","close":10940.918},{"date":"2023-03-02","close":10935.9873},{"date":"2023-03-03","close":11059.251},{"date":"2023-03-06","close":11266.335},{"date":"2023-03-07","close":11251.543},{"date":"2023-03-08","close":11281.127},{"date":"2023-03-09","close":11172.6543},{"date":"2023-03-10","close":10921.1953},{"date":"2023-03-13","close":10783.1396},{"date":"2023-03-14","close":10723.9736},{"date":"2023-03-15","close":10812.7236},{"date":"2023-03-16","close":11083.9043},{"date":"2023-03-17","close":11355.085},{"date":"2023-03-20","close":11394.5293},{"date":"2023-03-21","close":11241.6826},{"date":"2023-03-22","close":11512.8633},{"date":"2023-03-23","close":11384.6689},{"date":"2023-03-24","close":11389.5986},{"date":"2023-03-27","close":11483.2793},{"date":"2023-03-28","close":11369.877},{"date":"2023-03-29","close":11350.1543},{"date":"2023-03-30","close":11429.0439},{"date":"2023-03-31","close":11552.3076},{"date":"2023-04-03","close":11917.1689},{"date":"2023-04-04","close":11956.6133},{"date":"2023-04-05","close":11808.6973},{"date":"2023-04-06","close":11611.4746},{"date":"2023-04-07","close":11636.127},{"date":"2023-04-10","close":11586.8213},{"date":"2023-04-11","close":11616.4053},{"date":"2023-04-12","close":11567.0996},{"date":"2023-04-13","close":11517.7939},{"date":"2023-04-14","close":11724.877},{"date":"2023-04-17","close":11784.0439},{"date":"2023-04-18","close":11660.7803},{"date":"2023-04-19","close":11759.3916},{"date":"2023-04-20","close":11685.4326},{"date":"2023-04-21","close":11463.5576},{"date":"2023-04-24","close":11443.835},{"date":"2023-04-25","close":11414.252},{"date":"2023-04-26","close":11231.8213},{"date":"2023-04-27","close":11320.5713},{"date":"2023-04-28","close":11488.21},{"date":"2023-05-02","close":11369.877},{"date":"2023-05-03","close":11157.8623},{"date":"2023-05-04","close":11113.4873},{"date":"2023-05-08","close":11360.0156},{"date":"2023-05-09","close":11369.877},{"date":"2023-05-10","close":11369.877},{"date":"2023-05-11","close":11512.8633},{"date":"2023-05-12","close":11591.752},{"date":"2023-05-15","close":11493.1406},{"date":"2023-05-16","close":11626.2656},{"date":"2023-05-17","close":11616.4053},{"date":"2023-05-18","close":11984.3338},{"date":"2023-05-19","close":12143.9756},{"date":"2023-05-22","close":12010.8496},{"date":"2023-05-23","close":12193.2803},{"date":"2023-05-24","close":12199.2812},{"date":"2023-05-25","close":12183.4199},{"date":"2023-05-26","close":12104.5303},{"date":"2023-05-30","close":12429.9473},{"date":"2023-05-31","close":12494.0449},{"date":"2023-06-01","close":12622.2393},{"date":"2023-06-02","close":12691.2676},{"date":"2023-06-05","close":12799.7402},{"date":"2023-06-07","close":12962.4482},{"date":"2023-06-08","close":12582.7949},{"date":"2023-06-09","close":12740.5732},{"date":"2023-06-12","close":12676.4756},{"date":"2023-06-13","close":12878.6289},{"date":"2023-06-14","close":13001.8926},{"date":"2023-06-15","close":12972.3096},{"date":"2023-06-16","close":13169.5322},{"date":"2023-06-19","close":13041.3379},{"date":"2023-06-20","close":12868.7676},{"date":"2023-06-21","close":12996.9629},{"date":"2023-06-22","close":12770.1562},{"date":"2023-06-23","close":12799.7402},{"date":"2023-06-26","close":12982.1709},{"date":"2023-06-27","close":12691.2676},{"date":"2023-06-28","close":12839.1846},{"date":"2023-06-29","close":13213.9072},{"date":"2023-06-30","close":12977.2402},{"date":"2023-07-03","close":13355.1307},{"date":"2023-07-04","close":13449.4236},{"date":"2023-07-05","close":13454.4932},{"date":"2023-07-06","close":13350.0612},{"date":"2023-07-07","close":12932.8652},{"date":"2023-07-10","close":12942.7266},{"date":"2023-07-11","close":13314.5745},{"date":"2023-07-12","close":13575.1476},{"date":"2023-07-13","close":13819.4983},{"date":"2023-07-14","close":13780.9219},{"date":"2023-07-17","close":13588.6299},{"date":"2023-07-18","close":13974.6254},{"date":"2023-07-19","close":13953.4912},{"date":"2023-07-20","close":13894.3252},{"date":"2023-07-21","close":13455.5049},{"date":"2023-07-24","close":13529.4629},{"date":"2023-07-25","close":13759.678},{"date":"2023-07-26","close":13583.6992},{"date":"2023-07-27","close":13814.4287},{"date":"2023-07-28","close":13440.7129},{"date":"2023-07-31","close":13940.1527},{"date":"2023-08-01","close":14094.266},{"date":"2023-08-02","close":13940.1527},{"date":"2023-08-03","close":13544.2549},{"date":"2023-08-04","close":13327.3105},{"date":"2023-08-07","close":13337.1709},{"date":"2023-08-08","close":13475.2266},{"date":"2023-08-09","close":13465.3662},{"date":"2023-08-10","close":13278.0049},{"date":"2023-08-11","close":13184.3242},{"date":"2023-08-14","close":13056.1289},{"date":"2023-08-16","close":12996.9629},{"date":"2023-08-17","close":12819.4619},{"date":"2023-08-18","close":12691.2676},{"date":"2023-08-21","close":12706.0596},{"date":"2023-08-22","close":12760.2959},{"date":"2023-08-23","close":12903.2822},{"date":"2023-08-24","close":13238.5596},{"date":"2023-08-25","close":12750.4346},{"date":"2023-08-28","close":12913.1426},{"date":"2023-08-29","close":12996.9629},{"date":"2023-08-30","close":13361.8242},{"date":"2023-08-31","close":13292.7959},{"date":"2023-09-01","close":13504.8105},{"date":"2023-09-04","close":13702.0332},{"date":"2023-09-05","close":13726.6855},{"date":"2023-09-06","close":13687.2412},{"date":"2023-09-07","close":13534.3936},{"date":"2023-09-08","close":13578.7686},{"date":"2023-09-11","close":13598.4912},{"date":"2023-09-12","close":13731.6162},{"date":"2023-09-13","close":13593.5605},{"date":"2023-09-14","close":13573.8379},{"date":"2023-09-15","close":13544.2549},{"date":"2023-09-18","close":13327.3105},{"date":"2023-09-19","close":13386.4766},{"date":"2023-09-20","close":13263.2129},{"date":"2023-09-21","close":12972.3096},{"date":"2023-09-22","close":12622.2393},{"date":"2023-09-25","close":12612.3789},{"date":"2023-09-26","close":12641.9619},{"date":"2023-09-27","close":12568.0039},{"date":"2023-10-04","close":12375.7119},{"date":"2023-10-05","close":12454.6006},{"date":"2023-10-06","close":12365.8506},{"date":"2023-10-10","close":12765.2256},{"date":"2023-10-11","close":12913.1426},{"date":"2023-10-12","close":13135.0186},{"date":"2023-10-13","close":12799.7402},{"date":"2023-10-16","close":12572.9336},{"date":"2023-10-17","close":12780.0176},{"date":"2023-10-18","close":12780.0176},{"date":"2023-10-19","close":12553.2119},{"date":"2023-10-20","close":12523.6289},{"date":"2023-10-23","close":12311.6143},{"date":"2023-10-24","close":12380.6426},{"date":"2023-10-25","close":12474.3232},{"date":"2023-10-26","close":11853.0723},{"date":"2023-10-27","close":11882.6553},{"date":"2023-10-30","close":11872.7939},{"date":"2023-10-31","close":11892.5166},{"date":"2023-11-01","close":12094.6699},{"date":"2023-11-02","close":12143.9756},{"date":"2023-11-03","close":12311.6143},{"date":"2023-11-06","close":12750.4346},{"date":"2023-11-07","close":12494.0449},{"date":"2023-11-08","close":12770.1562},{"date":"2023-11-09","close":12725.7812},{"date":"2023-11-10","close":12681.4062},{"date":"2023-11-13","close":12681.4062},{"date":"2023-11-14","close":12755.3652},{"date":"2023-11-15","close":13327.3105},{"date":"2023-11-16","close":13199.1152},{"date":"2023-11-17","close":13095.5732},{"date":"2023-11-20","close":13544.2549},{"date":"2023-11-21","close":13292.7959},{"date":"2023-11-22","close":13213.9072},{"date":"2023-11-23","close":13297.7266},{"date":"2023-11-24","close":13470.2969},{"date":"2023-11-27","close":13312.5186},{"date":"2023-11-28","close":13322.3799},{"date":"2023-11-29","close":13425.9209},{"date":"2023-11-30","close":13529.4629},{"date":"2023-12-01","close":13509.7412},{"date":"2023-12-04","close":13830.2275},{"date":"2023-12-05","close":13790.7832},{"date":"2023-12-06","close":13697.1025},{"date":"2023-12-07","close":13618.2129},{"date":"2023-12-08","close":13795.7139},{"date":"2023-12-11","close":13983.0752},{"date":"2023-12-12","close":13973.2139},{"date":"2023-12-13","close":14052.1025},{"date":"2023-12-14","close":14476.1309},{"date":"2023-12-15","close":14466.2695},{"date":"2023-12-18","close":14490.9229},{"date":"2023-12-19","close":14702.9365},{"date":"2023-12-20","close":14880.4375},{"date":"2023-12-21","close":14589.5342},{"date":"2023-12-22","close":14801.5479},{"date":"2023-12-26","close":14905.0898},{"date":"2023-12-27","close":14840.9932},{"date":"2023-12-28","close":14934.6738},{"date":"2024-01-02","close":14678.2842},{"date":"2024-01-03","close":14505.7148},{"date":"2024-01-04","close":14229.6025},{"date":"2024-01-05","close":14264.1172},{"date":"2024-01-08","close":14367.6592},{"date":"2024-01-09","close":14569.8115},{"date":"2024-01-10","close":14786.7568},{"date":"2024-01-11","close":14811.4092},{"date":"2024-01-12","close":14836.0625},{"date":"2024-01-15","close":14885.3682},{"date":"2024-01-16","close":14974.1182},{"date":"2024-01-17","close":14855.7842},{"date":"2024-01-18","close":15025.029},{"date":"2024-01-19","close":15003.7012},{"date":"2024-01-22","close":15274.8818},{"date":"2024-01-23","close":15215.7158},{"date":"2024-01-24","close":15417.8682},{"date":"2024-01-25","close":15319.2568},{"date":"2024-01-26","close":15329.1182},{"date":"2024-01-29","close":15536.2021},{"date":"2024-01-30","close":15827.1055},{"date":"2024-01-31","close":15654.5352},{"date":"2024-02-01","close":15156.5488},{"date":"2024-02-02","close":15777.7998},{"date":"2024-02-05","close":15950.3691},{"date":"2024-02-06","close":15851.7578},{"date":"2024-02-07","close":15634.8135},{"date":"2024-02-08","close":15738.3555},{"date":"2024-02-13","close":16280.7168},{"date":"2024-02-14","close":15886.2725},{"date":"2024-02-15","close":16127.8691},{"date":"2024-02-16","close":16147.5918},{"date":"2024-02-19","close":15846.8271},{"date":"2024-02-20","close":15846.8271},{"date":"2024-02-21","close":15526.3408},{"date":"2024-02-22","close":15580.5771},{"date":"2024-02-23","close":15792.5908},{"date":"2024-02-26","close":15802.4521},{"date":"2024-02-27","close":15748.2158},{"date":"2024-02-28","close":15940.5078},{"date":"2024-02-29","close":15935.5771},{"date":"2024-03-04","close":16182.1055},{"date":"2024-03-05","close":16083.4941},{"date":"2024-03-06","close":15772.8691},{"date":"2024-03-07","close":15807.3828},{"date":"2024-03-08","close":16073.6338},{"date":"2024-03-11","close":15975.0225},{"date":"2024-03-12","close":15960.2305},{"date":"2024-03-13","close":16019.3975},{"date":"2024-03-14","close":16029.2578},{"date":"2024-03-15","close":15975.0225},{"date":"2024-03-18","close":15758.0771},{"date":"2024-03-19","close":15945.4385},{"date":"2024-03-20","close":16063.7725},{"date":"2024-03-21","close":16325.0918},{"date":"2024-03-22","close":16285.6475},{"date":"2024-03-25","close":16280.7168},{"date":"2024-03-26","close":16315.2305},{"date":"2024-03-27","close":16320.1611},{"date":"2024-03-28","close":16246.2031},{"date":"2024-03-29","close":16246.2031},{"date":"2024-04-01","close":16285.6475},{"date":"2024-04-02","close":16231.4111},{"date":"2024-04-03","close":16118.0088},{"date":"2024-04-04","close":16236.3418},{"date":"2024-04-05","close":15935.5771},{"date":"2024-04-08","close":16359.6064},{"date":"2024-04-09","close":16369.4668},{"date":"2024-04-11","close":16270.8555},{"date":"2024-04-12","close":16463.1484},{"date":"2024-04-15","close":16182.1055},{"date":"2024-04-16","close":15679.1885},{"date":"2024-04-17","close":15703.8408},{"date":"2024-04-18","close":15669.3271},{"date":"2024-04-19","close":15284.7432},{"date":"2024-04-22","close":15284.7432},{"date":"2024-04-23","close":15348.8408},{"date":"2024-04-24","close":15723.5635},{"date":"2024-04-25","close":15324.1875},{"date":"2024-04-26","close":15723.5635},{"date":"2024-04-29","close":15792.5908},{"date":"2024-04-30","close":15708.7715},{"date":"2024-05-02","close":15580.5771},{"date":"2024-05-03","close":15782.7305},{"date":"2024-05-07","close":16063.7725},{"date":"2024-05-08","close":16058.8418},{"date":"2024-05-09","close":15965.1611},{"date":"2024-05-10","close":15965.1611},{"date":"2024-05-13","close":16034.1885},{"date":"2024-05-14","close":16034.1885},{"date":"2024-05-16","close":16305.3701},{"date":"2024-05-17","close":16196.8975},{"date":"2024-05-20","close":16251.1338},{"date":"2024-05-21","close":16260.9951},{"date":"2024-05-22","close":16300.4395},{"date":"2024-05-23","close":16260.9951},{"date":"2024-05-24","close":15822.1748},{"date":"2024-05-27","close":15866.5498},{"date":"2024-05-28","close":15960.2305},{"date":"2024-05-29","close":15817.2441},{"date":"2024-05-30","close":15703.8408},{"date":"2024-05-31","close":15408.0078},{"date":"2024-06-03","close":15220.6465},{"date":"2024-06-04","close":15319.2568},{"date":"2024-06-05","close":15383.3545},{"date":"2024-06-07","close":15629.8828},{"date":"2024-06-10","close":15526.3408},{"date":"2024-06-11","close":15585.5078},{"date":"2024-06-12","close":15797.5215},{"date":"2024-06-13","close":15703.8408},{"date":"2024-06-14","close":15679.1885},{"date":"2024-06-17","close":15526.3408},{"date":"2024-06-18","close":15654.5352},{"date":"2024-06-19","close":15659.4658},{"date":"2024-06-20","close":15595.3691},{"date":"2024-06-21","close":15758.0771},{"date":"2024-06-24","close":15807.3828},{"date":"2024-06-25","close":15708.7715},{"date":"2024-06-26","close":15841.8965},{"date":"2024-06-27","close":15905.9941},{"date":"2024-06-28","close":16216.6201},{"date":"2024-07-01","close":16098.2861},{"date":"2024-07-02","close":16098.2861},{"date":"2024-07-03","close":16256.0645},{"date":"2024-07-04","close":16408.9121},{"date":"2024-07-05","close":16300.4395},{"date":"2024-07-08","close":16606.1348},{"date":"2024-07-09","close":16512.4531},{"date":"2024-07-10","close":16290.5781},{"date":"2024-07-11","close":16221.5498},{"date":"2024-07-12","close":16004.6055},{"date":"2024-07-15","close":16019.3975},{"date":"2024-07-16","close":16167.3145},{"date":"2024-07-17","close":16187.0361},{"date":"2024-07-18","close":15886.2725},{"date":"2024-07-19","close":15634.8135},{"date":"2024-07-22","close":15620.0215},{"date":"2024-07-23","close":15748.2158},{"date":"2024-07-24","close":15777.7998},{"date":"2024-07-25","close":15314.3271},{"date":"2024-07-26","close":15284.7432},{"date":"2024-07-29","close":15477.0352},{"date":"2024-07-30","close":15363.6328},{"date":"2024-07-31","close":15363.6328},{"date":"2024-08-01","close":15708.7715},{"date":"2024-08-02","close":15166.4102},{"date":"2024-08-05","close":14781.8262},{"date":"2024-08-06","close":14604.3262},{"date":"2024-08-07","close":14505.7148},{"date":"2024-08-08","close":14505.7148},{"date":"2024-08-09","close":14880.4375},{"date":"2024-08-12","close":14939.6035},{"date":"2024-08-13","close":14939.6035},{"date":"2024-08-14","close":15324.1875},{"date":"2024-08-16","close":15723.5635},{"date":"2024-08-19","close":15610.1602},{"date":"2024-08-20","close":15777.7998},{"date":"2024-08-21","close":15782.7305},{"date":"2024-08-22","close":15915.8555},{"date":"2024-08-23","close":15910.9248},{"date":"2024-08-26","close":15881.3418},{"date":"2024-08-27","close":16104.8357},{"date":"2024-08-28","close":15886.2725},{"date":"2024-08-29","close":15703.8408},{"date":"2024-08-30","close":15782.7305},{"date":"2024-09-02","close":16009.5361},{"date":"2024-09-03","close":16039.1191},{"date":"2024-09-04","close":15486.8965},{"date":"2024-09-05","close":15486.8965},{"date":"2024-09-06","close":15481.9658},{"date":"2024-09-09","close":15245.2988},{"date":"2024-09-10","close":15383.3545},{"date":"2024-09-11","close":15289.6738},{"date":"2024-09-12","close":15531.2715},{"date":"2024-09-13","close":15728.4941},{"date":"2024-09-19","close":16122.9395},{"date":"2024-09-20","close":16502.5918},{"date":"2024-09-23","close":16423.7031},{"date":"2024-09-24","close":16448.3555},{"date":"2024-09-25","close":16601.2031},{"date":"2024-09-26","close":16615.9961},{"date":"2024-09-27","close":16596.2734},{"date":"2024-09-30","close":16468.0781},{"date":"2024-10-02","close":16423.7031},{"date":"2024-10-04","close":16601.2031},{"date":"2024-10-07","close":16823.0781},{"date":"2024-10-08","close":16566.6895},{"date":"2024-10-10","close":16931.5508},{"date":"2024-10-11","close":17010.4395},{"date":"2024-10-14","close":17079.4688},{"date":"2024-10-15","close":17099.1895},{"date":"2024-10-16","close":17089.3301},{"date":"2024-10-17","close":16995.6484},{"date":"2024-10-18","close":17025.2324},{"date":"2024-10-21","close":17212.5938},{"date":"2024-10-22","close":17212.5938},{"date":"2024-10-23","close":17207.6621},{"date":"2024-10-24","close":16887.1758},{"date":"2024-10-25","close":16936.4824},{"date":"2024-10-28","close":17153.4258},{"date":"2024-10-29","close":17123.8438},{"date":"2024-10-30","close":17679.4271},{"date":"2024-10-31","close":17256.9688},{"date":"2024-11-01","close":17355.5801},{"date":"2024-11-04","close":17454.1914},{"date":"2024-11-05","close":17549.6475},{"date":"2024-11-06","close":17710.5801},{"date":"2024-11-07","close":18134.6094},{"date":"2024-11-08","close":18445.2344},{"date":"2024-11-11","close":18405.7891},{"date":"2024-11-12","close":18676.9707},{"date":"2024-11-13","close":18785.4434},{"date":"2024-11-14","close":18834.748},{"date":"2024-11-15","close":18455.0957},{"date":"2024-11-18","close":18031.0664},{"date":"2024-11-19","close":18045.8574},{"date":"2024-11-20","close":18243.0801},{"date":"2024-11-21","close":18326.9004},{"date":"2024-11-22","close":18617.8027},{"date":"2024-11-25","close":18948.1504},{"date":"2024-11-26","close":18888.9844},{"date":"2024-11-27","close":19165.0957},{"date":"2024-11-28","close":18992.5254},{"date":"2024-11-29","close":18992.5254},{"date":"2024-12-02","close":19036.9004},{"date":"2024-12-03","close":19209.4707},{"date":"2024-12-04","close":19357.3887},{"date":"2024-12-05","close":19904.6797},{"date":"2024-12-06","close":19806.0684},{"date":"2024-12-09","close":20111.7637},{"date":"2024-12-10","close":19875.0977},{"date":"2024-12-11","close":19727.1797},{"date":"2024-12-12","close":20190.6523},{"date":"2024-12-13","close":20225.166},{"date":"2024-12-16","close":19988.5},{"date":"2024-12-17","close":20215.3066},{"date":"2024-12-18","close":20062.459},{"date":"2024-12-19","close":19298.2207},{"date":"2024-12-20","close":19248.916},{"date":"2024-12-23","close":19500.375},{"date":"2024-12-24","close":19529.957},{"date":"2024-12-26","close":19722.25},{"date":"2024-12-27","close":19722.25},{"date":"2024-12-30","close":19377.1094},{"date":"2025-01-02","close":18972.8047},{"date":"2025-01-03","close":19174.957},{"date":"2025-01-06","close":19377.1094},{"date":"2025-01-07","close":19465.8594},{"date":"2025-01-08","close":19165.0957},{"date":"2025-01-09","close":19421.4844},{"date":"2025-01-10","close":19229.1934},{"date":"2025-01-13","close":19022.1094},{"date":"2025-01-14","close":19036.9004},{"date":"2025-01-15","close":19031.9707},{"date":"2025-01-16","close":19416.5547},{"date":"2025-01-17","close":19406.6934},{"date":"2025-01-20","close":19569.4023},{"date":"2025-01-21","close":19554.6113},{"date":"2025-01-22","close":19791.2773},{"date":"2025-01-23","close":20047.666},{"date":"2025-01-24","close":20323.7773},{"date":"2025-01-31","close":20535.793},{"date":"2025-02-03","close":20590.0293},{"date":"2025-02-04","close":20417.459},{"date":"2025-02-05","close":20560.4453},{"date":"2025-02-06","close":20678.7793},{"date":"2025-02-07","close":20708.3613},{"date":"2025-02-10","close":20604.8203},{"date":"2025-02-11","close":20580.168},{"date":"2025-02-12","close":20407.5977},{"date":"2025-02-13","close":20466.7637},{"date":"2025-02-14","close":20654.125},{"date":"2025-02-17","close":20757.668},{"date":"2025-02-18","close":20851.3477},{"date":"2025-02-19","close":20851.3477},{"date":"2025-02-20","close":20422.3887},{"date":"2025-02-21","close":20126.5547},{"date":"2025-02-24","close":19574.332},{"date":"2025-02-25","close":19283.4297},{"date":"2025-02-26","close":19170.0273},{"date":"2025-02-27","close":19510.2344},{"date":"2025-02-28","close":18839.6797},{"date":"2025-03-04","close":18953.082},{"date":"2025-03-05","close":18869.2617},{"date":"2025-03-06","close":19189.748},{"date":"2025-03-07","close":18218.4277},{"date":"2025-03-10","close":18203.6367},{"date":"2025-03-11","close":17577.4551},{"date":"2025-03-12","close":17533.0801},{"date":"2025-03-13","close":17917.6641},{"date":"2025-03-14","close":17370.3711},{"date":"2025-03-17","close":17557.7324},{"date":"2025-03-18","close":17759.8848},{"date":"2025-03-19","close":17513.3574},{"date":"2025-03-20","close":17814.1211},{"date":"2025-03-21","close":17666.2051},{"date":"2025-03-24","close":17873.2891},{"date":"2025-03-25","close":18341.6914},{"date":"2025-03-26","close":18499.4707},{"date":"2025-03-27","close":17986.6914},{"date":"2025-03-28","close":17907.8027},{"date":"2025-03-31","close":17311.2051},{"date":"2025-04-01","close":17207.6621},{"date":"2025-04-02","close":17375.3027},{"date":"2025-04-03","close":17040.0234},{"date":"2025-04-04","close":16576.5508},{"date":"2025-04-07","close":15186.1318},{"date":"2025-04-08","close":15910.9248},{"date":"2025-04-09","close":15191.0625},{"date":"2025-04-10","close":17380.2324},{"date":"2025-04-11","close":16734.3281},{"date":"2025-04-14","close":16956.2031},{"date":"2025-04-15","close":16763.9121},{"date":"2025-04-16","close":16586.4121},{"date":"2025-04-17","close":16502.5918},{"date":"2025-04-18","close":16551.8984},{"date":"2025-04-21","close":16349.7451},{"date":"2025-04-22","close":15905.9941},{"date":"2025-04-23","close":16754.0508},{"date":"2025-04-24","close":17025.2324},{"date":"2025-04-25","close":17893.0117},{"date":"2025-04-28","close":18114.8867},{"date":"2025-04-29","close":18114.8867},{"date":"2025-04-30","close":18006.4141},{"date":"2025-05-02","close":18553.707},{"date":"2025-05-07","close":18371.2754},{"date":"2025-05-08","close":18366.3457},{"date":"2025-05-09","close":18568.498},{"date":"2025-05-12","close":18642.457},{"date":"2025-05-13","close":18953.082},{"date":"2025-05-14","close":19278.498},{"date":"2025-05-15","close":19391.9023},{"date":"2025-05-16","close":19382.041},{"date":"2025-05-19","close":19342.5957},{"date":"2025-05-20","close":19431.3457},{"date":"2025-05-21","close":19214.4023},{"date":"2025-05-22","close":19234.123},{"date":"2025-05-23","close":19239.0547},{"date":"2025-05-26","close":19342.5957},{"date":"2025-05-27","close":19327.8047},{"date":"2025-05-28","close":19406.6934},{"date":"2025-05-29","close":19618.707},{"date":"2025-05-30","close":19219.332},{"date":"2025-06-02","close":19396.832},{"date":"2025-06-04","close":19677.875},{"date":"2025-06-05","close":19751.832},{"date":"2025-06-09","close":20062.459},{"date":"2025-06-10","close":20018.084},{"date":"2025-06-11","close":19958.916},{"date":"2025-06-12","close":19934.2637},{"date":"2025-06-13","close":19929.334},{"date":"2025-06-16","close":19638.4297},{"date":"2025-06-17","close":19958.916},{"date":"2025-06-18","close":19820.8613},{"date":"2025-06-19","close":19643.3613},{"date":"2025-06-20","close":19653.2207},{"date":"2025-06-23","close":19485.582},{"date":"2025-06-24","close":19806.0684},{"date":"2025-06-25","close":20062.459},{"date":"2025-06-26","close":20077.25},{"date":"2025-06-27","close":20308.9863},{"date":"2025-06-30","close":20659.0566},{"date":"2025-07-01","close":20663.9863},{"date":"2025-07-02","close":20461.834},{"date":"2025-07-03","close":20501.2793},{"date":"2025-07-04","close":20787.252},{"date":"2025-07-07","close":20659.0566},{"date":"2025-07-08","close":20649.1953},{"date":"2025-07-09","close":20619.6113},{"date":"2025-07-10","close":20747.8066},{"date":"2025-07-11","close":20412.5273},{"date":"2025-07-14","close":20313.918},{"date":"2025-07-15","close":20511.1387},{"date":"2025-07-16","close":20491.418},{"date":"2025-07-17","close":20368.1523},{"date":"2025-07-18","close":20604.8203},{"date":"2025-07-21","close":20683.709},{"date":"2025-07-22","close":20777.3906},{"date":"2025-07-23","close":20619.6113},{"date":"2025-07-24","close":20811.9043},{"date":"2025-07-25","close":20752.7363},{"date":"2025-07-28","close":20930.2363},{"date":"2025-07-29","close":21068.293},{"date":"2025-07-30","close":20782.3203},{"date":"2025-07-31","close":20925.3066},{"date":"2025-08-01","close":21018.9883},{"date":"2025-08-04","close":20397.7363},{"date":"2025-08-05","close":20890.793},{"date":"2025-08-06","close":20481.5566},{"date":"2025-08-07","close":20974.6133},{"date":"2025-08-08","close":20974.6133},{"date":"2025-08-11","close":20969.6816},{"date":"2025-08-12","close":20728.084},{"date":"2025-08-13","close":21009.127},{"date":"2025-08-14","close":21028.8477},{"date":"2025-08-18","close":21014.0566},{"date":"2025-08-19","close":21014.0566},{"date":"2025-08-20","close":20599.8887},{"date":"2025-08-21","close":20599.8887},{"date":"2025-08-22","close":20447.043},{"date":"2025-08-25","close":20866.1406},{"date":"2025-08-26","close":20866.1406},{"date":"2025-08-27","close":20890.793},{"date":"2025-08-28","close":20964.752},{"date":"2025-08-29","close":21314.8203},{"date":"2025-09-01","close":21142.252},{"date":"2025-09-02","close":21231.002},{"date":"2025-09-03","close":21053.502},{"date":"2025-09-04","close":21211.2793},{"date":"2025-09-05","close":21541.627},{"date":"2025-09-08","close":21423.293},{"date":"2025-09-09","close":21507.1133},{"date":"2025-09-10","close":21748.7109},{"date":"2025-09-11","close":21645.168},{"date":"2025-09-12","close":21738.8496},{"date":"2025-09-15","close":21536.6973},{"date":"2025-09-16","close":21650.0996},{"date":"2025-09-17","close":21763.502},{"date":"2025-09-18","close":21763.502},{"date":"2025-09-19","close":21960.7246},{"date":"2025-09-22","close":22167.8086},{"date":"2025-09-23","close":22088.9199},{"date":"2025-09-24","close":21788.1543},{"date":"2025-09-25","close":21724.0586},{"date":"2025-09-26","close":21630.377},{"date":"2025-09-29","close":21689.543},{"date":"2025-09-30","close":21817.7383},{"date":"2025-10-01","close":21536.6973},{"date":"2025-10-02","close":21388.7793},{"date":"2025-10-10","close":21778.2949},{"date":"2025-10-13","close":21240.8633},{"date":"2025-10-14","close":21260.5859},{"date":"2025-10-15","close":21240.8633},{"date":"2025-10-16","close":21270.4453},{"date":"2025-10-17","close":21053.502},{"date":"2025-10-20","close":21102.8066},{"date":"2025-10-21","close":21477.5293},{"date":"2025-10-22","close":21610.6543},{"date":"2025-10-23","close":21349.3359},{"date":"2025-10-24","close":21359.1953},{"date":"2025-10-27","close":21428.2246},{"date":"2025-10-28","close":21714.1973},{"date":"2025-10-29","close":21941.002},{"date":"2025-10-30","close":21704.3359},{"date":"2025-10-31","close":21443.0156},{"date":"2025-11-03","close":21571.2109},{"date":"2025-11-04","close":21576.1406},{"date":"2025-11-05","close":21147.1816},{"date":"2025-11-06","close":21147.1816},{"date":"2025-11-07","close":20782.3203},{"date":"2025-11-10","close":20880.9316},{"date":"2025-11-11","close":20945.0293},{"date":"2025-11-12","close":20984.4727},{"date":"2025-11-13","close":20974.6133},{"date":"2025-11-14","close":21078.1543},{"date":"2025-11-17","close":20826.6953},{"date":"2025-11-18","close":20156.1387},{"date":"2025-11-19","close":20397.7363},{"date":"2025-11-20","close":20378.0137},{"date":"2025-11-21","close":19638.4297},{"date":"2025-11-24","close":20037.8047},{"date":"2025-11-25","close":20185.7227},{"date":"2025-11-26","close":20407.5977},{"date":"2025-11-27","close":20407.5977},{"date":"2025-11-28","close":20422.3887},{"date":"2025-12-01","close":20580.168},{"date":"2025-12-02","close":20481.5566},{"date":"2025-12-03","close":20698.5},{"date":"2025-12-04","close":20871.0703},{"date":"2025-12-05","close":20856.2793},{"date":"2025-12-08","close":20728.084},{"date":"2025-12-09","close":20718.2227},{"date":"2025-12-10","close":20767.5293},{"date":"2025-12-11","close":20659.0566},{"date":"2025-12-12","close":20762.5977},{"date":"2025-12-15","close":20412.5273},{"date":"2025-12-16","close":20175.8613},{"date":"2025-12-17","close":20580.168},{"date":"2025-12-18","close":19983.5684},{"date":"2025-12-19","close":20249.8203},{"date":"2025-12-22","close":20442.1113},{"date":"2025-12-23","close":20501.2793},{"date":"2025-12-24","close":20521.0},{"date":"2025-12-26","close":20521.0},{"date":"2025-12-29","close":20555.0},{"date":"2025-12-30","close":20605.0},{"date":"2026-01-02","close":20585.0},{"date":"2026-01-05","close":20310.0},{"date":"2026-01-06","close":20405.0},{"date":"2026-01-07","close":20750.0},{"date":"2026-01-08","close":20700.0},{"date":"2026-01-09","close":20375.0},{"date":"2026-01-12","close":20355.0},{"date":"2026-01-13","close":20545.0},{"date":"2026-01-14","close":20530.0},{"date":"2026-01-15","close":20090.0},{"date":"2026-01-16","close":20125.0},{"date":"2026-01-19","close":20000.0},{"date":"2026-01-20","close":19990.0},{"date":"2026-01-21","close":19580.0},{"date":"2026-01-22","close":19580.0},{"date":"2026-01-23","close":19760.0},{"date":"2026-01-26","close":19905.0},{"date":"2026-01-27","close":20095.0},{"date":"2026-01-28","close":20350.0},{"date":"2026-01-29","close":20245.0},{"date":"2026-01-30","close":19960.0},{"date":"2026-02-02","close":19825.0},{"date":"2026-02-03","close":19880.0},{"date":"2026-02-04","close":19275.0},{"date":"2026-02-05","close":18980.0},{"date":"2026-02-06","close":18590.0},{"date":"2026-02-09","close":18760.0},{"date":"2026-02-10","close":18960.0},{"date":"2026-02-11","close":18850.0},{"date":"2026-02-12","close":18545.0},{"date":"2026-02-13","close":17775.0},{"date":"2026-02-19","close":17930.0},{"date":"2026-02-20","close":18015.0},{"date":"2026-02-23","close":18095.0},{"date":"2026-02-24","close":17380.0},{"date":"2026-02-25","close":17775.0},{"date":"2026-02-26","close":18210.0},{"date":"2026-02-27","close":18310.0},{"date":"2026-03-03","close":18360.0},{"date":"2026-03-04","close":18360.0},{"date":"2026-03-05","close":18635.0},{"date":"2026-03-06","close":18835.0},{"date":"2026-03-09","close":18500.0},{"date":"2026-03-10","close":18830.0},{"date":"2026-03-11","close":18730.0},{"date":"2026-03-12","close":18715.0},{"date":"2026-03-13","close":18185.0},{"date":"2026-03-16","close":18280.0},{"date":"2026-03-17","close":18315.0},{"date":"2026-03-18","close":18460.0},{"date":"2026-03-19","close":18305.0},{"date":"2026-03-20","close":18115.0},{"date":"2026-03-23","close":17895.0},{"date":"2026-03-24","close":18225.0},{"date":"2026-03-25","close":17820.0},{"date":"2026-03-26","close":18170.0},{"date":"2026-03-27","close":17730.0},{"date":"2026-03-30","close":17240.0},{"date":"2026-03-31","close":17165.0},{"date":"2026-04-01","close":17435.0},{"date":"2026-04-02","close":17635.0},{"date":"2026-04-03","close":17860.0},{"date":"2026-04-06","close":17880.0},{"date":"2026-04-07","close":18045.0},{"date":"2026-04-08","close":18305.0},{"date":"2026-04-09","close":18485.0},{"date":"2026-04-10","close":18485.0},{"date":"2026-04-13","close":18280.0},{"date":"2026-04-14","close":18825.0},{"date":"2026-04-15","close":19065.0},{"date":"2026-04-16","close":19440.0},{"date":"2026-04-17","close":19635.0},{"date":"2026-04-20","close":19755.0},{"date":"2026-04-21","close":19835.0},{"date":"2026-04-22","close":19790.0},{"date":"2026-04-23","close":20010.0},{"date":"2026-04-24","close":19790.0},{"date":"2026-04-27","close":19765.0},{"date":"2026-04-28","close":19725.0},{"date":"2026-04-29","close":19780.0},{"date":"2026-04-30","close":20050.0},{"date":"2026-05-04","close":20175.0},{"date":"2026-05-06","close":20250.0},{"date":"2026-05-07","close":20200.0},{"date":"2026-05-08","close":20315.0},{"date":"2026-05-11","close":20140.0},{"date":"2026-05-12","close":19800.0},{"date":"2026-05-13","close":19655.0},{"date":"2026-05-14","close":19840.0},{"date":"2026-05-15","close":20185.0},{"date":"2026-05-18","close":20110.0},{"date":"2026-05-19","close":20285.0},{"date":"2026-05-20","close":20200.0},{"date":"2026-05-21","close":20215.0},{"date":"2026-05-22","close":20425.0},{"date":"2026-05-26","close":20955.0},{"date":"2026-05-27","close":20590.0},{"date":"2026-05-28","close":20635.0},{"date":"2026-05-29","close":20975.0},{"date":"2026-06-01","close":21330.0},{"date":"2026-06-02","close":21895.0},{"date":"2026-06-04","close":21125.0},{"date":"2026-06-05","close":21125.0},{"date":"2026-06-08","close":20470.0},{"date":"2026-06-09","close":20345.0},{"date":"2026-06-10","close":20310.0},{"date":"2026-06-11","close":19350.0},{"date":"2026-06-12","close":19785.0},{"date":"2026-06-15","close":20235.0},{"date":"2026-06-16","close":20450.0},{"date":"2026-06-17","close":20420.0},{"date":"2026-06-18","close":19930.0},{"date":"2026-06-19","close":19920.0},{"date":"2026-06-22","close":19935.0},{"date":"2026-06-23","close":19695.0},{"date":"2026-06-24","close":19415.0},{"date":"2026-06-25","close":19335.0},{"date":"2026-06-26","close":18720.0},{"date":"2026-06-29","close":19395.0},{"date":"2026-06-30","close":19795.0},{"date":"2026-07-01","close":19950.0},{"date":"2026-07-02","close":20210.0},{"date":"2026-07-03","close":20060.0},{"date":"2026-07-06","close":20040.0},{"date":"2026-07-07","close":20290.0},{"date":"2026-07-08","close":20400.0},{"date":"2026-07-09","close":20530.0},{"date":"2026-07-10","close":20695.0},{"date":"2026-07-13","close":20940.0},{"date":"2026-07-14","close":20825.0},{"date":"2026-07-15","close":20675.0},{"date":"2026-07-16","close":20795.0},{"date":"2026-07-20","close":20045.0},{"date":"2026-07-21","close":20280.0},{"date":"2026-07-22","close":20335.0},{"date":"2026-07-23","close":19860.0},{"date":"2026-07-24","close":19325.0},{"date":"2026-07-27","close":19510.0},{"date":"2026-07-28","close":19785.0},{"date":"2026-07-29","close":20095.0},{"date":"2026-07-30","close":20065.0},{"date":"2026-07-31","close":20080.0},{"date":"2026-08-03","close":20575.0},{"date":"2026-08-04","close":21200.0},{"date":"2026-08-05","close":21500.0},{"date":"2026-08-06","close":21505.0},{"date":"2026-08-07","close":21305.0},{"date":"2026-08-10","close":21565.0},{"date":"2026-08-11","close":21840.0},{"date":"2026-08-12","close":21700.0},{"date":"2026-08-13","close":21685.0},{"date":"2026-08-14","close":22095.0},{"date":"2026-08-18","close":21480.0},{"date":"2026-08-19","close":21065.0},{"date":"2026-08-20","close":21300.0},{"date":"2026-08-21","close":21125.0},{"date":"2026-08-24","close":21345.0},{"date":"2026-08-25","close":21315.0},{"date":"2026-08-26","close":21440.0},{"date":"2026-08-27","close":21620.0},{"date":"2026-08-28","close":21850.0},{"date":"2026-08-31","close":22050.0},{"date":"2026-09-01","close":21710.0},{"date":"2026-09-02","close":21320.0},{"date":"2026-09-03","close":21380.0},{"date":"2026-09-04","close":21770.0},{"date":"2026-09-07","close":21600.0},{"date":"2026-09-08","close":21610.0},{"date":"2026-09-09","close":21360.0},{"date":"2026-09-10","close":21400.0},{"date":"2026-09-11","close":21205.0},{"date":"2026-09-14","close":21490.0},{"date":"2026-09-15","close":21800.0},{"date":"2026-09-16","close":21515.0},{"date":"2026-09-17","close":21555.0},{"date":"2026-09-18","close":21650.0},{"date":"2026-09-21","close":21385.0},{"date":"2026-09-22","close":22110.0},{"date":"2026-09-23","close":21740.0},{"date":"2026-09-28","close":21720.0},{"date":"2026-09-29","close":21295.0},{"date":"2026-09-30","close":21470.0},{"date":"2026-10-01","close":21560.0},{"date":"2026-10-02","close":21590.0},{"date":"2026-10-06","close":21920.0},{"date":"2026-10-07","close":22020.0},{"date":"2026-10-08","close":22070.0},{"date":"2026-10-12","close":22515.0},{"date":"2026-10-13","close":22190.0},{"date":"2026-10-14","close":22145.0},{"date":"2026-10-15","close":21710.0},{"date":"2026-10-16","close":21795.0},{"date":"2026-10-19","close":21030.0},{"date":"2026-10-20","close":21570.0},{"date":"2026-10-21","close":21230.0},{"date":"2026-10-22","close":21245.0},{"date":"2026-10-23","close":20955.0}],"chart_data":[{"date":"2024-10-23","open":17212,"high":17242,"low":17119,"close":17208,"volume":86},{"date":"2024-10-24","open":17030,"high":17030,"low":16887,"close":16887,"volume":224},{"date":"2024-10-25","open":16936,"high":16936,"low":16936,"close":16936,"volume":154},{"date":"2024-10-28","open":17168,"high":17168,"low":17153,"close":17153,"volume":738},{"date":"2024-10-29","open":17109,"high":17124,"low":17109,"close":17124,"volume":328},{"date":"2024-10-30","open":17660,"high":17679,"low":17660,"close":17679,"volume":560},{"date":"2024-10-31","open":17380,"high":17380,"low":17257,"close":17257,"volume":54},{"date":"2024-11-01","open":17332,"high":17356,"low":17332,"close":17356,"volume":305},{"date":"2024-11-04","open":17459,"high":17459,"low":17336,"close":17454,"volume":631},{"date":"2024-11-05","open":17700,"high":17700,"low":17550,"close":17550,"volume":261},{"date":"2024-11-06","open":17434,"high":17750,"low":17321,"close":17711,"volume":51487},{"date":"2024-11-07","open":18218,"high":18218,"low":18080,"close":18135,"volume":801},{"date":"2024-11-08","open":18347,"high":18475,"low":18342,"close":18445,"volume":587},{"date":"2024-11-11","open":18440,"high":18440,"low":18292,"close":18406,"volume":678},{"date":"2024-11-12","open":18564,"high":18682,"low":18564,"close":18677,"volume":1098},{"date":"2024-11-13","open":18681,"high":18785,"low":18637,"close":18785,"volume":4178},{"date":"2024-11-14","open":18786,"high":18835,"low":18781,"close":18835,"volume":276},{"date":"2024-11-15","open":18470,"high":18470,"low":18322,"close":18455,"volume":1900},{"date":"2024-11-18","open":18169,"high":18174,"low":18031,"close":18031,"volume":591},{"date":"2024-11-19","open":18046,"high":18169,"low":18046,"close":18046,"volume":462},{"date":"2024-11-20","open":18243,"high":18347,"low":18243,"close":18243,"volume":582},{"date":"2024-11-21","open":18475,"high":18475,"low":18327,"close":18327,"volume":546},{"date":"2024-11-22","open":18332,"high":18761,"low":18332,"close":18618,"volume":523},{"date":"2024-11-25","open":18943,"high":18948,"low":18805,"close":18948,"volume":423},{"date":"2024-11-26","open":18948,"high":19027,"low":18884,"close":18889,"volume":714},{"date":"2024-11-27","open":19017,"high":19165,"low":19017,"close":19165,"volume":1101},{"date":"2024-11-28","open":18993,"high":18993,"low":18894,"close":18993,"volume":130},{"date":"2024-11-29","open":18998,"high":18998,"low":18914,"close":18993,"volume":388},{"date":"2024-12-02","open":19042,"high":19042,"low":19037,"close":19037,"volume":748},{"date":"2024-12-03","open":19135,"high":19209,"low":19135,"close":19209,"volume":1233},{"date":"2024-12-04","open":19214,"high":19362,"low":19209,"close":19357,"volume":739},{"date":"2024-12-05","open":19723,"high":19905,"low":19723,"close":19905,"volume":1936},{"date":"2024-12-06","open":19920,"high":19920,"low":19693,"close":19806,"volume":188},{"date":"2024-12-09","open":19994,"high":20112,"low":19994,"close":20112,"volume":408},{"date":"2024-12-10","open":19777,"high":19925,"low":19777,"close":19875,"volume":1565},{"date":"2024-12-11","open":19786,"high":19786,"low":19662,"close":19727,"volume":1572},{"date":"2024-12-12","open":19806,"high":20216,"low":19806,"close":20191,"volume":2138},{"date":"2024-12-13","open":20175,"high":20249,"low":20111,"close":20225,"volume":1876},{"date":"2024-12-16","open":19988,"high":19993,"low":19875,"close":19988,"volume":614},{"date":"2024-12-17","open":20116,"high":20244,"low":20116,"close":20215,"volume":303},{"date":"2024-12-18","open":20017,"high":20062,"low":20017,"close":20062,"volume":320},{"date":"2024-12-19","open":19318,"high":19318,"low":19195,"close":19298,"volume":282},{"date":"2024-12-20","open":19298,"high":19303,"low":19249,"close":19249,"volume":229},{"date":"2024-12-23","open":19485,"high":19608,"low":19485,"close":19500,"volume":248},{"date":"2024-12-24","open":19634,"high":19634,"low":19530,"close":19530,"volume":319},{"date":"2024-12-26","open":19712,"high":19860,"low":19712,"close":19722,"volume":716},{"date":"2024-12-27","open":19722,"high":19722,"low":19638,"close":19722,"volume":696},{"date":"2024-12-30","open":19723,"high":19723,"low":19372,"close":19377,"volume":359},{"date":"2025-01-02","open":18391,"high":19141,"low":18391,"close":18973,"volume":2760},{"date":"2025-01-03","open":19185,"high":19185,"low":19017,"close":19175,"volume":679},{"date":"2025-01-06","open":19205,"high":19377,"low":19205,"close":19377,"volume":851},{"date":"2025-01-07","open":20240,"high":20240,"low":19461,"close":19466,"volume":860},{"date":"2025-01-08","open":19175,"high":19358,"low":19165,"close":19165,"volume":475},{"date":"2025-01-09","open":19229,"high":19421,"low":19229,"close":19421,"volume":778},{"date":"2025-01-10","open":19427,"high":19427,"low":19229,"close":19229,"volume":482},{"date":"2025-01-13","open":19229,"high":19229,"low":18983,"close":19022,"volume":115},{"date":"2025-01-14","open":19037,"high":19037,"low":19032,"close":19037,"volume":127},{"date":"2025-01-15","open":19037,"high":19037,"low":19032,"close":19032,"volume":320},{"date":"2025-01-16","open":19634,"high":19634,"low":19234,"close":19417,"volume":333},{"date":"2025-01-17","open":19417,"high":19417,"low":19298,"close":19407,"volume":175},{"date":"2025-01-20","open":19633,"high":19633,"low":19450,"close":19569,"volume":315},{"date":"2025-01-21","open":19570,"high":19570,"low":19446,"close":19555,"volume":578},{"date":"2025-01-22","open":19598,"high":19796,"low":19598,"close":19791,"volume":1116},{"date":"2025-01-23","open":20142,"high":20142,"low":20048,"close":20048,"volume":1185},{"date":"2025-01-24","open":20122,"high":20344,"low":20122,"close":20324,"volume":5445},{"date":"2025-01-31","open":20344,"high":20541,"low":20344,"close":20536,"volume":461},{"date":"2025-02-03","open":20471,"high":20673,"low":20471,"close":20590,"volume":3978},{"date":"2025-02-04","open":20590,"high":20614,"low":20417,"close":20417,"volume":1834},{"date":"2025-02-05","open":20550,"high":20590,"low":20550,"close":20560,"volume":420},{"date":"2025-02-06","open":20566,"high":20778,"low":20566,"close":20679,"volume":960},{"date":"2025-02-07","open":20678,"high":20747,"low":20678,"close":20708,"volume":1594},{"date":"2025-02-10","open":20620,"high":20620,"low":20581,"close":20605,"volume":193},{"date":"2025-02-11","open":20599,"high":20604,"low":20580,"close":20580,"volume":587},{"date":"2025-02-12","open":20581,"high":20650,"low":20403,"close":20408,"volume":636},{"date":"2025-02-13","open":20679,"high":20679,"low":20457,"close":20467,"volume":91},{"date":"2025-02-14","open":20644,"high":20693,"low":20644,"close":20654,"volume":780},{"date":"2025-02-17","open":20655,"high":20768,"low":20655,"close":20758,"volume":762},{"date":"2025-02-18","open":20747,"high":20856,"low":20747,"close":20851,"volume":625},{"date":"2025-02-19","open":20851,"high":20851,"low":20836,"close":20851,"volume":258},{"date":"2025-02-20","open":20851,"high":20851,"low":20422,"close":20422,"volume":428},{"date":"2025-02-21","open":21157,"high":21157,"low":20112,"close":20127,"volume":405},{"date":"2025-02-24","open":20126,"high":20126,"low":19529,"close":19574,"volume":2470},{"date":"2025-02-25","open":19544,"high":19544,"low":19273,"close":19283,"volume":522},{"date":"2025-02-26","open":19279,"high":19284,"low":19170,"close":19170,"volume":602},{"date":"2025-02-27","open":19243,"high":19514,"low":19243,"close":19510,"volume":513},{"date":"2025-02-28","open":19511,"high":19511,"low":18810,"close":18840,"volume":436},{"date":"2025-03-04","open":18840,"high":18958,"low":18682,"close":18953,"volume":560},{"date":"2025-03-05","open":18874,"high":18874,"low":18869,"close":18869,"volume":124},{"date":"2025-03-06","open":18919,"high":19195,"low":18904,"close":19190,"volume":4116},{"date":"2025-03-07","open":18189,"high":18411,"low":18115,"close":18218,"volume":429},{"date":"2025-03-10","open":18061,"high":18218,"low":18061,"close":18204,"volume":413},{"date":"2025-03-11","open":18061,"high":18061,"low":17291,"close":17577,"volume":1421},{"date":"2025-03-12","open":17351,"high":17646,"low":17351,"close":17533,"volume":30},{"date":"2025-03-13","open":17602,"high":17918,"low":17602,"close":17918,"volume":46},{"date":"2025-03-14","open":17375,"high":17375,"low":17316,"close":17370,"volume":329},{"date":"2025-03-17","open":18189,"high":18189,"low":17558,"close":17558,"volume":2180},{"date":"2025-03-18","open":17755,"high":17760,"low":17755,"close":17760,"volume":133},{"date":"2025-03-19","open":17760,"high":17760,"low":17503,"close":17513,"volume":1256},{"date":"2025-03-20","open":17814,"high":17814,"low":17715,"close":17814,"volume":120},{"date":"2025-03-21","open":17750,"high":17750,"low":17656,"close":17666,"volume":269},{"date":"2025-03-24","open":17878,"high":17878,"low":17785,"close":17873,"volume":272},{"date":"2025-03-25","open":18194,"high":18347,"low":18194,"close":18342,"volume":148},{"date":"2025-03-26","open":18504,"high":18504,"low":18499,"close":18499,"volume":207},{"date":"2025-03-27","open":18500,"high":18500,"low":17982,"close":17987,"volume":114},{"date":"2025-03-28","open":17913,"high":17913,"low":17814,"close":17908,"volume":231},{"date":"2025-03-31","open":17646,"high":17646,"low":17212,"close":17311,"volume":76},{"date":"2025-04-01","open":17208,"high":17208,"low":17198,"close":17208,"volume":358},{"date":"2025-04-02","open":17375,"high":17375,"low":17375,"close":17375,"volume":100},{"date":"2025-04-03","open":17050,"high":17050,"low":16902,"close":17040,"volume":264},{"date":"2025-04-04","open":16454,"high":16853,"low":16449,"close":16577,"volume":296},{"date":"2025-04-07","open":15117,"high":15264,"low":15117,"close":15186,"volume":1058},{"date":"2025-04-08","open":15728,"high":15965,"low":15580,"close":15911,"volume":14572},{"date":"2025-04-09","open":15555,"high":15555,"low":15186,"close":15191,"volume":6220},{"date":"2025-04-10","open":16266,"high":17627,"low":16266,"close":17380,"volume":1003},{"date":"2025-04-11","open":16271,"high":16734,"low":16271,"close":16734,"volume":5017},{"date":"2025-04-14","open":17627,"high":17627,"low":16714,"close":16956,"volume":166},{"date":"2025-04-15","open":16951,"high":16951,"low":16764,"close":16764,"volume":25},{"date":"2025-04-16","open":16719,"high":16803,"low":16566,"close":16586,"volume":4070},{"date":"2025-04-17","open":16272,"high":16503,"low":16272,"close":16503,"volume":170},{"date":"2025-04-18","open":16502,"high":16552,"low":16275,"close":16552,"volume":310},{"date":"2025-04-21","open":16350,"high":16503,"low":16350,"close":16350,"volume":48},{"date":"2025-04-22","open":16261,"high":16261,"low":15906,"close":15906,"volume":285},{"date":"2025-04-23","open":16596,"high":16764,"low":16596,"close":16754,"volume":70},{"date":"2025-04-24","open":16946,"high":17045,"low":16941,"close":17025,"volume":1506},{"date":"2025-04-25","open":17651,"high":17893,"low":17651,"close":17893,"volume":348},{"date":"2025-04-28","open":17893,"high":18115,"low":17863,"close":18115,"volume":522},{"date":"2025-04-29","open":18115,"high":18115,"low":17854,"close":18115,"volume":898},{"date":"2025-04-30","open":18115,"high":18189,"low":18006,"close":18006,"volume":97},{"date":"2025-05-02","open":18194,"high":18554,"low":18194,"close":18554,"volume":471},{"date":"2025-05-07","open":18554,"high":18672,"low":18371,"close":18371,"volume":388},{"date":"2025-05-08","open":18342,"high":18618,"low":18243,"close":18366,"volume":429},{"date":"2025-05-09","open":18460,"high":18577,"low":18460,"close":18568,"volume":82},{"date":"2025-05-12","open":18474,"high":18642,"low":18361,"close":18642,"volume":11321},{"date":"2025-05-13","open":18756,"high":19284,"low":18756,"close":18953,"volume":11973},{"date":"2025-05-14","open":19254,"high":19470,"low":19254,"close":19278,"volume":98},{"date":"2025-05-15","open":19382,"high":19427,"low":19382,"close":19392,"volume":396},{"date":"2025-05-16","open":19338,"high":19387,"low":19338,"close":19382,"volume":3714},{"date":"2025-05-19","open":19397,"high":19437,"low":19313,"close":19343,"volume":4120},{"date":"2025-05-20","open":19431,"high":19436,"low":19421,"close":19431,"volume":137},{"date":"2025-05-21","open":19307,"high":19307,"low":19184,"close":19214,"volume":80},{"date":"2025-05-22","open":19096,"high":19234,"low":19096,"close":19234,"volume":28},{"date":"2025-05-23","open":19244,"high":19338,"low":19239,"close":19239,"volume":402},{"date":"2025-05-26","open":19096,"high":19343,"low":19096,"close":19343,"volume":6144},{"date":"2025-05-27","open":19343,"high":19343,"low":19057,"close":19328,"volume":48},{"date":"2025-05-28","open":19895,"high":19895,"low":19397,"close":19407,"volume":775},{"date":"2025-05-29","open":19555,"high":19619,"low":19417,"close":19619,"volume":4476},{"date":"2025-05-30","open":19411,"high":19416,"low":19219,"close":19219,"volume":10628},{"date":"2025-06-02","open":19900,"high":19900,"low":19338,"close":19397,"volume":226},{"date":"2025-06-04","open":19397,"high":19688,"low":19397,"close":19678,"volume":54},{"date":"2025-06-05","open":19880,"high":19880,"low":19752,"close":19752,"volume":603},{"date":"2025-06-09","open":19874,"high":20185,"low":19874,"close":20062,"volume":1254},{"date":"2025-06-10","open":20068,"high":20068,"low":20018,"close":20018,"volume":1285},{"date":"2025-06-11","open":20078,"high":20078,"low":19959,"close":19959,"volume":103},{"date":"2025-06-12","open":19889,"high":19934,"low":18760,"close":19934,"volume":427},{"date":"2025-06-13","open":19835,"high":19929,"low":19835,"close":19929,"volume":149},{"date":"2025-06-16","open":19643,"high":19643,"low":19524,"close":19638,"volume":342},{"date":"2025-06-17","open":19639,"high":19964,"low":19639,"close":19959,"volume":385},{"date":"2025-06-18","open":19713,"high":19826,"low":19708,"close":19821,"volume":75},{"date":"2025-06-19","open":19771,"high":19771,"low":19643,"close":19643,"volume":90},{"date":"2025-06-20","open":19643,"high":19653,"low":19643,"close":19653,"volume":731},{"date":"2025-06-23","open":19604,"high":19609,"low":19481,"close":19486,"volume":256},{"date":"2025-06-24","open":19811,"high":19816,"low":19698,"close":19806,"volume":1617},{"date":"2025-06-25","open":19934,"high":20116,"low":19934,"close":20062,"volume":1099},{"date":"2025-06-26","open":20062,"high":20087,"low":19983,"close":20077,"volume":74},{"date":"2025-06-27","open":20305,"high":20309,"low":20305,"close":20309,"volume":153},{"date":"2025-06-30","open":20664,"high":20664,"low":20540,"close":20659,"volume":339},{"date":"2025-07-01","open":20664,"high":20772,"low":20664,"close":20664,"volume":674},{"date":"2025-07-02","open":20413,"high":20526,"low":20408,"close":20462,"volume":411},{"date":"2025-07-03","open":20461,"high":20521,"low":20461,"close":20501,"volume":419},{"date":"2025-07-04","open":20525,"high":20787,"low":20525,"close":20787,"volume":325},{"date":"2025-07-07","open":20787,"high":20787,"low":20659,"close":20659,"volume":218},{"date":"2025-07-08","open":20664,"high":20772,"low":20649,"close":20649,"volume":236},{"date":"2025-07-09","open":20512,"high":20635,"low":20512,"close":20620,"volume":101},{"date":"2025-07-10","open":20679,"high":20778,"low":20679,"close":20748,"volume":305},{"date":"2025-07-11","open":21093,"high":21093,"low":19949,"close":20413,"volume":631},{"date":"2025-07-14","open":20383,"high":20383,"low":20265,"close":20314,"volume":551},{"date":"2025-07-15","open":20476,"high":20521,"low":20476,"close":20511,"volume":678},{"date":"2025-07-16","open":20491,"high":20491,"low":20486,"close":20491,"volume":170},{"date":"2025-07-17","open":20496,"high":20496,"low":20368,"close":20368,"volume":670},{"date":"2025-07-18","open":20541,"high":20605,"low":20541,"close":20605,"volume":341},{"date":"2025-07-21","open":20595,"high":20704,"low":20571,"close":20684,"volume":2521},{"date":"2025-07-22","open":20708,"high":20802,"low":20708,"close":20777,"volume":285},{"date":"2025-07-23","open":20743,"high":20743,"low":20620,"close":20620,"volume":231},{"date":"2025-07-24","open":20684,"high":20812,"low":20684,"close":20812,"volume":615},{"date":"2025-07-25","open":20812,"high":20812,"low":20753,"close":20753,"volume":7},{"date":"2025-07-28","open":21167,"high":21167,"low":20757,"close":20930,"volume":315},{"date":"2025-07-29","open":20945,"high":21073,"low":20945,"close":21068,"volume":1150},{"date":"2025-07-30","open":21068,"high":21068,"low":20782,"close":20782,"volume":727},{"date":"2025-07-31","open":20792,"high":21053,"low":20792,"close":20925,"volume":7445},{"date":"2025-08-01","open":20999,"high":21033,"low":20910,"close":21019,"volume":5448},{"date":"2025-08-04","open":21020,"high":21020,"low":20297,"close":20398,"volume":7209},{"date":"2025-08-05","open":20911,"high":20911,"low":20665,"close":20891,"volume":27},{"date":"2025-08-06","open":20694,"high":20694,"low":20448,"close":20482,"volume":251},{"date":"2025-08-07","open":20674,"high":21123,"low":20674,"close":20975,"volume":2778},{"date":"2025-08-08","open":20975,"high":21044,"low":20975,"close":20975,"volume":366},{"date":"2025-08-11","open":20729,"high":20975,"low":20729,"close":20970,"volume":208},{"date":"2025-08-12","open":20728,"high":20787,"low":20728,"close":20728,"volume":793},{"date":"2025-08-13","open":20728,"high":21033,"low":20728,"close":21009,"volume":1066},{"date":"2025-08-14","open":21010,"high":21034,"low":20995,"close":21029,"volume":14},{"date":"2025-08-18","open":20841,"high":21019,"low":20831,"close":21014,"volume":253},{"date":"2025-08-19","open":21019,"high":21019,"low":20920,"close":21014,"volume":133},{"date":"2025-08-20","open":20743,"high":20743,"low":20452,"close":20600,"volume":7649},{"date":"2025-08-21","open":20600,"high":20600,"low":20600,"close":20600,"volume":170},{"date":"2025-08-22","open":20545,"high":20545,"low":20447,"close":20447,"volume":191},{"date":"2025-08-25","open":20885,"high":21009,"low":20866,"close":20866,"volume":436},{"date":"2025-08-26","open":20866,"high":20876,"low":20866,"close":20866,"volume":107},{"date":"2025-08-27","open":20886,"high":20891,"low":20886,"close":20891,"volume":1418},{"date":"2025-08-28","open":21118,"high":21118,"low":20965,"close":20965,"volume":34},{"date":"2025-08-29","open":21069,"high":21350,"low":21069,"close":21315,"volume":2809},{"date":"2025-09-01","open":21250,"high":21250,"low":21102,"close":21142,"volume":355},{"date":"2025-09-02","open":21226,"high":21231,"low":21226,"close":21231,"volume":188},{"date":"2025-09-03","open":21054,"high":21054,"low":21049,"close":21054,"volume":271},{"date":"2025-09-04","open":21196,"high":21255,"low":21196,"close":21211,"volume":153},{"date":"2025-09-05","open":21518,"high":21597,"low":21518,"close":21542,"volume":299},{"date":"2025-09-08","open":21546,"high":21546,"low":21423,"close":21423,"volume":142},{"date":"2025-09-09","open":21502,"high":21512,"low":21502,"close":21507,"volume":357},{"date":"2025-09-10","open":21745,"high":21784,"low":21745,"close":21749,"volume":267},{"date":"2025-09-11","open":21748,"high":21748,"low":21586,"close":21645,"volume":46},{"date":"2025-09-12","open":21625,"high":21744,"low":21625,"close":21739,"volume":418},{"date":"2025-09-15","open":21740,"high":21740,"low":21503,"close":21537,"volume":91},{"date":"2025-09-16","open":21650,"high":21748,"low":21650,"close":21650,"volume":495},{"date":"2025-09-17","open":21646,"high":21764,"low":21572,"close":21764,"volume":564},{"date":"2025-09-18","open":21764,"high":21774,"low":21759,"close":21764,"volume":174},{"date":"2025-09-19","open":21813,"high":21980,"low":21813,"close":21961,"volume":175},{"date":"2025-09-22","open":21961,"high":22168,"low":21921,"close":22168,"volume":664},{"date":"2025-09-23","open":22084,"high":22089,"low":22069,"close":22089,"volume":663},{"date":"2025-09-24","open":21832,"high":21832,"low":21596,"close":21788,"volume":329},{"date":"2025-09-25","open":21497,"high":21734,"low":21497,"close":21724,"volume":208},{"date":"2025-09-26","open":21384,"high":21630,"low":21384,"close":21630,"volume":679},{"date":"2025-09-29","open":21685,"high":21690,"low":21685,"close":21690,"volume":207},{"date":"2025-09-30","open":22090,"high":22233,"low":21720,"close":21818,"volume":107},{"date":"2025-10-01","open":21818,"high":21818,"low":21311,"close":21537,"volume":345},{"date":"2025-10-02","open":21301,"high":21424,"low":21197,"close":21389,"volume":463},{"date":"2025-10-10","open":21393,"high":21793,"low":20551,"close":21778,"volume":815},{"date":"2025-10-13","open":21245,"high":21245,"low":20999,"close":21241,"volume":711},{"date":"2025-10-14","open":21276,"high":21557,"low":21261,"close":21261,"volume":1489},{"date":"2025-10-15","open":21457,"high":21457,"low":21176,"close":21241,"volume":1732},{"date":"2025-10-16","open":21245,"high":21398,"low":21245,"close":21270,"volume":1181},{"date":"2025-10-17","open":21270,"high":21334,"low":21054,"close":21054,"volume":376},{"date":"2025-10-20","open":21094,"high":21222,"low":21094,"close":21103,"volume":619},{"date":"2025-10-21","open":21385,"high":21537,"low":21385,"close":21478,"volume":331},{"date":"2025-10-22","open":21547,"high":21863,"low":21547,"close":21611,"volume":469},{"date":"2025-10-23","open":21142,"high":21433,"low":21142,"close":21349,"volume":270},{"date":"2025-10-24","open":21349,"high":21541,"low":21349,"close":21359,"volume":125},{"date":"2025-10-27","open":21428,"high":21724,"low":21428,"close":21428,"volume":1346},{"date":"2025-10-28","open":21714,"high":22005,"low":21709,"close":21714,"volume":2179},{"date":"2025-10-29","open":21714,"high":21990,"low":21714,"close":21941,"volume":401},{"date":"2025-10-30","open":21941,"high":21941,"low":21704,"close":21704,"volume":1061},{"date":"2025-10-31","open":21704,"high":21704,"low":21162,"close":21443,"volume":11349},{"date":"2025-11-03","open":21650,"high":21906,"low":21571,"close":21571,"volume":10654,"rsi_14":56.76,"sma_20":21766.57,"sma_60":21622.26,"sma_120":20951.6},{"date":"2025-11-04","open":21581,"high":21837,"low":21571,"close":21576,"volume":1671,"rsi_14":57.32,"sma_20":21754.35,"sma_60":21642.18,"sma_120":20978.74},{"date":"2025-11-05","open":21576,"high":21576,"low":20836,"close":21147,"volume":4711,"rsi_14":47.71,"sma_20":21734.63,"sma_60":21646.53,"sma_120":21000.53},{"date":"2025-11-06","open":21147,"high":21147,"low":21147,"close":21147,"volume":38,"rsi_14":51.9,"sma_20":21722.42,"sma_60":21657.78,"sma_120":21021.69},{"date":"2025-11-07","open":20762,"high":20782,"low":20550,"close":20782,"volume":298,"rsi_14":44.26,"sma_20":21671.92,"sma_60":21654.54,"sma_120":21037.15},{"date":"2025-11-10","open":20757,"high":20881,"low":20757,"close":20881,"volume":214,"rsi_14":38.13,"sma_20":21653.67,"sma_60":21652.96,"sma_120":21050.7},{"date":"2025-11-11","open":20974,"high":20974,"low":20945,"close":20945,"volume":863,"rsi_14":36.38,"sma_20":21637.7,"sma_60":21652.56,"sma_120":21063.83},{"date":"2025-11-12","open":21097,"high":21097,"low":20984,"close":20984,"volume":312,"rsi_14":41.78,"sma_20":21624.68,"sma_60":21656.88,"sma_120":21077.37},{"date":"2025-11-13","open":21034,"high":21222,"low":20970,"close":20975,"volume":282,"rsi_14":41.32,"sma_20":21609.67,"sma_60":21656.29,"sma_120":21091.16},{"date":"2025-11-14","open":20920,"high":21083,"low":20757,"close":21078,"volume":79,"rsi_14":42.24,"sma_20":21610.94,"sma_60":21657.14,"sma_120":21105.08},{"date":"2025-11-17","open":20620,"high":20827,"low":20620,"close":20827,"volume":342,"rsi_14":30.0,"sma_20":21596.95,"sma_60":21653.96,"sma_120":21118.7},{"date":"2025-11-18","open":20659,"high":20659,"low":20156,"close":20156,"volume":198,"rsi_14":16.49,"sma_20":21529.98,"sma_60":21639.46,"sma_120":21126.49},{"date":"2025-11-19","open":20196,"high":20403,"low":20196,"close":20398,"volume":10,"rsi_14":25.5,"sma_20":21468.48,"sma_60":21636.05,"sma_120":21136.29},{"date":"2025-11-20","open":20216,"high":20536,"low":19954,"close":20378,"volume":8814,"rsi_14":28.03,"sma_20":21419.21,"sma_60":21632.3,"sma_120":21145.03},{"date":"2025-11-21","open":19948,"high":19948,"low":19510,"close":19638,"volume":423,"rsi_14":18.18,"sma_20":21331.96,"sma_60":21618.63,"sma_120":21147.66},{"date":"2025-11-24","open":19663,"high":20038,"low":19663,"close":20038,"volume":116,"rsi_14":27.57,"sma_20":21261.45,"sma_60":21604.62,"sma_120":21152.99},{"date":"2025-11-25","open":20443,"high":20443,"low":20186,"close":20186,"volume":132,"rsi_14":34.73,"sma_20":21183.93,"sma_60":21593.11,"sma_120":21157.78},{"date":"2025-11-26","open":20512,"high":20852,"low":20260,"close":20408,"volume":411,"rsi_14":39.03,"sma_20":21106.17,"sma_60":21584.95,"sma_120":21167.82},{"date":"2025-11-27","open":20344,"high":20408,"low":20344,"close":20408,"volume":73,"rsi_14":43.77,"sma_20":21040.43,"sma_60":21575.54,"sma_120":21176.36},{"date":"2025-11-28","open":20437,"high":20437,"low":20339,"close":20422,"volume":72,"rsi_14":42.15,"sma_20":20988.67,"sma_60":21560.47,"sma_120":21182.66},{"date":"2025-12-01","open":20580,"high":20580,"low":20580,"close":20580,"volume":480,"rsi_14":43.95,"sma_20":20938.42,"sma_60":21550.97,"sma_120":21189.66},{"date":"2025-12-02","open":20580,"high":20580,"low":20482,"close":20482,"volume":99,"rsi_14":41.83,"sma_20":20882.92,"sma_60":21538.3,"sma_120":21193.2},{"date":"2025-12-03","open":20649,"high":20698,"low":20649,"close":20698,"volume":425,"rsi_14":45.8,"sma_20":20860.16,"sma_60":21532.3,"sma_120":21198.96},{"date":"2025-12-04","open":20837,"high":20871,"low":20738,"close":20871,"volume":135,"rsi_14":46.91,"sma_20":20846.16,"sma_60":21526.55,"sma_120":21206.67},{"date":"2025-12-05","open":20832,"high":20871,"low":20832,"close":20856,"volume":55,"rsi_14":50.48,"sma_20":20849.91,"sma_60":21514.97,"sma_120":21214.46},{"date":"2025-12-08","open":20723,"high":20728,"low":20723,"close":20728,"volume":138,"rsi_14":61.11,"sma_20":20842.14,"sma_60":21503.23,"sma_120":21221.21},{"date":"2025-12-09","open":20728,"high":20728,"low":20718,"close":20718,"volume":233,"rsi_14":56.85,"sma_20":20830.63,"sma_60":21489.89,"sma_120":21230.33},{"date":"2025-12-10","open":20772,"high":20841,"low":20768,"close":20768,"volume":1124,"rsi_14":58.23,"sma_20":20819.64,"sma_60":21473.32,"sma_120":21237.17},{"date":"2025-12-11","open":20768,"high":20768,"low":20659,"close":20659,"volume":237,"rsi_14":79.32,"sma_20":20803.66,"sma_60":21456.65,"sma_120":21244.26},{"date":"2025-12-12","open":20659,"high":20777,"low":20659,"close":20763,"volume":491,"rsi_14":75.09,"sma_20":20787.65,"sma_60":21440.15,"sma_120":21253.71},{"date":"2025-12-15","open":20585,"high":20585,"low":20413,"close":20413,"volume":396,"rsi_14":56.89,"sma_20":20766.67,"sma_60":21421.16,"sma_120":21260.13},{"date":"2025-12-16","open":20319,"high":20319,"low":20176,"close":20176,"volume":114,"rsi_14":43.03,"sma_20":20767.66,"sma_60":21396.24,"sma_120":21265.96},{"date":"2025-12-17","open":20270,"high":20590,"low":20270,"close":20580,"volume":33,"rsi_14":54.18,"sma_20":20776.93,"sma_60":21376.24,"sma_120":21272.51},{"date":"2025-12-18","open":20270,"high":20373,"low":19984,"close":19984,"volume":344,"rsi_14":41.71,"sma_20":20756.96,"sma_60":21346.17,"sma_120":21271.84},{"date":"2025-12-19","open":20413,"high":20511,"low":20245,"close":20250,"volume":599,"rsi_14":44.01,"sma_20":20787.95,"sma_60":21317.24,"sma_120":21273.3},{"date":"2025-12-22","open":20600,"high":20600,"low":20442,"close":20442,"volume":2,"rsi_14":49.31,"sma_20":20808.47,"sma_60":21288.07,"sma_120":21274.43},{"date":"2025-12-23","open":20501,"high":20506,"low":20501,"close":20501,"volume":2055,"rsi_14":46.34,"sma_20":20824.49,"sma_60":21261.24,"sma_120":21273.09},{"date":"2025-12-24","open":20521,"high":20521,"low":20521,"close":20521,"volume":191,"rsi_14":43.11,"sma_20":20830.25,"sma_60":21239.82,"sma_120":21271.88},{"date":"2025-12-26","open":20526,"high":20896,"low":20521,"close":20521,"volume":305,"rsi_14":43.36,"sma_20":20836.0,"sma_60":21219.49,"sma_120":21272.39},{"date":"2025-12-29","open":20555,"high":20950,"low":20555,"close":20555,"volume":346,"rsi_14":41.34,"sma_20":20828.25,"sma_60":21196.49,"sma_120":21270.43},{"date":"2025-12-30","open":20555,"high":20710,"low":20555,"close":20605,"volume":1595,"rsi_14":42.57,"sma_20":20815.0,"sma_60":21173.33,"sma_120":21266.47},{"date":"2026-01-02","open":20590,"high":20590,"low":20390,"close":20585,"volume":253,"rsi_14":41.19,"sma_20":20805.75,"sma_60":21147.67,"sma_120":21263.42},{"date":"2026-01-05","open":20315,"high":20315,"low":20290,"close":20310,"volume":203,"rsi_14":38.81,"sma_20":20771.75,"sma_60":21122.18,"sma_120":21258.17},{"date":"2026-01-06","open":20400,"high":20405,"low":20400,"close":20405,"volume":426,"rsi_14":38.6,"sma_20":20733.75,"sma_60":21100.78,"sma_120":21253.97},{"date":"2026-01-07","open":20750,"high":20750,"low":20550,"close":20750,"volume":930,"rsi_14":50.88,"sma_20":20713.75,"sma_60":21078.53,"sma_120":21251.56},{"date":"2026-01-08","open":20755,"high":20755,"low":20700,"close":20700,"volume":87,"rsi_14":54.53,"sma_20":20697.75,"sma_60":21064.52,"sma_120":21251.56},{"date":"2026-01-09","open":20575,"high":20575,"low":20375,"close":20375,"volume":303,"rsi_14":40.35,"sma_20":20666.0,"sma_60":21044.78,"sma_120":21249.69},{"date":"2026-01-12","open":20550,"high":20550,"low":20355,"close":20355,"volume":1987,"rsi_14":52.27,"sma_20":20630.75,"sma_60":21025.02,"sma_120":21245.98},{"date":"2026-01-13","open":20370,"high":20550,"low":20315,"close":20545,"volume":3680,"rsi_14":50.26,"sma_20":20610.5,"sma_60":21007.94,"sma_120":21244.02},{"date":"2026-01-14","open":20545,"high":20545,"low":20250,"close":20530,"volume":926,"rsi_14":44.19,"sma_20":20584.25,"sma_60":20994.28,"sma_120":21242.97},{"date":"2026-01-15","open":20200,"high":20362,"low":20090,"close":20090,"volume":241,"rsi_14":33.33,"sma_20":20553.75,"sma_60":20972.46,"sma_120":21236.27},{"date":"2026-01-16","open":20090,"high":20125,"low":19975,"close":20125,"volume":1178,"rsi_14":33.81,"sma_20":20537.0,"sma_60":20944.88,"sma_120":21229.19},{"date":"2026-01-19","open":20000,"high":20000,"low":19800,"close":20000,"volume":429,"rsi_14":31.92,"sma_20":20493.5,"sma_60":20912.97,"sma_120":21220.27},{"date":"2026-01-20","open":19995,"high":19995,"low":19830,"close":19990,"volume":101,"rsi_14":35.84,"sma_20":20479.75,"sma_60":20885.31,"sma_120":21212.61},{"date":"2026-01-21","open":19600,"high":19600,"low":19550,"close":19580,"volume":101,"rsi_14":28.24,"sma_20":20432.0,"sma_60":20850.64,"sma_120":21199.91},{"date":"2026-01-22","open":19575,"high":19580,"low":19515,"close":19580,"volume":258,"rsi_14":28.48,"sma_20":20374.5,"sma_60":20814.81,"sma_120":21187.7},{"date":"2026-01-23","open":19650,"high":20000,"low":19650,"close":19760,"volume":467,"rsi_14":37.72,"sma_20":20323.0,"sma_60":20777.14,"sma_120":21175.49},{"date":"2026-01-26","open":20100,"high":20100,"low":19905,"close":19905,"volume":103,"rsi_14":39.08,"sma_20":20277.75,"sma_60":20738.06,"sma_120":21163.33},{"date":"2026-01-27","open":20335,"high":20335,"low":20090,"close":20095,"volume":874,"rsi_14":34.66,"sma_20":20242.0,"sma_60":20706.14,"sma_120":21155.16},{"date":"2026-01-28","open":20350,"high":20350,"low":20225,"close":20350,"volume":24,"rsi_14":42.52,"sma_20":20231.75,"sma_60":20682.89,"sma_120":21147.91},{"date":"2026-01-29","open":20350,"high":20350,"low":20090,"close":20245,"volume":3312,"rsi_14":46.93,"sma_20":20213.75,"sma_60":20655.72,"sma_120":21138.99},{"date":"2026-01-30","open":20245,"high":20245,"low":19950,"close":19960,"volume":1727,"rsi_14":41.72,"sma_20":20182.5,"sma_60":20623.72,"sma_120":21132.95},{"date":"2026-02-02","open":20315,"high":20315,"low":19825,"close":19825,"volume":63,"rsi_14":34.55,"sma_20":20158.25,"sma_60":20596.72,"sma_120":21121.62},{"date":"2026-02-03","open":19815,"high":19880,"low":19725,"close":19880,"volume":917,"rsi_14":36.29,"sma_20":20132.0,"sma_60":20570.64,"sma_120":21114.21},{"date":"2026-02-04","open":19600,"high":19600,"low":19205,"close":19275,"volume":563,"rsi_14":33.93,"sma_20":20058.25,"sma_60":20540.64,"sma_120":21097.59},{"date":"2026-02-05","open":19205,"high":19205,"low":18785,"close":18980,"volume":1303,"rsi_14":29.52,"sma_20":19972.25,"sma_60":20504.05,"sma_120":21078.51},{"date":"2026-02-06","open":18785,"high":18785,"low":18435,"close":18590,"volume":71,"rsi_14":26.96,"sma_20":19883.0,"sma_60":20459.88,"sma_120":21056.22},{"date":"2026-02-09","open":18590,"high":18760,"low":18590,"close":18760,"volume":22,"rsi_14":30.9,"sma_20":19803.25,"sma_60":20417.88,"sma_120":21037.38},{"date":"2026-02-10","open":18965,"high":18965,"low":18765,"close":18960,"volume":731,"rsi_14":39.7,"sma_20":19724.0,"sma_60":20379.39,"sma_120":21017.84},{"date":"2026-02-11","open":18935,"high":18935,"low":18820,"close":18850,"volume":175,"rsi_14":38.3,"sma_20":19640.0,"sma_60":20337.3,"sma_120":20997.22},{"date":"2026-02-12","open":18565,"high":18565,"low":18365,"close":18545,"volume":188,"rsi_14":31.28,"sma_20":19562.75,"sma_60":20294.39,"sma_120":20974.18},{"date":"2026-02-13","open":18545,"high":18545,"low":17770,"close":17775,"volume":208,"rsi_14":22.48,"sma_20":19445.25,"sma_60":20249.97,"sma_120":20944.72},{"date":"2026-02-19","open":17775,"high":18575,"low":17775,"close":17930,"volume":537,"rsi_14":21.77,"sma_20":19341.75,"sma_60":20204.06,"sma_120":20920.05},{"date":"2026-02-20","open":17930,"high":18015,"low":17750,"close":18015,"volume":164,"rsi_14":18.14,"sma_20":19243.0,"sma_60":20159.9,"sma_120":20896.1},{"date":"2026-02-23","open":18400,"high":18400,"low":17870,"close":18095,"volume":301,"rsi_14":20.47,"sma_20":19168.75,"sma_60":20129.57,"sma_120":20874.1},{"date":"2026-02-24","open":17870,"high":17870,"low":17380,"close":17380,"volume":427,"rsi_14":18.3,"sma_20":19058.75,"sma_60":20080.57,"sma_120":20842.6},{"date":"2026-02-25","open":17020,"high":17790,"low":17020,"close":17775,"volume":630,"rsi_14":26.33,"sma_20":18959.5,"sma_60":20035.66,"sma_120":20814.39},{"date":"2026-02-26","open":18305,"high":18305,"low":18150,"close":18210,"volume":830,"rsi_14":32.27,"sma_20":18874.75,"sma_60":19994.25,"sma_120":20789.6},{"date":"2026-02-27","open":18435,"high":18435,"low":18300,"close":18310,"volume":226,"rsi_14":38.53,"sma_20":18785.5,"sma_60":19954.5,"sma_120":20765.02},{"date":"2026-03-03","open":18440,"high":18440,"low":18330,"close":18360,"volume":712,"rsi_14":45.67,"sma_20":18698.76,"sma_60":19919.59,"sma_120":20740.03},{"date":"2026-03-04","open":18440,"high":18440,"low":18090,"close":18360,"volume":26,"rsi_14":50.33,"sma_20":18617.28,"sma_60":19882.01,"sma_120":20716.49},{"date":"2026-03-05","open":18440,"high":18940,"low":18440,"close":18635,"volume":445,"rsi_14":51.7,"sma_20":18563.98,"sma_60":19850.74,"sma_120":20694.52},{"date":"2026-03-06","open":19035,"high":19035,"low":18835,"close":18835,"volume":197,"rsi_14":51.74,"sma_20":18527.57,"sma_60":19819.19,"sma_120":20675.75},{"date":"2026-03-09","open":19030,"high":19030,"low":18500,"close":18500,"volume":586,"rsi_14":48.89,"sma_20":18471.43,"sma_60":19779.06,"sma_120":20652.81},{"date":"2026-03-10","open":18840,"high":18840,"low":18535,"close":18830,"volume":63,"rsi_14":56.52,"sma_20":18462.27,"sma_60":19744.76,"sma_120":20629.87},{"date":"2026-03-11","open":18835,"high":18835,"low":18730,"close":18730,"volume":497,"rsi_14":67.23,"sma_20":18462.79,"sma_60":19710.93,"sma_120":20607.08},{"date":"2026-03-12","open":18730,"high":18730,"low":18715,"close":18715,"volume":15,"rsi_14":65.43,"sma_20":18482.05,"sma_60":19677.02,"sma_120":20583.45},{"date":"2026-03-13","open":18715,"high":18715,"low":18185,"close":18185,"volume":170,"rsi_14":55.51,"sma_20":18465.94,"sma_60":19633.31,"sma_120":20553.32},{"date":"2026-03-16","open":18730,"high":18730,"low":18095,"close":18280,"volume":64,"rsi_14":55.69,"sma_20":18444.65,"sma_60":19593.05,"sma_120":20524.85},{"date":"2026-03-17","open":18725,"high":18725,"low":18315,"close":18315,"volume":522,"rsi_14":68.72,"sma_20":18430.63,"sma_60":19551.63,"sma_120":20495.89},{"date":"2026-03-18","open":18735,"high":18735,"low":18440,"close":18460,"volume":897,"rsi_14":66.08,"sma_20":18439.22,"sma_60":19518.57,"sma_120":20469.86},{"date":"2026-03-19","open":18885,"high":18885,"low":18030,"close":18305,"volume":240,"rsi_14":56.59,"sma_20":18478.44,"sma_60":19486.9,"sma_120":20441.57},{"date":"2026-03-20","open":18410,"high":18410,"low":18115,"close":18115,"volume":124,"rsi_14":51.04,"sma_20":18500.28,"sma_60":19445.18,"sma_120":20410.71},{"date":"2026-03-23","open":18115,"high":18115,"low":17895,"close":17895,"volume":192,"rsi_14":41.14,"sma_20":18506.72,"sma_60":19409.82,"sma_120":20378.0},{"date":"2026-03-24","open":17895,"high":18225,"low":17895,"close":18225,"volume":161,"rsi_14":47.72,"sma_20":18525.89,"sma_60":19375.55,"sma_120":20346.4},{"date":"2026-03-25","open":18910,"high":18930,"low":17815,"close":17820,"volume":176,"rsi_14":36.79,"sma_20":18560.28,"sma_60":19331.18,"sma_120":20309.63},{"date":"2026-03-26","open":17820,"high":18170,"low":17820,"close":18170,"volume":510,"rsi_14":39.72,"sma_20":18592.66,"sma_60":19291.72,"sma_120":20276.48},{"date":"2026-03-27","open":18170,"high":18170,"low":17730,"close":17730,"volume":140,"rsi_14":38.47,"sma_20":18580.99,"sma_60":19244.5,"sma_120":20242.16},{"date":"2026-03-30","open":17730,"high":17730,"low":17000,"close":17240,"volume":34,"rsi_14":27.29,"sma_20":18539.47,"sma_60":19188.99,"sma_120":20204.24},{"date":"2026-03-31","open":17165,"high":17165,"low":17165,"close":17165,"volume":6,"rsi_14":27.48,"sma_20":18478.89,"sma_60":19136.47,"sma_120":20166.48},{"date":"2026-04-01","open":18400,"high":18400,"low":17430,"close":17435,"volume":592,"rsi_14":32.84,"sma_20":18432.0,"sma_60":19087.67,"sma_120":20130.5},{"date":"2026-04-02","open":17945,"high":17945,"low":17635,"close":17635,"volume":275,"rsi_14":41.91,"sma_20":18381.3,"sma_60":19042.59,"sma_120":20095.13},{"date":"2026-04-03","open":17860,"high":18200,"low":17860,"close":17860,"volume":272,"rsi_14":44.05,"sma_20":18331.87,"sma_60":19005.9,"sma_120":20064.04},{"date":"2026-04-06","open":17880,"high":17915,"low":17880,"close":17880,"volume":355,"rsi_14":40.86,"sma_20":18288.01,"sma_60":18963.82,"sma_120":20032.3},{"date":"2026-04-07","open":18155,"high":18155,"low":18035,"close":18045,"volume":54,"rsi_14":41.14,"sma_20":18235.67,"sma_60":18918.73,"sma_120":19998.63},{"date":"2026-04-08","open":18440,"high":18440,"low":18140,"close":18305,"volume":103,"rsi_14":46.73,"sma_20":18201.4,"sma_60":18878.82,"sma_120":19971.67},{"date":"2026-04-09","open":18390,"high":18490,"low":18390,"close":18485,"volume":309,"rsi_14":51.52,"sma_20":18176.89,"sma_60":18847.32,"sma_120":19946.05},{"date":"2026-04-10","open":18485,"high":18485,"low":18485,"close":18485,"volume":20,"rsi_14":54.67,"sma_20":18179.25,"sma_60":18816.15,"sma_120":19920.59},{"date":"2026-04-13","open":18280,"high":18280,"low":18280,"close":18280,"volume":20,"rsi_14":47.19,"sma_20":18166.55,"sma_60":18778.4,"sma_120":19893.17},{"date":"2026-04-14","open":18525,"high":18825,"low":18525,"close":18825,"volume":385,"rsi_14":60.34,"sma_20":18179.31,"sma_60":18749.98,"sma_120":19872.13},{"date":"2026-04-15","open":18955,"high":19070,"low":18925,"close":19065,"volume":1030,"rsi_14":59.06,"sma_20":18196.73,"sma_60":18732.9,"sma_120":19852.68},{"date":"2026-04-16","open":19080,"high":19520,"low":19080,"close":19440,"volume":713,"rsi_14":71.05,"sma_20":18240.76,"sma_60":18721.48,"sma_120":19833.18},{"date":"2026-04-17","open":19635,"high":19890,"low":19635,"close":19635,"volume":259,"rsi_14":83.95,"sma_20":18304.16,"sma_60":18715.4,"sma_120":19814.18},{"date":"2026-04-20","open":19745,"high":19755,"low":19745,"close":19755,"volume":249,"rsi_14":86.53,"sma_20":18384.72,"sma_60":18711.48,"sma_120":19798.39},{"date":"2026-04-21","open":19945,"high":19945,"low":19835,"close":19835,"volume":176,"rsi_14":85.67,"sma_20":18452.55,"sma_60":18715.73,"sma_120":19783.19},{"date":"2026-04-22","open":19915,"high":19915,"low":19790,"close":19790,"volume":16,"rsi_14":83.31,"sma_20":18538.67,"sma_60":18719.23,"sma_120":19767.02},{"date":"2026-04-23","open":20005,"high":20010,"low":19945,"close":20010,"volume":359,"rsi_14":83.27,"sma_20":18618.04,"sma_60":18723.4,"sma_120":19750.27},{"date":"2026-04-24","open":20015,"high":20015,"low":19750,"close":19790,"volume":330,"rsi_14":83.51,"sma_20":18708.71,"sma_60":18721.48,"sma_120":19729.77},{"date":"2026-04-27","open":19765,"high":19965,"low":19765,"close":19765,"volume":105,"rsi_14":81.73,"sma_20":18822.98,"sma_60":18715.98,"sma_120":19711.06},{"date":"2026-04-28","open":19980,"high":19980,"low":19725,"close":19725,"volume":120,"rsi_14":78.51,"sma_20":18939.04,"sma_60":18705.57,"sma_120":19694.23},{"date":"2026-04-29","open":19780,"high":19780,"low":19775,"close":19780,"volume":29,"rsi_14":77.38,"sma_20":19044.17,"sma_60":18697.82,"sma_120":19676.77},{"date":"2026-04-30","open":19780,"high":20050,"low":19695,"close":20050,"volume":1599,"rsi_14":79.7,"sma_20":19152.67,"sma_60":18699.32,"sma_120":19661.52},{"date":"2026-05-04","open":20050,"high":20175,"low":20045,"close":20175,"volume":548,"rsi_14":87.08,"sma_20":19256.0,"sma_60":18705.15,"sma_120":19650.94},{"date":"2026-05-06","open":20365,"high":20840,"low":20000,"close":20250,"volume":39,"rsi_14":84.17,"sma_20":19374.5,"sma_60":18711.32,"sma_120":19640.98},{"date":"2026-05-07","open":20250,"high":20380,"low":20180,"close":20200,"volume":134,"rsi_14":79.95,"sma_20":19482.25,"sma_60":18726.73,"sma_120":19633.68},{"date":"2026-05-08","open":20310,"high":20415,"low":20310,"close":20315,"volume":79,"rsi_14":76.76,"sma_20":19582.75,"sma_60":18748.98,"sma_120":19626.52},{"date":"2026-05-11","open":20315,"high":20315,"low":20135,"close":20140,"volume":552,"rsi_14":65.63,"sma_20":19665.5,"sma_60":18774.82,"sma_120":19617.35},{"date":"2026-05-12","open":20055,"high":20055,"low":19800,"close":19800,"volume":723,"rsi_14":51.23,"sma_20":19731.25,"sma_60":18792.15,"sma_120":19605.01},{"date":"2026-05-13","open":19800,"high":19845,"low":19655,"close":19655,"volume":22,"rsi_14":45.26,"sma_20":19800.0,"sma_60":18803.73,"sma_120":19591.56},{"date":"2026-05-14","open":19790,"high":19840,"low":19790,"close":19840,"volume":165,"rsi_14":51.23,"sma_20":19850.75,"sma_60":18820.23,"sma_120":19578.77},{"date":"2026-05-15","open":19860,"high":20275,"low":19860,"close":20185,"volume":155,"rsi_14":54.04,"sma_20":19906.75,"sma_60":18847.57,"sma_120":19570.98},{"date":"2026-05-18","open":20185,"high":20185,"low":20085,"close":20110,"volume":24,"rsi_14":57.92,"sma_20":19940.25,"sma_60":18886.48,"sma_120":19568.23},{"date":"2026-05-19","open":20240,"high":20450,"low":20235,"close":20285,"volume":489,"rsi_14":61.98,"sma_20":19972.75,"sma_60":18925.73,"sma_120":19564.9},{"date":"2026-05-20","open":20220,"high":20220,"low":20115,"close":20200,"volume":121,"rsi_14":60.72,"sma_20":19995.0,"sma_60":18962.15,"sma_120":19561.03},{"date":"2026-05-21","open":20230,"high":20350,"low":20215,"close":20215,"volume":4520,"rsi_14":60.0,"sma_20":20014.0,"sma_60":18997.48,"sma_120":19563.53},{"date":"2026-05-22","open":20230,"high":20500,"low":20230,"close":20425,"volume":865,"rsi_14":58.87,"sma_20":20045.75,"sma_60":19048.23,"sma_120":19564.4},{"date":"2026-05-26","open":20825,"high":21075,"low":20825,"close":20955,"volume":829,"rsi_14":65.48,"sma_20":20093.0,"sma_60":19101.23,"sma_120":19568.45},{"date":"2026-05-27","open":20800,"high":20800,"low":20585,"close":20590,"volume":588,"rsi_14":56.05,"sma_20":20133.0,"sma_60":19140.9,"sma_120":19567.57},{"date":"2026-05-28","open":20630,"high":20840,"low":20630,"close":20635,"volume":1181,"rsi_14":57.75,"sma_20":20176.5,"sma_60":19179.65,"sma_120":19567.07},{"date":"2026-05-29","open":20830,"high":21175,"low":20830,"close":20975,"volume":935,"rsi_14":60.89,"sma_20":20239.0,"sma_60":19218.98,"sma_120":19569.28},{"date":"2026-06-01","open":21422,"high":21422,"low":21320,"close":21330,"volume":142,"rsi_14":68.54,"sma_20":20316.5,"sma_60":19264.22,"sma_120":19573.12},{"date":"2026-06-02","open":21540,"high":21995,"low":21540,"close":21895,"volume":3050,"rsi_14":80.49,"sma_20":20408.75,"sma_60":19314.24,"sma_120":19582.49},{"date":"2026-06-04","open":22055,"high":22055,"low":21125,"close":21125,"volume":374,"rsi_14":68.1,"sma_20":20456.25,"sma_60":19348.04,"sma_120":19583.62},{"date":"2026-06-05","open":21125,"high":21125,"low":21115,"close":21125,"volume":208,"rsi_14":66.58,"sma_20":20500.0,"sma_60":19387.5,"sma_120":19583.28},{"date":"2026-06-08","open":20580,"high":20880,"low":20470,"close":20470,"volume":338,"rsi_14":53.41,"sma_20":20513.5,"sma_60":19410.47,"sma_120":19577.62},{"date":"2026-06-09","open":20140,"high":20345,"low":20140,"close":20345,"volume":549,"rsi_14":52.77,"sma_20":20515.0,"sma_60":19433.05,"sma_120":19571.99},{"date":"2026-06-10","open":20310,"high":20310,"low":20105,"close":20310,"volume":884,"rsi_14":50.31,"sma_20":20523.5,"sma_60":19455.3,"sma_120":19566.16},{"date":"2026-06-11","open":20005,"high":20005,"low":19240,"close":19350,"volume":336,"rsi_14":41.45,"sma_20":20501.0,"sma_60":19470.5,"sma_120":19551.91},{"date":"2026-06-12","open":19785,"high":19830,"low":19785,"close":19785,"volume":198,"rsi_14":46.01,"sma_20":20507.5,"sma_60":19491.35,"sma_120":19542.2},{"date":"2026-06-15","open":19835,"high":20440,"low":19835,"close":20235,"volume":11002,"rsi_14":48.31,"sma_20":20527.25,"sma_60":19519.1,"sma_120":19535.37},{"date":"2026-06-16","open":20450,"high":20585,"low":20450,"close":20450,"volume":126,"rsi_14":45.25,"sma_20":20540.5,"sma_60":19547.99,"sma_120":19533.28},{"date":"2026-06-17","open":20420,"high":20445,"low":20420,"close":20420,"volume":57,"rsi_14":48.29,"sma_20":20556.0,"sma_60":19579.0,"sma_120":19532.95},{"date":"2026-06-18","open":19930,"high":19930,"low":19815,"close":19930,"volume":76,"rsi_14":43.5,"sma_20":20538.25,"sma_60":19605.05,"sma_120":19525.12},{"date":"2026-06-19","open":19920,"high":19925,"low":19920,"close":19920,"volume":95,"rsi_14":39.65,"sma_20":20524.25,"sma_60":19634.66,"sma_120":19522.24},{"date":"2026-06-22","open":20075,"high":20075,"low":19935,"close":19935,"volume":161,"rsi_14":35.33,"sma_20":20510.25,"sma_60":19658.93,"sma_120":19517.24},{"date":"2026-06-23","open":19695,"high":19695,"low":19490,"close":19695,"volume":14,"rsi_14":25.17,"sma_20":20473.75,"sma_60":19686.06,"sma_120":19508.62},{"date":"2026-06-24","open":19565,"high":19565,"low":19355,"close":19415,"volume":1164,"rsi_14":28.3,"sma_20":20396.75,"sma_60":19702.6,"sma_120":19497.16},{"date":"2026-06-25","open":19440,"high":19440,"low":19335,"close":19335,"volume":570,"rsi_14":27.74,"sma_20":20334.0,"sma_60":19725.24,"sma_120":19484.87},{"date":"2026-06-26","open":19290,"high":19290,"low":18715,"close":18720,"volume":450,"rsi_14":28.02,"sma_20":20238.25,"sma_60":19745.91,"sma_120":19467.45},{"date":"2026-06-29","open":19370,"high":19400,"low":19370,"close":19395,"volume":8,"rsi_14":39.51,"sma_20":20159.25,"sma_60":19779.1,"sma_120":19457.78},{"date":"2026-06-30","open":19880,"high":19880,"low":19790,"close":19795,"volume":58,"rsi_14":44.74,"sma_20":20082.5,"sma_60":19814.39,"sma_120":19451.03},{"date":"2026-07-01","open":19950,"high":19950,"low":19845,"close":19950,"volume":29,"rsi_14":57.33,"sma_20":19985.25,"sma_60":19848.89,"sma_120":19445.74},{"date":"2026-07-02","open":19960,"high":20315,"low":19960,"close":20210,"volume":647,"rsi_14":55.43,"sma_20":19939.5,"sma_60":19883.92,"sma_120":19444.91},{"date":"2026-07-03","open":20210,"high":20210,"low":20060,"close":20060,"volume":44,"rsi_14":47.58,"sma_20":19886.25,"sma_60":19920.25,"sma_120":19442.03},{"date":"2026-07-06","open":20245,"high":20245,"low":20040,"close":20040,"volume":5,"rsi_14":44.01,"sma_20":19864.75,"sma_60":19953.5,"sma_120":19436.12},{"date":"2026-07-07","open":20290,"high":20375,"low":20290,"close":20290,"volume":250,"rsi_14":48.21,"sma_20":19862.0,"sma_60":19986.58,"sma_120":19432.7},{"date":"2026-07-08","open":20585,"high":20600,"low":20395,"close":20400,"volume":298,"rsi_14":57.21,"sma_20":19866.5,"sma_60":20018.5,"sma_120":19432.91},{"date":"2026-07-09","open":20540,"high":20540,"low":20530,"close":20530,"volume":35,"rsi_14":59.02,"sma_20":19925.5,"sma_60":20052.58,"sma_120":19434.37},{"date":"2026-07-10","open":20695,"high":20835,"low":20695,"close":20695,"volume":159,"rsi_14":60.76,"sma_20":19971.0,"sma_60":20092.83,"sma_120":19435.62},{"date":"2026-07-13","open":20835,"high":20940,"low":20740,"close":20940,"volume":316,"rsi_14":67.61,"sma_20":20006.25,"sma_60":20128.08,"sma_120":19439.03},{"date":"2026-07-14","open":20830,"high":20830,"low":20635,"close":20825,"volume":7,"rsi_14":70.92,"sma_20":20025.0,"sma_60":20157.42,"sma_120":19445.16},{"date":"2026-07-15","open":20870,"high":20875,"low":20675,"close":20675,"volume":30,"rsi_14":69.48,"sma_20":20037.75,"sma_60":20178.0,"sma_120":19449.74},{"date":"2026-07-16","open":20985,"high":20985,"low":20795,"close":20795,"volume":117,"rsi_14":85.23,"sma_20":20081.0,"sma_60":20197.33,"sma_120":19456.37},{"date":"2026-07-20","open":20305,"high":20305,"low":20045,"close":20045,"volume":248,"rsi_14":60.76,"sma_20":20087.25,"sma_60":20202.17,"sma_120":19456.82},{"date":"2026-07-21","open":20380,"high":20380,"low":20280,"close":20280,"volume":228,"rsi_14":58.49,"sma_20":20104.5,"sma_60":20209.58,"sma_120":19462.66},{"date":"2026-07-22","open":20335,"high":20335,"low":20230,"close":20335,"volume":25,"rsi_14":56.99,"sma_20":20136.5,"sma_60":20218.67,"sma_120":19468.95},{"date":"2026-07-23","open":20005,"high":20005,"low":19845,"close":19860,"volume":58,"rsi_14":44.11,"sma_20":20158.75,"sma_60":20216.17,"sma_120":19469.78},{"date":"2026-07-24","open":19400,"high":19430,"low":19325,"close":19325,"volume":99,"rsi_14":39.05,"sma_20":20158.25,"sma_60":20208.42,"sma_120":19464.95},{"date":"2026-07-27","open":19510,"high":19605,"low":19510,"close":19510,"volume":14,"rsi_14":42.47,"sma_20":20197.75,"sma_60":20204.17,"sma_120":19460.07},{"date":"2026-07-28","open":19890,"high":19890,"low":19785,"close":19785,"volume":118,"rsi_14":42.88,"sma_20":20217.25,"sma_60":20205.17,"sma_120":19455.37},{"date":"2026-07-29","open":19985,"high":20200,"low":19985,"close":20095,"volume":91,"rsi_14":45.93,"sma_20":20232.25,"sma_60":20210.42,"sma_120":19454.12},{"date":"2026-07-30","open":20060,"high":20165,"low":19960,"close":20065,"volume":168,"rsi_14":43.62,"sma_20":20238.0,"sma_60":20210.67,"sma_120":19454.99},{"date":"2026-07-31","open":20080,"high":20080,"low":19980,"close":20080,"volume":1613,"rsi_14":41.2,"sma_20":20231.5,"sma_60":20209.08,"sma_120":19457.12},{"date":"2026-08-03","open":20200,"high":20680,"low":20200,"close":20575,"volume":153,"rsi_14":45.13,"sma_20":20257.25,"sma_60":20214.5,"sma_120":19462.91},{"date":"2026-08-04","open":20580,"high":21200,"low":20580,"close":21200,"volume":2004,"rsi_14":54.41,"sma_20":20315.25,"sma_60":20231.17,"sma_120":19478.95},{"date":"2026-08-05","open":21205,"high":21500,"low":21205,"close":21500,"volume":185,"rsi_14":59.36,"sma_20":20375.75,"sma_60":20250.92,"sma_120":19499.95},{"date":"2026-08-06","open":21500,"high":21515,"low":21305,"close":21505,"volume":1301,"rsi_14":58.28,"sma_20":20431.0,"sma_60":20273.67,"sma_120":19524.24},{"date":"2026-08-07","open":21505,"high":21505,"low":21305,"close":21305,"volume":153,"rsi_14":66.84,"sma_20":20469.75,"sma_60":20298.75,"sma_120":19545.45},{"date":"2026-08-10","open":21570,"high":21700,"low":21565,"close":21565,"volume":158,"rsi_14":67.07,"sma_20":20513.25,"sma_60":20330.58,"sma_120":19567.16},{"date":"2026-08-11","open":21655,"high":21915,"low":21655,"close":21840,"volume":177,"rsi_14":68.88,"sma_20":20558.25,"sma_60":20363.92,"sma_120":19592.07},{"date":"2026-08-12","open":21840,"high":21840,"low":21615,"close":21700,"volume":32,"rsi_14":75.21,"sma_20":20602.0,"sma_60":20389.17,"sma_120":19618.37},{"date":"2026-08-13","open":21685,"high":21805,"low":21685,"close":21685,"volume":171,"rsi_14":87.7,"sma_20":20652.5,"sma_60":20415.42,"sma_120":19650.95},{"date":"2026-08-14","open":21775,"high":22175,"low":21775,"close":22095,"volume":173,"rsi_14":88.52,"sma_20":20717.5,"sma_60":20445.58,"sma_120":19685.66},{"date":"2026-08-18","open":22095,"high":22095,"low":21440,"close":21480,"volume":9,"rsi_14":72.94,"sma_20":20789.25,"sma_60":20466.92,"sma_120":19714.53},{"date":"2026-08-19","open":21480,"high":22545,"low":20605,"close":21065,"volume":347,"rsi_14":62.76,"sma_20":20828.5,"sma_60":20481.08,"sma_120":19739.28},{"date":"2026-08-20","open":21450,"high":21495,"low":21065,"close":21300,"volume":2355,"rsi_14":65.42,"sma_20":20876.75,"sma_60":20495.67,"sma_120":19771.95},{"date":"2026-08-21","open":21310,"high":21310,"low":21125,"close":21125,"volume":66,"rsi_14":62.55,"sma_20":20940.0,"sma_60":20498.5,"sma_120":19799.87},{"date":"2026-08-24","open":21350,"high":21530,"low":21345,"close":21345,"volume":12,"rsi_14":59.9,"sma_20":21041.0,"sma_60":20511.08,"sma_120":19825.99},{"date":"2026-08-25","open":21505,"high":21505,"low":21315,"close":21315,"volume":46,"rsi_14":51.75,"sma_20":21131.25,"sma_60":20522.42,"sma_120":19851.03},{"date":"2026-08-26","open":21740,"high":21740,"low":21440,"close":21440,"volume":163,"rsi_14":49.04,"sma_20":21214.0,"sma_60":20530.17,"sma_120":19874.57},{"date":"2026-08-27","open":21620,"high":21620,"low":21500,"close":21620,"volume":3,"rsi_14":51.75,"sma_20":21290.25,"sma_60":20535.0,"sma_120":19899.61},{"date":"2026-08-28","open":21615,"high":22040,"low":21615,"close":21850,"volume":1015,"rsi_14":58.2,"sma_20":21379.5,"sma_60":20534.25,"sma_120":19924.24},{"date":"2026-08-31","open":21995,"high":22050,"low":21995,"close":22050,"volume":52,"rsi_14":57.43,"sma_20":21478.0,"sma_60":20549.67,"sma_120":19948.85},{"date":"2026-09-01","open":21895,"high":21895,"low":21710,"close":21710,"volume":51,"rsi_14":48.05,"sma_20":21534.75,"sma_60":20559.42,"sma_120":19973.46},{"date":"2026-09-02","open":21510,"high":21510,"low":21320,"close":21320,"volume":82,"rsi_14":44.69,"sma_20":21540.75,"sma_60":20573.58,"sma_120":19992.03},{"date":"2026-09-03","open":21375,"high":21565,"low":21375,"close":21380,"volume":40,"rsi_14":45.79,"sma_20":21534.75,"sma_60":20590.83,"sma_120":20011.94},{"date":"2026-09-04","open":22005,"high":22005,"low":21770,"close":21770,"volume":126,"rsi_14":45.49,"sma_20":21548.0,"sma_60":20615.17,"sma_120":20035.23},{"date":"2026-09-07","open":21590,"high":21690,"low":21590,"close":21600,"volume":64,"rsi_14":51.9,"sma_20":21562.75,"sma_60":20652.67,"sma_120":20061.58},{"date":"2026-09-08","open":21610,"high":21710,"low":21610,"close":21610,"volume":259,"rsi_14":59.89,"sma_20":21565.0,"sma_60":20683.08,"sma_120":20087.22},{"date":"2026-09-09","open":21460,"high":21460,"low":21360,"close":21360,"volume":17,"rsi_14":51.08,"sma_20":21541.0,"sma_60":20701.83,"sma_120":20110.47},{"date":"2026-09-10","open":21400,"high":21500,"low":21400,"close":21400,"volume":224,"rsi_14":55.22,"sma_20":21526.0,"sma_60":20717.67,"sma_120":20132.83},{"date":"2026-09-11","open":21310,"high":21310,"low":21205,"close":21205,"volume":11,"rsi_14":47.32,"sma_20":21502.0,"sma_60":20730.75,"sma_120":20154.88},{"date":"2026-09-14","open":21225,"high":21490,"low":21225,"close":21490,"volume":779,"rsi_14":53.05,"sma_20":21471.75,"sma_60":20756.75,"sma_120":20180.9},{"date":"2026-09-15","open":21855,"high":21855,"low":21800,"close":21800,"volume":115,"rsi_14":55.9,"sma_20":21487.75,"sma_60":20788.08,"sma_120":20211.37},{"date":"2026-09-16","open":21825,"high":21825,"low":21515,"close":21515,"volume":18,"rsi_14":48.34,"sma_20":21510.25,"sma_60":20814.42,"sma_120":20236.68},{"date":"2026-09-17","open":21535,"high":21560,"low":21440,"close":21555,"volume":5523,"rsi_14":45.03,"sma_20":21523.0,"sma_60":20845.42,"sma_120":20265.74},{"date":"2026-09-18","open":21545,"high":21655,"low":21545,"close":21650,"volume":713,"rsi_14":43.01,"sma_20":21549.25,"sma_60":20882.67,"sma_120":20292.63},{"date":"2026-09-21","open":21385,"high":21485,"low":21380,"close":21385,"volume":52,"rsi_14":44.17,"sma_20":21551.25,"sma_60":20916.83,"sma_120":20321.04},{"date":"2026-09-22","open":22130,"high":22255,"low":21930,"close":22110,"volume":5858,"rsi_14":62.66,"sma_20":21591.0,"sma_60":20973.33,"sma_120":20359.62},{"date":"2026-09-23","open":21840,"high":21840,"low":21740,"close":21740,"volume":106,"rsi_14":55.25,"sma_20":21606.0,"sma_60":21012.42,"sma_120":20395.76},{"date":"2026-09-28","open":21715,"high":21720,"low":21715,"close":21720,"volume":7,"rsi_14":49.18,"sma_20":21611.0,"sma_60":21044.5,"sma_120":20429.45},{"date":"2026-09-29","open":21700,"high":21700,"low":21095,"close":21295,"volume":2010,"rsi_14":45.4,"sma_20":21583.25,"sma_60":21066.92,"sma_120":20457.9},{"date":"2026-09-30","open":21470,"high":21520,"low":21465,"close":21470,"volume":1034,"rsi_14":47.99,"sma_20":21554.25,"sma_60":21087.92,"sma_120":20485.92},{"date":"2026-10-01","open":21505,"high":21570,"low":21505,"close":21560,"volume":447,"rsi_14":53.01,"sma_20":21546.75,"sma_60":21112.92,"sma_120":20516.58},{"date":"2026-10-02","open":21565,"high":21640,"low":21565,"close":21590,"volume":468,"rsi_14":52.87,"sma_20":21560.25,"sma_60":21138.75,"sma_120":20546.12},{"date":"2026-10-06","open":21580,"high":21940,"low":21580,"close":21920,"volume":831,"rsi_14":60.38,"sma_20":21587.25,"sma_60":21165.92,"sma_120":20576.25},{"date":"2026-10-07","open":21920,"high":22290,"low":21920,"close":22020,"volume":38,"rsi_14":58.13,"sma_20":21599.75,"sma_60":21192.92,"sma_120":20605.71},{"date":"2026-10-08","open":22085,"high":22085,"low":22070,"close":22070,"volume":11,"rsi_14":54.5,"sma_20":21623.25,"sma_60":21218.58,"sma_120":20635.58},{"date":"2026-10-12","open":22090,"high":22515,"low":21990,"close":22515,"volume":1213,"rsi_14":65.82,"sma_20":21668.5,"sma_60":21248.92,"sma_120":20670.88},{"date":"2026-10-13","open":22285,"high":22285,"low":22190,"close":22190,"volume":264,"rsi_14":59.22,"sma_20":21710.0,"sma_60":21269.75,"sma_120":20698.92},{"date":"2026-10-14","open":22245,"high":22275,"low":22145,"close":22145,"volume":622,"rsi_14":57.29,"sma_20":21747.25,"sma_60":21291.75,"sma_120":20724.58},{"date":"2026-10-15","open":22140,"high":22140,"low":21620,"close":21710,"volume":7,"rsi_14":54.56,"sma_20":21772.5,"sma_60":21309.0,"sma_120":20743.5},{"date":"2026-10-16","open":21995,"high":21995,"low":21795,"close":21795,"volume":100,"rsi_14":44.62,"sma_20":21787.75,"sma_60":21325.67,"sma_120":20761.5},{"date":"2026-10-19","open":21770,"high":21770,"low":21025,"close":21030,"volume":479,"rsi_14":39.31,"sma_20":21749.25,"sma_60":21342.08,"sma_120":20772.12},{"date":"2026-10-20","open":21115,"high":21710,"low":21115,"close":21570,"volume":6021,"rsi_14":48.05,"sma_20":21752.0,"sma_60":21363.58,"sma_120":20786.58},{"date":"2026-10-21","open":21570,"high":21570,"low":21230,"close":21230,"volume":7478,"rsi_14":49.13,"sma_20":21735.75,"sma_60":21378.5,"sma_120":20798.58},{"date":"2026-10-22","open":21540,"high":21540,"low":21245,"close":21245,"volume":82,"rsi_14":46.87,"sma_20":21715.5,"sma_60":21401.58,"sma_120":20808.88},{"date":"2026-10-23","open":20960,"high":20960,"low":20860,"close":20955,"volume":51,"rsi_14":42.03,"sma_20":21694.0,"sma_60":21428.75,"sma_120":20818.58}],"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 미국IT인터넷(합성 H)","phase":"above-fold","symbol_resolved":true}