{"status":"ok","report":{"price_analysis":{"current":16975.0,"change_1d":-0.8,"change_7d":-1.3,"change_30d":-2.6,"high_30d":17635.0,"low_30d":16095.0,"position_in_range":57.0,"support":16249.0,"resistance":17481.0},"summary":"ACE MSCI멕시코(합성)(291130)은(는) MSCI MEXICO IMI 25/50 Price return Index를 추종하는 ETF입니다, 순자산 178억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 59.4로 중립 구간입니다. MACD(-105.33)가 시그널선(-209.45)을 상회합니다(골든크로스). SMA20 16800, SMA60 17682 — 혼조세입니다. 볼린저밴드 16170~17430 (현재 위치 64%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":59.42028985507247,"macd":-105.32964628929767,"macd_signal":-209.44806915849762,"sma_20":16799.75,"sma_60":17681.916666666668,"bb_upper":17429.78551487198,"bb_lower":16169.71448512802,"atr_14":291.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -354.00. 30일 누적: 외국인 16.00, 기관 1437.00.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-354.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":134.0,"retail_net":-134.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":1.0,"retail_net":-1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-215.0,"retail_net":215.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-47.0,"retail_net":47.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-227.0,"retail_net":227.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":214.0,"retail_net":-214.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":169.0,"retail_net":-169.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":530.0,"retail_net":-530.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":228.0,"retail_net":-228.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":16.0,"retail_net":-16.0},{"date":"2026-10-08","foreign_net":24.0,"institution_net":692.0,"retail_net":-716.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":72.0,"retail_net":-72.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":267.0,"retail_net":-267.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-288.0,"retail_net":288.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":-53.0,"retail_net":53.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":-152.0,"retail_net":152.0},{"date":"2026-09-29","foreign_net":-14.0,"institution_net":-7.0,"retail_net":21.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":-27.0,"retail_net":26.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":139.0,"retail_net":-139.0},{"date":"2026-09-22","foreign_net":2.0,"institution_net":-165.0,"retail_net":163.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-160.0,"retail_net":160.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":132.0,"retail_net":-132.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":356.0,"retail_net":-356.0},{"date":"2026-09-14","foreign_net":1.0,"institution_net":-79.0,"retail_net":78.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":-100.0,"retail_net":99.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-18.0,"retail_net":18.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":38.0,"retail_net":-38.0},{"date":"2026-09-08","foreign_net":1.0,"institution_net":-1.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":134.0,"retail_net":-134.0},"d3":{"foreign_net":0,"institution_net":-80.0,"retail_net":80.0},"d7":{"foreign_net":0,"institution_net":29.0,"retail_net":-29.0},"d14":{"foreign_net":24.0,"institution_net":1546.0,"retail_net":-1570.0},"d30":{"foreign_net":16.0,"institution_net":1437.0,"retail_net":-1453.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":58,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":59.4,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.3148,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.31,"summary":"배당수익률 1.31%","metrics":[{"name":"배당수익률","value":1.31,"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":"2026-10-23T22:39:43.766547+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":"MSCI MEXICO IMI 25/50 Price return Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.5,"aum":17800000000.0,"aum_display":"178억","dividend_yield":null,"tracking_error":1.15,"holdings":[{"ticker":"","name":"스왑(삼성증권)","weight":null},{"ticker":"","name":"스왑(NH투자증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":4,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":16975.0,"change_pct":-0.76,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-03-09","close":10075.9746},{"date":"2018-03-12","close":10189.4092},{"date":"2018-03-13","close":10199.2734},{"date":"2018-03-14","close":10145.0215},{"date":"2018-03-15","close":10100.6338},{"date":"2018-03-16","close":10021.7227},{"date":"2018-03-19","close":9893.4922},{"date":"2018-03-20","close":9794.8535},{"date":"2018-03-21","close":9918.1523},{"date":"2018-03-22","close":10080.9062},{"date":"2018-03-23","close":10046.3828},{"date":"2018-03-26","close":10056.2471},{"date":"2018-03-27","close":10051.3145},{"date":"2018-03-28","close":10001.9951},{"date":"2018-03-29","close":9903.3564},{"date":"2018-03-30","close":9947.7441},{"date":"2018-04-02","close":9770.1934},{"date":"2018-04-03","close":9858.9688},{"date":"2018-04-04","close":9814.5811},{"date":"2018-04-05","close":10100.6338},{"date":"2018-04-06","close":10238.7285},{"date":"2018-04-09","close":10228.8652},{"date":"2018-04-10","close":10233.7969},{"date":"2018-04-11","close":10371.8916},{"date":"2018-04-12","close":10342.2998},{"date":"2018-04-13","close":10509.9863},{"date":"2018-04-16","close":10559.3057},{"date":"2018-04-17","close":10554.374},{"date":"2018-04-18","close":10564.2373},{"date":"2018-04-19","close":10519.8496},{"date":"2018-04-20","close":10347.2314},{"date":"2018-04-23","close":10278.1846},{"date":"2018-04-24","close":10056.2471},{"date":"2018-04-25","close":9992.1309},{"date":"2018-04-26","close":10021.7227},{"date":"2018-04-27","close":10061.1787},{"date":"2018-04-30","close":10071.042},{"date":"2018-05-02","close":10021.7227},{"date":"2018-05-03","close":9898.4238},{"date":"2018-05-04","close":9730.7383},{"date":"2018-05-08","close":9420.0254},{"date":"2018-05-09","close":9415.0928},{"date":"2018-05-10","close":9301.6582},{"date":"2018-05-11","close":9444.6846},{"date":"2018-05-14","close":9415.0928},{"date":"2018-05-15","close":9286.8623},{"date":"2018-05-16","close":9227.6787},{"date":"2018-05-17","close":9212.8828},{"date":"2018-05-18","close":9237.543},{"date":"2018-05-21","close":9104.3799},{"date":"2018-05-23","close":9025.4688},{"date":"2018-05-24","close":9109.3125},{"date":"2018-05-25","close":9050.1289},{"date":"2018-05-28","close":9143.8359},{"date":"2018-05-29","close":8976.1494},{"date":"2018-05-30","close":8838.0547},{"date":"2018-05-31","close":8838.0547},{"date":"2018-06-01","close":8803.5312},{"date":"2018-06-04","close":8842.9873},{"date":"2018-06-05","close":8749.2793},{"date":"2018-06-07","close":8670.3682},{"date":"2018-06-08","close":8655.5723},{"date":"2018-06-11","close":8749.2793},{"date":"2018-06-12","close":8650.6406},{"date":"2018-06-14","close":8773.9395},{"date":"2018-06-15","close":8981.0811},{"date":"2018-06-18","close":8916.9658},{"date":"2018-06-19","close":8838.0547},{"date":"2018-06-20","close":9020.5371},{"date":"2018-06-21","close":9124.1084},{"date":"2018-06-22","close":9109.3125},{"date":"2018-06-25","close":9212.8828},{"date":"2018-06-26","close":9232.6113},{"date":"2018-06-27","close":9385.501},{"date":"2018-06-28","close":9336.1816},{"date":"2018-06-29","close":9607.4395},{"date":"2018-07-02","close":9637.0312},{"date":"2018-07-03","close":9498.9365},{"date":"2018-07-04","close":9750.4658},{"date":"2018-07-05","close":9701.1465},{"date":"2018-07-06","close":10046.3828},{"date":"2018-07-09","close":10214.0693},{"date":"2018-07-10","close":10307.7764},{"date":"2018-07-11","close":10337.3682},{"date":"2018-07-12","close":10352.1641},{"date":"2018-07-13","close":10366.959},{"date":"2018-07-16","close":10401.4834},{"date":"2018-07-17","close":10411.3467},{"date":"2018-07-18","close":10376.8232},{"date":"2018-07-19","close":10470.5303},{"date":"2018-07-20","close":10465.5986},{"date":"2018-07-23","close":10396.5508},{"date":"2018-07-24","close":10579.0332},{"date":"2018-07-25","close":10445.8711},{"date":"2018-07-26","close":10505.0537},{"date":"2018-07-27","close":10485.3262},{"date":"2018-07-30","close":10490.2578},{"date":"2018-07-31","close":10593.8291},{"date":"2018-08-01","close":10648.0811},{"date":"2018-08-02","close":10653.0127},{"date":"2018-08-03","close":10539.5781},{"date":"2018-08-06","close":10697.4004},{"date":"2018-08-07","close":10771.3789},{"date":"2018-08-08","close":10899.6104},{"date":"2018-08-09","close":10815.7666},{"date":"2018-08-10","close":10485.3262},{"date":"2018-08-13","close":10204.2051},{"date":"2018-08-14","close":10347.2314},{"date":"2018-08-16","close":10273.252},{"date":"2018-08-17","close":10179.5449},{"date":"2018-08-20","close":10263.3887},{"date":"2018-08-21","close":10273.252},{"date":"2018-08-22","close":10312.708},{"date":"2018-08-23","close":10514.918},{"date":"2018-08-24","close":10500.1221},{"date":"2018-08-27","close":10391.6191},{"date":"2018-08-28","close":10460.667},{"date":"2018-08-29","close":10416.2793},{"date":"2018-08-30","close":10436.0068},{"date":"2018-08-31","close":10243.6611},{"date":"2018-09-03","close":10174.6133},{"date":"2018-09-04","close":10120.3623},{"date":"2018-09-05","close":10036.5186},{"date":"2018-09-06","close":10051.3145},{"date":"2018-09-07","close":10051.3145},{"date":"2018-09-10","close":10209.1367},{"date":"2018-09-11","close":10194.3408},{"date":"2018-09-12","close":10219.001},{"date":"2018-09-13","close":10223.9326},{"date":"2018-09-14","close":10396.5508},{"date":"2018-09-17","close":10549.4414},{"date":"2018-09-18","close":10490.2578},{"date":"2018-09-19","close":10460.667},{"date":"2018-09-20","close":10524.7822},{"date":"2018-09-21","close":10465.5986},{"date":"2018-09-27","close":10322.5723},{"date":"2018-09-28","close":10322.5723},{"date":"2018-10-01","close":10455.7344},{"date":"2018-10-02","close":10524.7822},{"date":"2018-10-04","close":10258.457},{"date":"2018-10-05","close":10209.1367},{"date":"2018-10-08","close":10209.1367},{"date":"2018-10-10","close":10184.4775},{"date":"2018-10-11","close":10090.7705},{"date":"2018-10-12","close":10105.5664},{"date":"2018-10-15","close":10100.6338},{"date":"2018-10-16","close":10169.6816},{"date":"2018-10-17","close":10209.1367},{"date":"2018-10-18","close":10189.4092},{"date":"2018-10-19","close":9923.084},{"date":"2018-10-22","close":9863.9004},{"date":"2018-10-23","close":9646.8945},{"date":"2018-10-24","close":9558.1191},{"date":"2018-10-25","close":9494.0039},{"date":"2018-10-26","close":9572.915},{"date":"2018-10-29","close":9350.9775},{"date":"2018-10-30","close":8907.1025},{"date":"2018-10-31","close":8838.0547},{"date":"2018-11-01","close":8803.5312},{"date":"2018-11-02","close":9005.7412},{"date":"2018-11-05","close":9035.333},{"date":"2018-11-06","close":9350.9775},{"date":"2018-11-07","close":9276.998},{"date":"2018-11-08","close":9355.9092},{"date":"2018-11-09","close":8798.5996},{"date":"2018-11-12","close":8828.1914},{"date":"2018-11-13","close":8635.8447},{"date":"2018-11-14","close":8399.1113},{"date":"2018-11-15","close":8399.1113},{"date":"2018-11-16","close":8285.6768},{"date":"2018-11-19","close":8438.5674},{"date":"2018-11-20","close":8290.6084},{"date":"2018-11-21","close":8344.8594},{"date":"2018-11-22","close":8330.0645},{"date":"2018-11-23","close":8196.9014},{"date":"2018-11-26","close":8191.9692},{"date":"2018-11-27","close":7831.937},{"date":"2018-11-28","close":7886.1885},{"date":"2018-11-29","close":8073.6025},{"date":"2018-11-30","close":8236.3574},{"date":"2018-12-03","close":8478.0225},{"date":"2018-12-04","close":8142.6499},{"date":"2018-12-05","close":8177.1733},{"date":"2018-12-06","close":8073.6025},{"date":"2018-12-07","close":8246.2207},{"date":"2018-12-10","close":8206.7656},{"date":"2018-12-11","close":8211.6973},{"date":"2018-12-12","close":8231.4248},{"date":"2018-12-13","close":8236.3574},{"date":"2018-12-14","close":8221.5615},{"date":"2018-12-17","close":8354.7236},{"date":"2018-12-18","close":8167.3096},{"date":"2018-12-19","close":8256.085},{"date":"2018-12-20","close":8265.9482},{"date":"2018-12-21","close":8315.2686},{"date":"2018-12-24","close":8359.6553},{"date":"2018-12-26","close":8320.2002},{"date":"2018-12-27","close":8320.2002},{"date":"2018-12-28","close":8295.54},{"date":"2019-01-02","close":8339.9277},{"date":"2019-01-03","close":8482.9541},{"date":"2019-01-04","close":8581.5938},{"date":"2019-01-07","close":8719.6885},{"date":"2019-01-08","close":8884.6783},{"date":"2019-01-09","close":8976.1494},{"date":"2019-01-10","close":9045.1973},{"date":"2019-01-11","close":9035.333},{"date":"2019-01-14","close":8951.4893},{"date":"2019-01-15","close":9188.2236},{"date":"2019-01-16","close":9183.291},{"date":"2019-01-17","close":9237.543},{"date":"2019-01-18","close":9281.9307},{"date":"2019-01-21","close":9306.5898},{"date":"2019-01-22","close":9222.7471},{"date":"2019-01-23","close":9138.9043},{"date":"2019-01-24","close":9183.291},{"date":"2019-01-25","close":9212.8828},{"date":"2019-01-28","close":9153.6992},{"date":"2019-01-29","close":9143.8359},{"date":"2019-01-30","close":9143.8359},{"date":"2019-01-31","close":9005.7412},{"date":"2019-02-01","close":9129.04},{"date":"2019-02-07","close":9163.5635},{"date":"2019-02-08","close":9124.1084},{"date":"2019-02-11","close":9104.3799},{"date":"2019-02-12","close":9069.8564},{"date":"2019-02-13","close":9040.2646},{"date":"2019-02-14","close":8818.3271},{"date":"2019-02-15","close":8951.4893},{"date":"2019-02-18","close":9020.5371},{"date":"2019-02-19","close":8976.1494},{"date":"2019-02-20","close":8966.2852},{"date":"2019-02-21","close":9045.1973},{"date":"2019-02-22","close":9045.1973},{"date":"2019-02-25","close":9168.4951},{"date":"2019-02-26","close":9133.9717},{"date":"2019-02-27","close":9104.3799},{"date":"2019-02-28","close":8966.2852},{"date":"2019-03-04","close":8956.4219},{"date":"2019-03-05","close":8857.7822},{"date":"2019-03-06","close":8838.0547},{"date":"2019-03-07","close":8759.1436},{"date":"2019-03-08","close":8645.709},{"date":"2019-03-11","close":8714.7559},{"date":"2019-03-12","close":8690.0967},{"date":"2019-03-13","close":8764.0752},{"date":"2019-03-14","close":8818.3271},{"date":"2019-03-15","close":8828.1914},{"date":"2019-03-18","close":8867.6465},{"date":"2019-03-19","close":9035.333},{"date":"2019-03-20","close":9010.6729},{"date":"2019-03-21","close":9252.3389},{"date":"2019-03-22","close":9272.0664},{"date":"2019-03-25","close":8916.9658},{"date":"2019-03-26","close":9025.4688},{"date":"2019-03-27","close":9025.4688},{"date":"2019-03-28","close":8936.6943},{"date":"2019-03-29","close":8946.5576},{"date":"2019-04-01","close":9074.7881},{"date":"2019-04-02","close":9232.6113},{"date":"2019-04-03","close":9153.6992},{"date":"2019-04-04","close":9064.9248},{"date":"2019-04-05","close":9222.7471},{"date":"2019-04-08","close":9484.1406},{"date":"2019-04-09","close":9656.7588},{"date":"2019-04-10","close":9612.3711},{"date":"2019-04-11","close":9632.0986},{"date":"2019-04-12","close":9533.46},{"date":"2019-04-15","close":9572.915},{"date":"2019-04-16","close":9518.6641},{"date":"2019-04-17","close":9641.9629},{"date":"2019-04-18","close":9740.6016},{"date":"2019-04-19","close":9755.3975},{"date":"2019-04-22","close":9745.5342},{"date":"2019-04-23","close":9686.3506},{"date":"2019-04-24","close":9706.0781},{"date":"2019-04-25","close":9725.8057},{"date":"2019-04-26","close":9686.3506},{"date":"2019-04-29","close":9725.8057},{"date":"2019-04-30","close":9715.9424},{"date":"2019-05-02","close":9666.6221},{"date":"2019-05-03","close":9567.9834},{"date":"2019-05-07","close":9597.5752},{"date":"2019-05-08","close":9528.5283},{"date":"2019-05-09","close":9494.0039},{"date":"2019-05-10","close":9395.3652},{"date":"2019-05-13","close":9365.7734},{"date":"2019-05-14","close":9464.4121},{"date":"2019-05-15","close":9489.0723},{"date":"2019-05-16","close":9567.9834},{"date":"2019-05-17","close":9597.5752},{"date":"2019-05-20","close":9528.5283},{"date":"2019-05-21","close":9691.2822},{"date":"2019-05-22","close":9617.3027},{"date":"2019-05-23","close":9513.7324},{"date":"2019-05-24","close":9518.6641},{"date":"2019-05-27","close":9420.0254},{"date":"2019-05-28","close":9395.3652},{"date":"2019-05-29","close":9242.4746},{"date":"2019-05-30","close":9365.7734},{"date":"2019-05-31","close":9232.6113},{"date":"2019-06-03","close":9099.4482},{"date":"2019-06-04","close":9109.3125},{"date":"2019-06-05","close":9124.1084},{"date":"2019-06-07","close":9114.2441},{"date":"2019-06-10","close":9434.8213},{"date":"2019-06-11","close":9464.4121},{"date":"2019-06-12","close":9479.208},{"date":"2019-06-13","close":9543.3242},{"date":"2019-06-14","close":9474.2764},{"date":"2019-06-17","close":9489.0723},{"date":"2019-06-18","close":9400.2969},{"date":"2019-06-19","close":9424.957},{"date":"2019-06-20","close":9489.0723},{"date":"2019-06-21","close":9479.208},{"date":"2019-06-24","close":9395.3652},{"date":"2019-06-25","close":9331.25},{"date":"2019-06-26","close":9331.25},{"date":"2019-06-27","close":9424.957},{"date":"2019-06-28","close":9237.543},{"date":"2019-07-01","close":9252.3389},{"date":"2019-07-02","close":9365.7734},{"date":"2019-07-03","close":9336.1816},{"date":"2019-07-04","close":9365.7734},{"date":"2019-07-05","close":9390.4336},{"date":"2019-07-08","close":9498.9365},{"date":"2019-07-09","close":9474.2764},{"date":"2019-07-10","close":9365.7734},{"date":"2019-07-11","close":9316.4541},{"date":"2019-07-12","close":9400.2969},{"date":"2019-07-15","close":9395.3652},{"date":"2019-07-16","close":9449.6172},{"date":"2019-07-17","close":9336.1816},{"date":"2019-07-18","close":9252.3389},{"date":"2019-07-19","close":9193.1553},{"date":"2019-07-22","close":9148.7676},{"date":"2019-07-23","close":9055.0605},{"date":"2019-07-24","close":8941.626},{"date":"2019-07-25","close":9015.6055},{"date":"2019-07-26","close":9055.0605},{"date":"2019-07-29","close":8971.2178},{"date":"2019-07-30","close":9104.3799},{"date":"2019-07-31","close":8981.0811},{"date":"2019-08-01","close":8931.7617},{"date":"2019-08-02","close":8862.7148},{"date":"2019-08-05","close":8724.6201},{"date":"2019-08-06","close":8709.8242},{"date":"2019-08-07","close":8744.3477},{"date":"2019-08-08","close":8862.7148},{"date":"2019-08-09","close":8946.5576},{"date":"2019-08-12","close":8916.9658},{"date":"2019-08-13","close":8818.3271},{"date":"2019-08-14","close":8754.2119},{"date":"2019-08-16","close":8561.8652},{"date":"2019-08-19","close":8699.96},{"date":"2019-08-20","close":8566.7979},{"date":"2019-08-21","close":8625.9814},{"date":"2019-08-22","close":8729.5518},{"date":"2019-08-23","close":8675.3008},{"date":"2019-08-26","close":8487.8867},{"date":"2019-08-27","close":8630.9131},{"date":"2019-08-28","close":8749.2793},{"date":"2019-08-29","close":8749.2793},{"date":"2019-08-30","close":8857.7822},{"date":"2019-09-02","close":9055.0605},{"date":"2019-09-03","close":8897.2383},{"date":"2019-09-04","close":9000.8096},{"date":"2019-09-05","close":9183.291},{"date":"2019-09-06","close":9148.7676},{"date":"2019-09-09","close":9173.4277},{"date":"2019-09-10","close":9163.5635},{"date":"2019-09-11","close":9232.6113},{"date":"2019-09-16","close":9227.6787},{"date":"2019-09-17","close":9291.7939},{"date":"2019-09-18","close":9489.0723},{"date":"2019-09-19","close":9375.6377},{"date":"2019-09-20","close":9375.6377},{"date":"2019-09-23","close":9489.0723},{"date":"2019-09-24","close":9444.6846},{"date":"2019-09-25","close":9375.6377},{"date":"2019-09-26","close":9375.6377},{"date":"2019-09-27","close":9267.1348},{"date":"2019-09-30","close":9311.5225},{"date":"2019-10-01","close":9222.7471},{"date":"2019-10-02","close":9316.4541},{"date":"2019-10-04","close":9242.4746},{"date":"2019-10-07","close":9420.0254},{"date":"2019-10-08","close":9360.8418},{"date":"2019-10-10","close":9203.0195},{"date":"2019-10-11","close":9395.3652},{"date":"2019-10-14","close":9444.6846},{"date":"2019-10-15","close":9489.0723},{"date":"2019-10-16","close":9489.0723},{"date":"2019-10-17","close":9548.2559},{"date":"2019-10-18","close":9518.6641},{"date":"2019-10-21","close":9439.7529},{"date":"2019-10-22","close":9494.0039},{"date":"2019-10-23","close":9469.3447},{"date":"2019-10-24","close":9454.5488},{"date":"2019-10-25","close":9553.1875},{"date":"2019-10-28","close":9523.5957},{"date":"2019-10-29","close":9508.7998},{"date":"2019-10-30","close":9558.1191},{"date":"2019-10-31","close":9469.3447},{"date":"2019-11-01","close":9380.5693},{"date":"2019-11-04","close":9533.46},{"date":"2019-11-05","close":9474.2764},{"date":"2019-11-06","close":9350.9775},{"date":"2019-11-07","close":9405.2295},{"date":"2019-11-08","close":9469.3447},{"date":"2019-11-11","close":9415.0928},{"date":"2019-11-12","close":9444.6846},{"date":"2019-11-13","close":9257.2705},{"date":"2019-11-14","close":9262.2021},{"date":"2019-11-15","close":9341.1143},{"date":"2019-11-18","close":9375.6377},{"date":"2019-11-19","close":9360.8418},{"date":"2019-11-20","close":9350.9775},{"date":"2019-11-21","close":9375.6377},{"date":"2019-11-22","close":9395.3652},{"date":"2019-11-25","close":9434.8213},{"date":"2019-11-26","close":9410.1611},{"date":"2019-11-27","close":9188.2236},{"date":"2019-11-28","close":9242.4746},{"date":"2019-11-29","close":9247.4072},{"date":"2019-12-02","close":9252.3389},{"date":"2019-12-03","close":9148.7676},{"date":"2019-12-04","close":9153.6992},{"date":"2019-12-05","close":9183.291},{"date":"2019-12-06","close":9276.998},{"date":"2019-12-09","close":9168.4951},{"date":"2019-12-10","close":9247.4072},{"date":"2019-12-11","close":9370.7051},{"date":"2019-12-12","close":9474.2764},{"date":"2019-12-13","close":9400.2969},{"date":"2019-12-16","close":9617.3027},{"date":"2019-12-17","close":9637.0312},{"date":"2019-12-18","close":9622.2354},{"date":"2019-12-19","close":9711.0098},{"date":"2019-12-20","close":9666.6221},{"date":"2019-12-23","close":9617.3027},{"date":"2019-12-24","close":9617.3027},{"date":"2019-12-26","close":9617.3027},{"date":"2019-12-27","close":9666.6221},{"date":"2019-12-30","close":9656.7588},{"date":"2020-01-02","close":9508.7998},{"date":"2020-01-03","close":9632.0986},{"date":"2020-01-06","close":9794.8535},{"date":"2020-01-07","close":9784.9893},{"date":"2020-01-08","close":9612.3711},{"date":"2020-01-09","close":9760.3291},{"date":"2020-01-10","close":9789.9209},{"date":"2020-01-13","close":9780.0576},{"date":"2020-01-14","close":9696.2139},{"date":"2020-01-15","close":9789.9209},{"date":"2020-01-16","close":9760.3291},{"date":"2020-01-17","close":9918.1523},{"date":"2020-01-20","close":10071.042},{"date":"2020-01-21","close":10140.0898},{"date":"2020-01-22","close":10031.5869},{"date":"2020-01-23","close":10036.5186},{"date":"2020-01-28","close":9755.3975},{"date":"2020-01-29","close":9932.9482},{"date":"2020-01-30","close":10026.6553},{"date":"2020-01-31","close":10046.3828},{"date":"2020-02-03","close":9923.084},{"date":"2020-02-04","close":9903.3564},{"date":"2020-02-05","close":10164.749},{"date":"2020-02-06","close":10174.6133},{"date":"2020-02-07","close":10026.6553},{"date":"2020-02-10","close":9932.9482},{"date":"2020-02-11","close":10001.9951},{"date":"2020-02-12","close":10046.3828},{"date":"2020-02-13","close":10209.1367},{"date":"2020-02-14","close":10243.6611},{"date":"2020-02-17","close":10248.5928},{"date":"2020-02-18","close":10149.9541},{"date":"2020-02-19","close":10302.8438},{"date":"2020-02-20","close":10233.7969},{"date":"2020-02-21","close":10095.7021},{"date":"2020-02-24","close":10110.498},{"date":"2020-02-25","close":9992.1309},{"date":"2020-02-26","close":9849.1045},{"date":"2020-02-27","close":9508.7998},{"date":"2020-02-28","close":9138.9043},{"date":"2020-03-02","close":9030.4014},{"date":"2020-03-03","close":9232.6113},{"date":"2020-03-04","close":9390.4336},{"date":"2020-03-05","close":9390.4336},{"date":"2020-03-06","close":9000.8096},{"date":"2020-03-09","close":8581.5938},{"date":"2020-03-10","close":8285.6768},{"date":"2020-03-11","close":8058.8066},{"date":"2020-03-12","close":7392.9937},{"date":"2020-03-13","close":7471.9048},{"date":"2020-03-16","close":7028.0293},{"date":"2020-03-17","close":7240.103},{"date":"2020-03-18","close":6682.7925},{"date":"2020-03-19","close":6377.0117},{"date":"2020-03-20","close":6436.1953},{"date":"2020-03-23","close":5834.4971},{"date":"2020-03-24","close":5947.9321},{"date":"2020-03-25","close":6031.7754},{"date":"2020-03-26","close":6298.1006},{"date":"2020-03-27","close":6510.1743},{"date":"2020-03-30","close":6298.1006},{"date":"2020-03-31","close":6155.0737},{"date":"2020-04-01","close":6160.0059},{"date":"2020-04-02","close":6086.0269},{"date":"2020-04-03","close":5982.4556},{"date":"2020-04-06","close":5943.0},{"date":"2020-04-07","close":6081.0947},{"date":"2020-04-08","close":6130.4141},{"date":"2020-04-09","close":6214.2573},{"date":"2020-04-10","close":6278.3726},{"date":"2020-04-13","close":6130.4141},{"date":"2020-04-14","close":6357.2837},{"date":"2020-04-16","close":6007.1152},{"date":"2020-04-17","close":6258.645},{"date":"2020-04-20","close":6194.5293},{"date":"2020-04-21","close":6135.3462},{"date":"2020-04-22","close":6016.9795},{"date":"2020-04-23","close":6066.2988},{"date":"2020-04-24","close":5962.728},{"date":"2020-04-27","close":6095.8906},{"date":"2020-04-28","close":6081.0947},{"date":"2020-04-29","close":6298.1006},{"date":"2020-05-04","close":6229.0532},{"date":"2020-05-06","close":6520.0381},{"date":"2020-05-07","close":6598.9492},{"date":"2020-05-08","close":6608.8135},{"date":"2020-05-11","close":6791.2954},{"date":"2020-05-12","close":6717.3164},{"date":"2020-05-13","close":6608.8135},{"date":"2020-05-14","close":6529.9023},{"date":"2020-05-15","close":6549.6299},{"date":"2020-05-18","close":6480.5825},{"date":"2020-05-19","close":6638.4053},{"date":"2020-05-20","close":6559.4937},{"date":"2020-05-21","close":6727.1802},{"date":"2020-05-22","close":6658.1328},{"date":"2020-05-25","close":6840.6152},{"date":"2020-05-26","close":6978.7095},{"date":"2020-05-27","close":7042.8252},{"date":"2020-05-28","close":7195.7153},{"date":"2020-05-29","close":7156.2598},{"date":"2020-06-01","close":7131.6001},{"date":"2020-06-02","close":7289.4224},{"date":"2020-06-03","close":7462.0405},{"date":"2020-06-04","close":7531.0879},{"date":"2020-06-05","close":7422.585},{"date":"2020-06-08","close":7585.3394},{"date":"2020-06-09","close":7841.8008},{"date":"2020-06-10","close":7605.0674},{"date":"2020-06-11","close":7131.6001},{"date":"2020-06-12","close":6899.7983},{"date":"2020-06-15","close":7008.3013},{"date":"2020-06-16","close":7259.8306},{"date":"2020-06-17","close":7254.8989},{"date":"2020-06-18","close":7220.375},{"date":"2020-06-19","close":7194.7241},{"date":"2020-06-22","close":7269.6948},{"date":"2020-06-23","close":7200.6475},{"date":"2020-06-24","close":7225.3071},{"date":"2020-06-25","close":7077.3486},{"date":"2020-06-26","close":7067.4849},{"date":"2020-06-29","close":6924.458},{"date":"2020-06-30","close":6899.7983},{"date":"2020-07-01","close":6949.1182},{"date":"2020-07-02","close":7003.3696},{"date":"2020-07-03","close":7169.3798},{"date":"2020-07-06","close":7151.3281},{"date":"2020-07-07","close":7067.4849},{"date":"2020-07-08","close":6998.4375},{"date":"2020-07-09","close":6963.9136},{"date":"2020-07-10","close":6870.2065},{"date":"2020-07-13","close":6924.458},{"date":"2020-07-14","close":6880.0708},{"date":"2020-07-15","close":6860.3428},{"date":"2020-07-16","close":6904.7305},{"date":"2020-07-17","close":6909.6621},{"date":"2020-07-20","close":6806.0913},{"date":"2020-07-21","close":6894.8667},{"date":"2020-07-22","close":7013.2334},{"date":"2020-07-23","close":7023.0972},{"date":"2020-07-24","close":6968.8457},{"date":"2020-07-27","close":6998.4375},{"date":"2020-07-28","close":7136.5322},{"date":"2020-07-29","close":7146.396},{"date":"2020-07-30","close":7156.2598},{"date":"2020-07-31","close":7102.0083},{"date":"2020-08-03","close":7072.4165},{"date":"2020-08-04","close":7042.8252},{"date":"2020-08-05","close":7018.165},{"date":"2020-08-06","close":7131.6001},{"date":"2020-08-07","close":7062.5527},{"date":"2020-08-10","close":7141.4639},{"date":"2020-08-11","close":7062.5527},{"date":"2020-08-12","close":7102.0083},{"date":"2020-08-13","close":7121.7363},{"date":"2020-08-14","close":7220.375},{"date":"2020-08-18","close":7289.4224},{"date":"2020-08-19","close":7254.8989},{"date":"2020-08-20","close":7245.0352},{"date":"2020-08-21","close":7240.103},{"date":"2020-08-24","close":7185.8516},{"date":"2020-08-25","close":7225.3071},{"date":"2020-08-26","close":7235.1709},{"date":"2020-08-27","close":7210.5112},{"date":"2020-08-28","close":7136.5322},{"date":"2020-08-31","close":7195.7153},{"date":"2020-09-01","close":7092.1445},{"date":"2020-09-02","close":7151.3281},{"date":"2020-09-03","close":7161.1919},{"date":"2020-09-04","close":7062.5527},{"date":"2020-09-07","close":7067.4849},{"date":"2020-09-08","close":7111.8721},{"date":"2020-09-09","close":6958.9819},{"date":"2020-09-10","close":7102.0083},{"date":"2020-09-11","close":7077.3486},{"date":"2020-09-14","close":7092.1445},{"date":"2020-09-15","close":7245.0352},{"date":"2020-09-16","close":7136.5322},{"date":"2020-09-17","close":7116.8042},{"date":"2020-09-18","close":7146.396},{"date":"2020-09-21","close":7013.2334},{"date":"2020-09-22","close":6835.6831},{"date":"2020-09-23","close":6791.2954},{"date":"2020-09-24","close":6623.6094},{"date":"2020-09-25","close":6697.5884},{"date":"2020-09-28","close":6815.9551},{"date":"2020-09-29","close":6885.0024},{"date":"2020-10-05","close":6963.9136},{"date":"2020-10-06","close":6963.9136},{"date":"2020-10-07","close":6993.5054},{"date":"2020-10-08","close":7032.9609},{"date":"2020-10-12","close":7274.6265},{"date":"2020-10-13","close":7279.5586},{"date":"2020-10-14","close":7249.9668},{"date":"2020-10-15","close":7195.7153},{"date":"2020-10-16","close":7200.6475},{"date":"2020-10-19","close":7205.5796},{"date":"2020-10-20","close":7161.1919},{"date":"2020-10-21","close":7240.103},{"date":"2020-10-22","close":7200.6475},{"date":"2020-10-23","close":7294.3545},{"date":"2020-10-26","close":7279.5586},{"date":"2020-10-27","close":7240.103},{"date":"2020-10-28","close":7190.7837},{"date":"2020-10-29","close":7057.6206},{"date":"2020-10-30","close":6865.2749},{"date":"2020-11-02","close":6949.1182},{"date":"2020-11-03","close":6944.186},{"date":"2020-11-04","close":6983.6416},{"date":"2020-11-05","close":7102.0083},{"date":"2020-11-06","close":7205.5796},{"date":"2020-11-09","close":7294.3545},{"date":"2020-11-10","close":7501.4966},{"date":"2020-11-11","close":7639.5908},{"date":"2020-11-12","close":7654.3867},{"date":"2020-11-13","close":7526.1562},{"date":"2020-11-16","close":7693.8423},{"date":"2020-11-17","close":7827.0049},{"date":"2020-11-18","close":7940.4399},{"date":"2020-11-19","close":7989.7593},{"date":"2020-11-20","close":7994.6914},{"date":"2020-11-23","close":8034.147},{"date":"2020-11-24","close":8088.3984},{"date":"2020-11-25","close":8285.6768},{"date":"2020-11-26","close":8191.9692},{"date":"2020-11-27","close":8196.9014},{"date":"2020-11-30","close":8093.3306},{"date":"2020-12-01","close":8044.0107},{"date":"2020-12-02","close":8275.8125},{"date":"2020-12-03","close":8310.3359},{"date":"2020-12-04","close":8246.2207},{"date":"2020-12-07","close":8315.2686},{"date":"2020-12-08","close":8216.6289},{"date":"2020-12-09","close":8216.6289},{"date":"2020-12-10","close":8162.3779},{"date":"2020-12-11","close":8275.8125},{"date":"2020-12-14","close":8236.3574},{"date":"2020-12-15","close":8226.4932},{"date":"2020-12-16","close":8236.3574},{"date":"2020-12-17","close":8344.8594},{"date":"2020-12-18","close":8478.0225},{"date":"2020-12-21","close":8354.7236},{"date":"2020-12-22","close":8157.4458},{"date":"2020-12-23","close":8201.833},{"date":"2020-12-24","close":8339.9277},{"date":"2020-12-28","close":8256.085},{"date":"2020-12-29","close":8364.5879},{"date":"2020-12-30","close":8512.5459},{"date":"2021-01-04","close":8408.9756},{"date":"2021-01-05","close":8443.499},{"date":"2021-01-06","close":8438.5674},{"date":"2021-01-07","close":8640.7773},{"date":"2021-01-08","close":8729.5518},{"date":"2021-01-11","close":8729.5518},{"date":"2021-01-12","close":8729.5518},{"date":"2021-01-13","close":8744.3477},{"date":"2021-01-14","close":8773.9395},{"date":"2021-01-15","close":8778.8711},{"date":"2021-01-18","close":8778.8711},{"date":"2021-01-19","close":8842.9873},{"date":"2021-01-20","close":8798.5996},{"date":"2021-01-21","close":8759.1436},{"date":"2021-01-22","close":8630.9131},{"date":"2021-01-25","close":8576.6611},{"date":"2021-01-26","close":8404.043},{"date":"2021-01-27","close":8527.3418},{"date":"2021-01-28","close":8394.1797},{"date":"2021-01-29","close":8399.1113},{"date":"2021-02-01","close":8162.3779},{"date":"2021-02-02","close":8187.0376},{"date":"2021-02-03","close":8325.1318},{"date":"2021-02-04","close":8344.8594},{"date":"2021-02-05","close":8413.9072},{"date":"2021-02-08","close":8482.9541},{"date":"2021-02-09","close":8443.499},{"date":"2021-02-10","close":8507.6143},{"date":"2021-02-15","close":8453.3623},{"date":"2021-02-16","close":8438.5674},{"date":"2021-02-17","close":8478.0225},{"date":"2021-02-18","close":8468.1582},{"date":"2021-02-19","close":8359.6553},{"date":"2021-02-22","close":8330.0645},{"date":"2021-02-23","close":8261.0166},{"date":"2021-02-24","close":8364.5879},{"date":"2021-02-25","close":8300.4727},{"date":"2021-02-26","close":8172.2417},{"date":"2021-03-02","close":8300.4727},{"date":"2021-03-03","close":8433.6348},{"date":"2021-03-04","close":8408.9756},{"date":"2021-03-05","close":8334.9961},{"date":"2021-03-08","close":8334.9961},{"date":"2021-03-09","close":8448.4307},{"date":"2021-03-10","close":8547.0693},{"date":"2021-03-11","close":8709.8242},{"date":"2021-03-12","close":8852.8506},{"date":"2021-03-15","close":8828.1914},{"date":"2021-03-16","close":8793.667},{"date":"2021-03-17","close":8916.9658},{"date":"2021-03-18","close":9000.8096},{"date":"2021-03-19","close":8872.5781},{"date":"2021-03-22","close":8877.5107},{"date":"2021-03-23","close":8877.5107},{"date":"2021-03-24","close":8670.3682},{"date":"2021-03-25","close":8704.8926},{"date":"2021-03-26","close":8803.5312},{"date":"2021-03-29","close":8818.3271},{"date":"2021-03-30","close":8867.6465},{"date":"2021-03-31","close":8867.6465},{"date":"2021-04-01","close":8926.8301},{"date":"2021-04-02","close":8882.4424},{"date":"2021-04-05","close":9079.3221},{"date":"2021-04-06","close":8872.5781},{"date":"2021-04-07","close":8976.1494},{"date":"2021-04-08","close":8986.0137},{"date":"2021-04-09","close":9064.9248},{"date":"2021-04-12","close":9059.9922},{"date":"2021-04-13","close":9050.1289},{"date":"2021-04-14","close":9025.4688},{"date":"2021-04-15","close":9084.6523},{"date":"2021-04-16","close":9311.5225},{"date":"2021-04-19","close":9321.3857},{"date":"2021-04-20","close":9257.2705},{"date":"2021-04-21","close":9252.3389},{"date":"2021-04-22","close":9237.543},{"date":"2021-04-23","close":9350.9775},{"date":"2021-04-26","close":9365.7734},{"date":"2021-04-27","close":9232.6113},{"date":"2021-04-28","close":9114.2441},{"date":"2021-04-29","close":9114.2441},{"date":"2021-04-30","close":9173.4277},{"date":"2021-05-03","close":9133.9717},{"date":"2021-05-04","close":9064.9248},{"date":"2021-05-06","close":9124.1084},{"date":"2021-05-07","close":9242.4746},{"date":"2021-05-10","close":9301.6582},{"date":"2021-05-11","close":9341.1143},{"date":"2021-05-12","close":9341.1143},{"date":"2021-05-13","close":9311.5225},{"date":"2021-05-14","close":9375.6377},{"date":"2021-05-17","close":9380.5693},{"date":"2021-05-18","close":9548.2559},{"date":"2021-05-20","close":9479.208},{"date":"2021-05-21","close":9528.5283},{"date":"2021-05-24","close":9528.5283},{"date":"2021-05-25","close":9533.46},{"date":"2021-05-26","close":9331.25},{"date":"2021-05-27","close":9326.3184},{"date":"2021-05-28","close":9390.4336},{"date":"2021-05-31","close":9415.0928},{"date":"2021-06-01","close":9592.6436},{"date":"2021-06-02","close":9622.2354},{"date":"2021-06-03","close":9558.1191},{"date":"2021-06-04","close":9558.1191},{"date":"2021-06-07","close":9513.7324},{"date":"2021-06-08","close":9784.9893},{"date":"2021-06-09","close":9814.5811},{"date":"2021-06-10","close":9809.6494},{"date":"2021-06-11","close":9809.6494},{"date":"2021-06-14","close":9868.832},{"date":"2021-06-15","close":9819.5127},{"date":"2021-06-16","close":9755.3975},{"date":"2021-06-17","close":9637.0312},{"date":"2021-06-18","close":9597.5752},{"date":"2021-06-21","close":9469.3447},{"date":"2021-06-22","close":9567.9834},{"date":"2021-06-23","close":9523.5957},{"date":"2021-06-24","close":9548.2559},{"date":"2021-06-25","close":9681.418},{"date":"2021-06-28","close":9666.6221},{"date":"2021-06-29","close":9780.0576},{"date":"2021-06-30","close":9789.9209},{"date":"2021-07-01","close":9730.7383},{"date":"2021-07-02","close":9730.7383},{"date":"2021-07-05","close":9646.8945},{"date":"2021-07-06","close":9809.6494},{"date":"2021-07-07","close":9740.6016},{"date":"2021-07-08","close":9784.9893},{"date":"2021-07-09","close":9784.9893},{"date":"2021-07-12","close":9839.2412},{"date":"2021-07-13","close":9804.7168},{"date":"2021-07-14","close":9725.8057},{"date":"2021-07-15","close":9715.9424},{"date":"2021-07-16","close":9755.3975},{"date":"2021-07-19","close":9804.7168},{"date":"2021-07-20","close":9691.2822},{"date":"2021-07-21","close":9646.8945},{"date":"2021-07-22","close":9765.2617},{"date":"2021-07-23","close":9765.2617},{"date":"2021-07-26","close":9755.3975},{"date":"2021-07-27","close":9839.2412},{"date":"2021-07-28","close":9952.6758},{"date":"2021-07-29","close":10051.3145},{"date":"2021-07-30","close":10105.5664},{"date":"2021-08-02","close":10006.9268},{"date":"2021-08-03","close":10006.9268},{"date":"2021-08-04","close":10090.7705},{"date":"2021-08-05","close":9893.4922},{"date":"2021-08-06","close":9913.2197},{"date":"2021-08-09","close":9834.3086},{"date":"2021-08-10","close":9918.1523},{"date":"2021-08-11","close":9932.9482},{"date":"2021-08-12","close":10184.4775},{"date":"2021-08-13","close":10110.498},{"date":"2021-08-17","close":10357.0957},{"date":"2021-08-18","close":10352.1641},{"date":"2021-08-19","close":10357.0957},{"date":"2021-08-20","close":10204.2051},{"date":"2021-08-23","close":10100.6338},{"date":"2021-08-24","close":10209.1367},{"date":"2021-08-25","close":10209.1367},{"date":"2021-08-26","close":10258.457},{"date":"2021-08-27","close":10337.3682},{"date":"2021-08-30","close":10406.415},{"date":"2021-08-31","close":10460.667},{"date":"2021-09-01","close":10603.6934},{"date":"2021-09-02","close":10445.8711},{"date":"2021-09-03","close":10357.0957},{"date":"2021-09-06","close":10421.2109},{"date":"2021-09-07","close":10519.8496},{"date":"2021-09-08","close":10455.7344},{"date":"2021-09-09","close":10302.8438},{"date":"2021-09-10","close":10445.8711},{"date":"2021-09-13","close":10539.5781},{"date":"2021-09-14","close":10514.918},{"date":"2021-09-15","close":10564.2373},{"date":"2021-09-16","close":10643.1484},{"date":"2021-09-17","close":10677.6719},{"date":"2021-09-23","close":10455.7344},{"date":"2021-09-24","close":10292.9805},{"date":"2021-09-27","close":10347.2314},{"date":"2021-09-28","close":10396.5508},{"date":"2021-09-29","close":10184.4775},{"date":"2021-09-30","close":10243.6611},{"date":"2021-10-01","close":10184.4775},{"date":"2021-10-05","close":10026.6553},{"date":"2021-10-06","close":10179.5449},{"date":"2021-10-07","close":10219.001},{"date":"2021-10-08","close":10149.9541},{"date":"2021-10-12","close":10169.6816},{"date":"2021-10-13","close":10288.0479},{"date":"2021-10-14","close":10268.3203},{"date":"2021-10-15","close":10317.6396},{"date":"2021-10-18","close":10564.2373},{"date":"2021-10-19","close":10436.0068},{"date":"2021-10-20","close":10381.7549},{"date":"2021-10-21","close":10381.7549},{"date":"2021-10-22","close":10268.3203},{"date":"2021-10-25","close":10347.2314},{"date":"2021-10-26","close":10278.1846},{"date":"2021-10-27","close":10317.6396},{"date":"2021-10-28","close":10233.7969},{"date":"2021-10-29","close":10071.042},{"date":"2021-11-01","close":10036.5186},{"date":"2021-11-02","close":9883.6279},{"date":"2021-11-03","close":10046.3828},{"date":"2021-11-04","close":10164.749},{"date":"2021-11-05","close":10268.3203},{"date":"2021-11-08","close":10352.1641},{"date":"2021-11-09","close":10455.7344},{"date":"2021-11-10","close":10342.2998},{"date":"2021-11-11","close":10219.001},{"date":"2021-11-12","close":10179.5449},{"date":"2021-11-15","close":10149.9541},{"date":"2021-11-16","close":10125.2939},{"date":"2021-11-17","close":10051.3145},{"date":"2021-11-18","close":10036.5186},{"date":"2021-11-19","close":9992.1309},{"date":"2021-11-22","close":9903.3564},{"date":"2021-11-23","close":9780.0576},{"date":"2021-11-24","close":9750.4658},{"date":"2021-11-25","close":9696.2139},{"date":"2021-11-26","close":9474.2764},{"date":"2021-11-29","close":9360.8418},{"date":"2021-11-30","close":9350.9775},{"date":"2021-12-01","close":9390.4336},{"date":"2021-12-02","close":9370.7051},{"date":"2021-12-03","close":9627.167},{"date":"2021-12-06","close":9794.8535},{"date":"2021-12-07","close":9755.3975},{"date":"2021-12-08","close":9829.377},{"date":"2021-12-09","close":9844.1729},{"date":"2021-12-10","close":9854.0371},{"date":"2021-12-13","close":9878.6963},{"date":"2021-12-14","close":9844.1729},{"date":"2021-12-15","close":9893.4922},{"date":"2021-12-16","close":9923.084},{"date":"2021-12-17","close":10001.9951},{"date":"2021-12-20","close":10327.5039},{"date":"2021-12-21","close":10189.4092},{"date":"2021-12-22","close":10223.9326},{"date":"2021-12-23","close":10317.6396},{"date":"2021-12-24","close":10559.3057},{"date":"2021-12-27","close":10450.8027},{"date":"2021-12-28","close":10514.918},{"date":"2021-12-29","close":10564.2373},{"date":"2021-12-30","close":10505.0537},{"date":"2022-01-03","close":10929.4519},{"date":"2022-01-04","close":10692.4678},{"date":"2022-01-05","close":10687.5361},{"date":"2022-01-06","close":10712.1963},{"date":"2022-01-07","close":10865.0869},{"date":"2022-01-10","close":10810.835},{"date":"2022-01-11","close":10623.4209},{"date":"2022-01-12","close":10653.0127},{"date":"2022-01-13","close":10766.4473},{"date":"2022-01-14","close":10781.2432},{"date":"2022-01-17","close":10796.0391},{"date":"2022-01-18","close":10889.7461},{"date":"2022-01-19","close":10771.3789},{"date":"2022-01-20","close":10485.3262},{"date":"2022-01-21","close":10465.5986},{"date":"2022-01-24","close":10376.8232},{"date":"2022-01-25","close":10169.6816},{"date":"2022-01-26","close":10179.5449},{"date":"2022-01-27","close":10125.2939},{"date":"2022-01-28","close":10080.9062},{"date":"2022-02-03","close":10465.5986},{"date":"2022-02-04","close":10416.2793},{"date":"2022-02-07","close":10376.8232},{"date":"2022-02-08","close":10228.8652},{"date":"2022-02-09","close":10411.3467},{"date":"2022-02-10","close":10500.1221},{"date":"2022-02-11","close":10440.9385},{"date":"2022-02-14","close":10819.9648},{"date":"2022-02-15","close":10534.6455},{"date":"2022-02-16","close":10677.6719},{"date":"2022-02-17","close":10983.4531},{"date":"2022-02-18","close":10682.6045},{"date":"2022-02-21","close":10702.332},{"date":"2022-02-22","close":10623.4209},{"date":"2022-02-23","close":10741.7881},{"date":"2022-02-24","close":10371.8916},{"date":"2022-02-25","close":10445.8711},{"date":"2022-02-28","close":10613.5566},{"date":"2022-03-02","close":10707.2637},{"date":"2022-03-03","close":10712.1963},{"date":"2022-03-04","close":10692.4678},{"date":"2022-03-07","close":10613.5566},{"date":"2022-03-08","close":10406.415},{"date":"2022-03-10","close":10771.3789},{"date":"2022-03-11","close":10781.2432},{"date":"2022-03-14","close":10845.3584},{"date":"2022-03-15","close":10820.6992},{"date":"2022-03-16","close":10810.835},{"date":"2022-03-17","close":10870.0186},{"date":"2022-03-18","close":10968.6572},{"date":"2022-03-21","close":11363.2139},{"date":"2022-03-22","close":11318.8262},{"date":"2022-03-23","close":11417.4648},{"date":"2022-03-24","close":11437.1924},{"date":"2022-03-25","close":11530.8994},{"date":"2022-03-28","close":11659.1309},{"date":"2022-03-29","close":11639.4023},{"date":"2022-03-30","close":11619.6748},{"date":"2022-03-31","close":11747.9053},{"date":"2022-04-01","close":11881.0684},{"date":"2022-04-04","close":11979.707},{"date":"2022-04-05","close":11752.8379},{"date":"2022-04-06","close":11565.4238},{"date":"2022-04-07","close":11644.335},{"date":"2022-04-08","close":11634.4707},{"date":"2022-04-11","close":11654.1982},{"date":"2022-04-12","close":11703.5176},{"date":"2022-04-13","close":11599.9473},{"date":"2022-04-14","close":11525.9678},{"date":"2022-04-15","close":11560.4912},{"date":"2022-04-18","close":11624.6064},{"date":"2022-04-19","close":11624.6064},{"date":"2022-04-20","close":11673.9268},{"date":"2022-04-21","close":11555.5596},{"date":"2022-04-22","close":11244.8467},{"date":"2022-04-25","close":11387.873},{"date":"2022-04-26","close":11210.3232},{"date":"2022-04-27","close":11239.915},{"date":"2022-04-28","close":11195.5273},{"date":"2022-04-29","close":11328.6895},{"date":"2022-05-02","close":11254.872},{"date":"2022-05-03","close":11077.1602},{"date":"2022-05-04","close":11037.7051},{"date":"2022-05-06","close":11087.0244},{"date":"2022-05-09","close":10919.3142},{"date":"2022-05-10","close":10564.2373},{"date":"2022-05-11","close":10791.1074},{"date":"2022-05-12","close":10805.9033},{"date":"2022-05-13","close":10899.6104},{"date":"2022-05-16","close":11057.4326},{"date":"2022-05-17","close":11230.0508},{"date":"2022-05-18","close":11382.9414},{"date":"2022-05-19","close":11136.3438},{"date":"2022-05-20","close":11373.0771},{"date":"2022-05-23","close":11304.0303},{"date":"2022-05-24","close":11308.9619},{"date":"2022-05-25","close":11378.0088},{"date":"2022-05-26","close":11427.3291},{"date":"2022-05-27","close":11442.125},{"date":"2022-05-30","close":11555.5596},{"date":"2022-05-31","close":11521.0361},{"date":"2022-06-02","close":11328.6895},{"date":"2022-06-03","close":11244.8467},{"date":"2022-06-07","close":11205.3906},{"date":"2022-06-08","close":11121.5479},{"date":"2022-06-09","close":11121.5479},{"date":"2022-06-10","close":10860.1543},{"date":"2022-06-13","close":10544.5098},{"date":"2022-06-14","close":10347.2314},{"date":"2022-06-15","close":10524.7822},{"date":"2022-06-16","close":10628.3525},{"date":"2022-06-17","close":10371.8916},{"date":"2022-06-20","close":10574.1016},{"date":"2022-06-21","close":10554.374},{"date":"2022-06-22","close":10623.4209},{"date":"2022-06-23","close":10648.0811},{"date":"2022-06-24","close":10569.1689},{"date":"2022-06-27","close":10751.6514},{"date":"2022-06-28","close":10786.1748},{"date":"2022-06-29","close":10845.3584},{"date":"2022-06-30","close":10825.6309},{"date":"2022-07-01","close":10667.8086},{"date":"2022-07-04","close":10648.0811},{"date":"2022-07-05","close":10643.1484},{"date":"2022-07-06","close":10559.3057},{"date":"2022-07-07","close":10559.3057},{"date":"2022-07-08","close":10455.7344},{"date":"2022-07-11","close":10549.4414},{"date":"2022-07-12","close":10500.1221},{"date":"2022-07-13","close":10495.1904},{"date":"2022-07-14","close":10445.8711},{"date":"2022-07-15","close":10362.0273},{"date":"2022-07-18","close":10539.5781},{"date":"2022-07-19","close":10603.6934},{"date":"2022-07-20","close":10608.625},{"date":"2022-07-21","close":10544.5098},{"date":"2022-07-22","close":10544.5098},{"date":"2022-07-25","close":10569.1689},{"date":"2022-07-26","close":10593.8291},{"date":"2022-07-27","close":10534.6455},{"date":"2022-07-28","close":10519.8496},{"date":"2022-07-29","close":10800.9707},{"date":"2022-08-01","close":10736.8555},{"date":"2022-08-02","close":10648.0811},{"date":"2022-08-03","close":10426.1426},{"date":"2022-08-04","close":10554.374},{"date":"2022-08-05","close":10564.2373},{"date":"2022-08-08","close":10470.5303},{"date":"2022-08-09","close":10603.6934},{"date":"2022-08-10","close":10628.3525},{"date":"2022-08-11","close":10805.9033},{"date":"2022-08-12","close":10998.249},{"date":"2022-08-16","close":11136.3438},{"date":"2022-08-17","close":11175.7988},{"date":"2022-08-18","close":11175.7988},{"date":"2022-08-19","close":11121.5479},{"date":"2022-08-22","close":11180.7314},{"date":"2022-08-23","close":11111.6836},{"date":"2022-08-24","close":11175.7988},{"date":"2022-08-25","close":11156.0713},{"date":"2022-08-26","close":11126.4795},{"date":"2022-08-29","close":10973.5889},{"date":"2022-08-30","close":10855.2227},{"date":"2022-08-31","close":10677.6719},{"date":"2022-09-01","close":10500.1221},{"date":"2022-09-02","close":10579.0332},{"date":"2022-09-05","close":10983.4531},{"date":"2022-09-06","close":11008.1133},{"date":"2022-09-07","close":10978.5215},{"date":"2022-09-08","close":10993.3174},{"date":"2022-09-13","close":11456.9209},{"date":"2022-09-14","close":11358.2812},{"date":"2022-09-15","close":11373.0771},{"date":"2022-09-16","close":11343.4854},{"date":"2022-09-19","close":11225.1191},{"date":"2022-09-20","close":11368.1455},{"date":"2022-09-21","close":11392.8047},{"date":"2022-09-22","close":11496.376},{"date":"2022-09-23","close":11501.3076},{"date":"2022-09-26","close":11234.9824},{"date":"2022-09-27","close":11027.8408},{"date":"2022-09-28","close":11042.6367},{"date":"2022-09-29","close":11279.3701},{"date":"2022-09-30","close":11220.1865},{"date":"2022-10-04","close":11338.5537},{"date":"2022-10-05","close":11402.6689},{"date":"2022-10-06","close":11165.9355},{"date":"2022-10-07","close":11313.8936},{"date":"2022-10-11","close":11427.3291},{"date":"2022-10-12","close":11378.0088},{"date":"2022-10-13","close":11328.6895},{"date":"2022-10-14","close":11363.2139},{"date":"2022-10-17","close":11417.4648},{"date":"2022-10-18","close":11570.3555},{"date":"2022-10-19","close":11481.5801},{"date":"2022-10-20","close":11491.4443},{"date":"2022-10-21","close":11595.0146},{"date":"2022-10-24","close":11861.3408},{"date":"2022-10-25","close":11999.4346},{"date":"2022-10-26","close":12196.7129},{"date":"2022-10-27","close":12211.5088},{"date":"2022-10-28","close":12201.6445},{"date":"2022-10-31","close":12413.7188},{"date":"2022-11-01","close":12694.8398},{"date":"2022-11-02","close":12823.0703},{"date":"2022-11-03","close":12921.71},{"date":"2022-11-04","close":12990.7568},{"date":"2022-11-07","close":12803.3428},{"date":"2022-11-08","close":12852.6621},{"date":"2022-11-09","close":12625.793},{"date":"2022-11-10","close":12428.5146},{"date":"2022-11-11","close":12512.3574},{"date":"2022-11-14","close":12295.3516},{"date":"2022-11-15","close":12467.9707},{"date":"2022-11-16","close":12428.5146},{"date":"2022-11-17","close":12571.541},{"date":"2022-11-18","close":12433.4463},{"date":"2022-11-21","close":12591.2686},{"date":"2022-11-22","close":12596.2012},{"date":"2022-11-23","close":12601.1328},{"date":"2022-11-24","close":12630.7246},{"date":"2022-11-25","close":12532.0859},{"date":"2022-11-28","close":12655.3848},{"date":"2022-11-29","close":12591.2686},{"date":"2022-11-30","close":12305.2158},{"date":"2022-12-01","close":12413.7188},{"date":"2022-12-02","close":12246.0322},{"date":"2022-12-05","close":12231.2363},{"date":"2022-12-06","close":12132.5977},{"date":"2022-12-07","close":12043.8223},{"date":"2022-12-08","close":11945.1836},{"date":"2022-12-09","close":12063.5508},{"date":"2022-12-12","close":11856.4082},{"date":"2022-12-13","close":11802.1572},{"date":"2022-12-14","close":11792.293},{"date":"2022-12-15","close":11708.4502},{"date":"2022-12-16","close":11659.1309},{"date":"2022-12-19","close":11540.7637},{"date":"2022-12-20","close":11530.8994},{"date":"2022-12-21","close":11595.0146},{"date":"2022-12-22","close":11461.8525},{"date":"2022-12-23","close":11476.6484},{"date":"2022-12-26","close":11560.4912},{"date":"2022-12-27","close":11599.9473},{"date":"2022-12-28","close":11422.3965},{"date":"2022-12-29","close":11432.2607},{"date":"2023-01-02","close":11156.0713},{"date":"2023-01-03","close":11294.166},{"date":"2023-01-04","close":11343.4854},{"date":"2023-01-05","close":11501.3076},{"date":"2023-01-06","close":11609.8105},{"date":"2023-01-09","close":11787.3613},{"date":"2023-01-10","close":11871.2041},{"date":"2023-01-11","close":12083.2783},{"date":"2023-01-12","close":12241.1006},{"date":"2023-01-13","close":12221.373},{"date":"2023-01-16","close":12418.6504},{"date":"2023-01-17","close":12546.8818},{"date":"2023-01-18","close":12477.834},{"date":"2023-01-19","close":12280.5566},{"date":"2023-01-20","close":12186.8486},{"date":"2023-01-25","close":12512.3574},{"date":"2023-01-26","close":12684.9766},{"date":"2023-01-27","close":12694.8398},{"date":"2023-01-30","close":12556.7451},{"date":"2023-01-31","close":12610.9971},{"date":"2023-02-01","close":12645.5205},{"date":"2023-02-02","close":12773.751},{"date":"2023-02-03","close":12423.583},{"date":"2023-02-06","close":12630.7246},{"date":"2023-02-07","close":12625.793},{"date":"2023-02-08","close":12650.4521},{"date":"2023-02-09","close":12527.1533},{"date":"2023-02-10","close":12601.1328},{"date":"2023-02-13","close":12512.3574},{"date":"2023-02-14","close":12842.7988},{"date":"2023-02-15","close":12906.9141},{"date":"2023-02-16","close":12946.3691},{"date":"2023-02-17","close":13345.8574},{"date":"2023-02-20","close":13518.4756},{"date":"2023-02-21","close":13483.9521},{"date":"2023-02-22","close":13390.2451},{"date":"2023-02-23","close":13375.4492},{"date":"2023-02-24","close":13335.9932},{"date":"2023-02-27","close":13380.3809},{"date":"2023-02-28","close":13518.4756},{"date":"2023-03-02","close":13735.4814},{"date":"2023-03-03","close":13671.3662},{"date":"2023-03-06","close":13843.9844},{"date":"2023-03-07","close":13809.4609},{"date":"2023-03-08","close":13760.1416},{"date":"2023-03-09","close":13888.3721},{"date":"2023-03-10","close":13587.5234},{"date":"2023-03-13","close":13429.7002},{"date":"2023-03-14","close":12768.8193},{"date":"2023-03-15","close":13069.668},{"date":"2023-03-16","close":12729.3633},{"date":"2023-03-17","close":12901.9814},{"date":"2023-03-20","close":12699.7715},{"date":"2023-03-21","close":12724.4316},{"date":"2023-03-22","close":13010.4844},{"date":"2023-03-23","close":12857.5947},{"date":"2023-03-24","close":12921.71},{"date":"2023-03-27","close":13040.0762},{"date":"2023-03-28","close":13064.7363},{"date":"2023-03-29","close":13316.2656},{"date":"2023-03-30","close":13735.4814},{"date":"2023-03-31","close":13735.4814},{"date":"2023-04-03","close":13750.2773},{"date":"2023-04-04","close":13666.4346},{"date":"2023-04-05","close":13799.5967},{"date":"2023-04-06","close":13414.9043},{"date":"2023-04-07","close":13636.8428},{"date":"2023-04-10","close":13651.6387},{"date":"2023-04-11","close":13829.1885},{"date":"2023-04-12","close":13917.9639},{"date":"2023-04-13","close":13903.168},{"date":"2023-04-14","close":13908.0996},{"date":"2023-04-17","close":14006.7393},{"date":"2023-04-18","close":14075.7861},{"date":"2023-04-19","close":13843.9844},{"date":"2023-04-20","close":14001.8066},{"date":"2023-04-21","close":14036.3301},{"date":"2023-04-24","close":14065.9219},{"date":"2023-04-25","close":14228.6768},{"date":"2023-04-26","close":14056.0586},{"date":"2023-04-27","close":13883.4404},{"date":"2023-04-28","close":14090.582},{"date":"2023-05-02","close":14416.0908},{"date":"2023-05-03","close":14425.9541},{"date":"2023-05-04","close":14243.4727},{"date":"2023-05-08","close":14213.8809},{"date":"2023-05-09","close":14302.6562},{"date":"2023-05-10","close":14312.5195},{"date":"2023-05-11","close":14628.1641},{"date":"2023-05-12","close":14554.1855},{"date":"2023-05-15","close":14633.0967},{"date":"2023-05-16","close":14830.374},{"date":"2023-05-17","close":14835.3066},{"date":"2023-05-18","close":14849.6996},{"date":"2023-05-19","close":14480.2061},{"date":"2023-05-22","close":14134.9697},{"date":"2023-05-23","close":13671.3662},{"date":"2023-05-24","close":13839.9849},{"date":"2023-05-25","close":13937.6914},{"date":"2023-05-26","close":14046.1943},{"date":"2023-05-30","close":14332.2471},{"date":"2023-05-31","close":14006.7393},{"date":"2023-06-01","close":13799.5967},{"date":"2023-06-02","close":13760.1416},{"date":"2023-06-05","close":13952.4873},{"date":"2023-06-07","close":14297.7236},{"date":"2023-06-08","close":14292.792},{"date":"2023-06-09","close":14110.3096},{"date":"2023-06-12","close":14277.9961},{"date":"2023-06-13","close":13996.875},{"date":"2023-06-14","close":14130.0371},{"date":"2023-06-15","close":14425.9541},{"date":"2023-06-16","close":14435.8184},{"date":"2023-06-19","close":14440.75},{"date":"2023-06-20","close":14455.5459},{"date":"2023-06-21","close":14332.2471},{"date":"2023-06-22","close":14317.4512},{"date":"2023-06-23","close":14164.5615},{"date":"2023-06-26","close":14208.9492},{"date":"2023-06-27","close":14134.9697},{"date":"2023-06-28","close":14396.3633},{"date":"2023-06-29","close":14435.8184},{"date":"2023-06-30","close":14381.5674},{"date":"2023-07-03","close":14580.0369},{"date":"2023-07-04","close":14714.8682},{"date":"2023-07-05","close":14600.3123},{"date":"2023-07-06","close":14694.5928},{"date":"2023-07-07","close":14204.0166},{"date":"2023-07-10","close":14263.2002},{"date":"2023-07-11","close":14440.1366},{"date":"2023-07-12","close":14549.6238},{"date":"2023-07-13","close":14450.2743},{"date":"2023-07-14","close":14263.2002},{"date":"2023-07-17","close":14534.457},{"date":"2023-07-18","close":14385.3931},{"date":"2023-07-19","close":14277.9961},{"date":"2023-07-20","close":14204.0166},{"date":"2023-07-21","close":14070.8545},{"date":"2023-07-24","close":14134.9697},{"date":"2023-07-25","close":14349.9111},{"date":"2023-07-26","close":14110.3096},{"date":"2023-07-27","close":14445.2055},{"date":"2023-07-28","close":14445.6826},{"date":"2023-07-31","close":14779.7495},{"date":"2023-08-01","close":14774.6807},{"date":"2023-08-02","close":14694.5928},{"date":"2023-08-03","close":14184.2891},{"date":"2023-08-04","close":14056.0586},{"date":"2023-08-07","close":14396.3633},{"date":"2023-08-08","close":14391.4307},{"date":"2023-08-09","close":14401.2949},{"date":"2023-08-10","close":14504.8662},{"date":"2023-08-11","close":14465.4102},{"date":"2023-08-14","close":14519.6611},{"date":"2023-08-16","close":14573.9131},{"date":"2023-08-17","close":14568.9814},{"date":"2023-08-18","close":14485.1377},{"date":"2023-08-21","close":14499.9336},{"date":"2023-08-22","close":14568.9814},{"date":"2023-08-23","close":14628.1641},{"date":"2023-08-24","close":14652.8242},{"date":"2023-08-25","close":14588.709},{"date":"2023-08-28","close":14519.6611},{"date":"2023-08-29","close":14682.416},{"date":"2023-08-30","close":14820.5107},{"date":"2023-08-31","close":14919.1494},{"date":"2023-09-01","close":14347.043},{"date":"2023-09-04","close":14292.792},{"date":"2023-09-05","close":14184.2891},{"date":"2023-09-06","close":14075.7861},{"date":"2023-09-07","close":13987.0107},{"date":"2023-09-08","close":13917.9639},{"date":"2023-09-11","close":14001.8066},{"date":"2023-09-12","close":14006.7393},{"date":"2023-09-13","close":13991.9434},{"date":"2023-09-14","close":14006.7393},{"date":"2023-09-15","close":14144.833},{"date":"2023-09-18","close":13996.875},{"date":"2023-09-19","close":13987.0107},{"date":"2023-09-20","close":14208.9492},{"date":"2023-09-21","close":14312.5195},{"date":"2023-09-22","close":14026.4668},{"date":"2023-09-25","close":14065.9219},{"date":"2023-09-26","close":13863.7119},{"date":"2023-09-27","close":13691.0938},{"date":"2023-10-04","close":13276.8105},{"date":"2023-10-05","close":13311.334},{"date":"2023-10-06","close":12684.9766},{"date":"2023-10-10","close":12709.6357},{"date":"2023-10-11","close":13207.7627},{"date":"2023-10-12","close":13271.8779},{"date":"2023-10-13","close":13069.668},{"date":"2023-10-16","close":13000.6211},{"date":"2023-10-17","close":13143.6475},{"date":"2023-10-18","close":13069.668},{"date":"2023-10-19","close":12803.3428},{"date":"2023-10-20","close":12625.793},{"date":"2023-10-23","close":12566.6094},{"date":"2023-10-24","close":12482.7666},{"date":"2023-10-25","close":12477.834},{"date":"2023-10-26","close":12615.9287},{"date":"2023-10-27","close":12872.3906},{"date":"2023-10-30","close":12882.2539},{"date":"2023-10-31","close":12921.71},{"date":"2023-11-01","close":12862.5264},{"date":"2023-11-02","close":13232.4229},{"date":"2023-11-03","close":13207.7627},{"date":"2023-11-06","close":13464.2246},{"date":"2023-11-07","close":13523.4072},{"date":"2023-11-08","close":13414.9043},{"date":"2023-11-09","close":13419.8369},{"date":"2023-11-10","close":13316.2656},{"date":"2023-11-13","close":13498.748},{"date":"2023-11-14","close":13582.5908},{"date":"2023-11-15","close":13770.0049},{"date":"2023-11-16","close":13937.6914},{"date":"2023-11-17","close":13888.3721},{"date":"2023-11-20","close":13927.8271},{"date":"2023-11-21","close":13908.0996},{"date":"2023-11-22","close":13908.0996},{"date":"2023-11-23","close":14021.5342},{"date":"2023-11-24","close":14159.6289},{"date":"2023-11-27","close":14164.5615},{"date":"2023-11-28","close":13898.2363},{"date":"2023-11-29","close":13913.0312},{"date":"2023-11-30","close":13843.9844},{"date":"2023-12-01","close":14189.2207},{"date":"2023-12-04","close":14322.3838},{"date":"2023-12-05","close":14243.4727},{"date":"2023-12-06","close":14366.7715},{"date":"2023-12-07","close":14578.8447},{"date":"2023-12-08","close":14292.792},{"date":"2023-12-11","close":14519.6611},{"date":"2023-12-12","close":14529.5254},{"date":"2023-12-13","close":14529.5254},{"date":"2023-12-14","close":14598.5732},{"date":"2023-12-15","close":14998.0605},{"date":"2023-12-18","close":15032.584},{"date":"2023-12-19","close":15417.2764},{"date":"2023-12-20","close":15456.7324},{"date":"2023-12-21","close":15259.4541},{"date":"2023-12-22","close":15466.5957},{"date":"2023-12-26","close":15358.0928},{"date":"2023-12-27","close":15491.2559},{"date":"2023-12-28","close":15481.3916},{"date":"2024-01-02","close":15535.6436},{"date":"2024-01-03","close":15412.3447},{"date":"2024-01-04","close":15086.8359},{"date":"2024-01-05","close":15042.4482},{"date":"2024-01-08","close":15387.6846},{"date":"2024-01-09","close":15437.0039},{"date":"2024-01-10","close":15067.1084},{"date":"2024-01-11","close":15062.1758},{"date":"2024-01-12","close":15180.543},{"date":"2024-01-15","close":15318.6377},{"date":"2024-01-16","close":15836.4922},{"date":"2024-01-17","close":15081.9043},{"date":"2024-01-18","close":15170.0509},{"date":"2024-01-19","close":14933.9453},{"date":"2024-01-22","close":15195.3389},{"date":"2024-01-23","close":14914.2178},{"date":"2024-01-24","close":15062.1758},{"date":"2024-01-25","close":15022.7207},{"date":"2024-01-26","close":15289.0459},{"date":"2024-01-29","close":15510.9834},{"date":"2024-01-30","close":15437.0039},{"date":"2024-01-31","close":15644.1465},{"date":"2024-02-01","close":15530.7109},{"date":"2024-02-02","close":15649.0781},{"date":"2024-02-05","close":15782.2412},{"date":"2024-02-06","close":15782.2412},{"date":"2024-02-07","close":15954.8594},{"date":"2024-02-08","close":15979.5186},{"date":"2024-02-13","close":15673.7383},{"date":"2024-02-14","close":15515.916},{"date":"2024-02-15","close":15683.6016},{"date":"2024-02-16","close":15713.1934},{"date":"2024-02-19","close":15732.9209},{"date":"2024-02-20","close":15875.9482},{"date":"2024-02-21","close":15737.8535},{"date":"2024-02-22","close":15619.4863},{"date":"2024-02-23","close":15634.2822},{"date":"2024-02-26","close":15555.3711},{"date":"2024-02-27","close":15402.4805},{"date":"2024-02-28","close":15412.3447},{"date":"2024-02-29","close":15141.0869},{"date":"2024-03-04","close":15244.6582},{"date":"2024-03-05","close":15229.8623},{"date":"2024-03-06","close":15338.3652},{"date":"2024-03-07","close":15303.8418},{"date":"2024-03-08","close":15111.4961},{"date":"2024-03-11","close":15017.7891},{"date":"2024-03-12","close":15062.1758},{"date":"2024-03-13","close":15062.1758},{"date":"2024-03-14","close":15387.6846},{"date":"2024-03-15","close":15535.6436},{"date":"2024-03-18","close":15624.4189},{"date":"2024-03-19","close":15525.7793},{"date":"2024-03-20","close":15432.0723},{"date":"2024-03-21","close":15668.8057},{"date":"2024-03-22","close":15727.9893},{"date":"2024-03-25","close":15811.833},{"date":"2024-03-26","close":15772.377},{"date":"2024-03-27","close":16033.7705},{"date":"2024-03-28","close":16196.5244},{"date":"2024-03-29","close":16171.8652},{"date":"2024-04-01","close":16305.0273},{"date":"2024-04-02","close":16290.2314},{"date":"2024-04-03","close":16300.0957},{"date":"2024-04-04","close":16265.5723},{"date":"2024-04-05","close":16408.5977},{"date":"2024-04-08","close":16610.8086},{"date":"2024-04-09","close":16783.4277},{"date":"2024-04-11","close":16309.96},{"date":"2024-04-12","close":16492.4414},{"date":"2024-04-15","close":16398.7344},{"date":"2024-04-16","close":16152.1367},{"date":"2024-04-17","close":15663.874},{"date":"2024-04-18","close":15555.3711},{"date":"2024-04-19","close":15293.9775},{"date":"2024-04-22","close":15599.7588},{"date":"2024-04-23","close":15861.1523},{"date":"2024-04-24","close":15910.4717},{"date":"2024-04-25","close":15752.6494},{"date":"2024-04-26","close":15801.9688},{"date":"2024-04-29","close":16053.498},{"date":"2024-04-30","close":16147.2051},{"date":"2024-05-02","close":15930.1992},{"date":"2024-05-03","close":15777.3086},{"date":"2024-05-07","close":15900.6074},{"date":"2024-05-08","close":15959.791},{"date":"2024-05-09","close":15994.3145},{"date":"2024-05-10","close":16270.5039},{"date":"2024-05-13","close":16314.8916},{"date":"2024-05-14","close":16295.1641},{"date":"2024-05-16","close":16023.9062},{"date":"2024-05-17","close":16088.0215},{"date":"2024-05-20","close":16191.5928},{"date":"2024-05-21","close":16245.8438},{"date":"2024-05-22","close":16078.1582},{"date":"2024-05-23","close":15969.6553},{"date":"2024-05-24","close":15856.2197},{"date":"2024-05-27","close":15673.7383},{"date":"2024-05-28","close":15614.5547},{"date":"2024-05-29","close":15476.46},{"date":"2024-05-30","close":15259.4541},{"date":"2024-05-31","close":15515.916},{"date":"2024-06-03","close":15471.5283},{"date":"2024-06-04","close":13917.9639},{"date":"2024-06-05","close":14218.8125},{"date":"2024-06-07","close":14287.8604},{"date":"2024-06-10","close":13715.7539},{"date":"2024-06-11","close":13617.1143},{"date":"2024-06-12","close":13498.748},{"date":"2024-06-13","close":13316.2656},{"date":"2024-06-14","close":13429.7002},{"date":"2024-06-17","close":13548.0674},{"date":"2024-06-18","close":13474.0879},{"date":"2024-06-19","close":13770.0049},{"date":"2024-06-20","close":13794.665},{"date":"2024-06-21","close":13878.5078},{"date":"2024-06-24","close":13893.3037},{"date":"2024-06-25","close":13987.0107},{"date":"2024-06-26","close":13883.4404},{"date":"2024-06-27","close":13612.1826},{"date":"2024-06-28","close":13345.8574},{"date":"2024-07-01","close":13464.2246},{"date":"2024-07-02","close":13602.3193},{"date":"2024-07-03","close":13538.2031},{"date":"2024-07-04","close":13770.0049},{"date":"2024-07-05","close":13774.9375},{"date":"2024-07-08","close":13700.958},{"date":"2024-07-09","close":13942.623},{"date":"2024-07-10","close":14204.0166},{"date":"2024-07-11","close":14401.2949},{"date":"2024-07-12","close":14416.0908},{"date":"2024-07-15","close":14726.8037},{"date":"2024-07-16","close":14509.7979},{"date":"2024-07-17","close":14504.8662},{"date":"2024-07-18","close":14238.54},{"date":"2024-07-19","close":13987.0107},{"date":"2024-07-22","close":14100.4463},{"date":"2024-07-23","close":14302.6562},{"date":"2024-07-24","close":13888.3721},{"date":"2024-07-25","close":13552.999},{"date":"2024-07-26","close":13518.4756},{"date":"2024-07-29","close":13474.0879},{"date":"2024-07-30","close":13276.8105},{"date":"2024-07-31","close":13069.668},{"date":"2024-08-01","close":13227.4902},{"date":"2024-08-02","close":12931.5732},{"date":"2024-08-05","close":12270.6924},{"date":"2024-08-06","close":12635.6562},{"date":"2024-08-07","close":12699.7715},{"date":"2024-08-08","close":12783.6152},{"date":"2024-08-09","close":13000.6211},{"date":"2024-08-12","close":13114.0557},{"date":"2024-08-13","close":12990.7568},{"date":"2024-08-14","close":13084.4639},{"date":"2024-08-16","close":13444.4961},{"date":"2024-08-19","close":13094.3281},{"date":"2024-08-20","close":13094.3281},{"date":"2024-08-21","close":12867.458},{"date":"2024-08-22","close":12665.248},{"date":"2024-08-23","close":12472.9023},{"date":"2024-08-26","close":12546.8818},{"date":"2024-08-27","close":12549.456},{"date":"2024-08-28","close":12103.0059},{"date":"2024-08-29","close":12038.8906},{"date":"2024-08-30","close":12093.1416},{"date":"2024-09-02","close":12122.7334},{"date":"2024-09-03","close":12260.8281},{"date":"2024-09-04","close":12014.2305},{"date":"2024-09-05","close":11959.9795},{"date":"2024-09-06","close":11910.6602},{"date":"2024-09-09","close":11782.4287},{"date":"2024-09-10","close":11900.7959},{"date":"2024-09-11","close":11742.9736},{"date":"2024-09-12","close":11920.5234},{"date":"2024-09-13","close":12221.373},{"date":"2024-09-19","close":12522.2217},{"date":"2024-09-20","close":12601.1328},{"date":"2024-09-23","close":12369.3311},{"date":"2024-09-24","close":12458.1064},{"date":"2024-09-25","close":12744.1592},{"date":"2024-09-26","close":12438.3789},{"date":"2024-09-27","close":12423.583},{"date":"2024-09-30","close":12137.5293},{"date":"2024-10-02","close":12206.5771},{"date":"2024-10-04","close":12379.1953},{"date":"2024-10-07","close":12823.0703},{"date":"2024-10-08","close":12670.1807},{"date":"2024-10-10","close":12532.0859},{"date":"2024-10-11","close":12625.793},{"date":"2024-10-14","close":12803.3428},{"date":"2024-10-15","close":12734.2959},{"date":"2024-10-16","close":12655.3848},{"date":"2024-10-17","close":12576.4736},{"date":"2024-10-18","close":12635.6562},{"date":"2024-10-21","close":12660.3164},{"date":"2024-10-22","close":12734.2959},{"date":"2024-10-23","close":12551.8135},{"date":"2024-10-24","close":12615.9287},{"date":"2024-10-25","close":12586.3369},{"date":"2024-10-28","close":12458.1064},{"date":"2024-10-29","close":12458.1064},{"date":"2024-10-30","close":12499.7813},{"date":"2024-10-31","close":12176.9854},{"date":"2024-11-01","close":12246.0322},{"date":"2024-11-04","close":12078.3467},{"date":"2024-11-05","close":12419.6935},{"date":"2024-11-06","close":11974.7754},{"date":"2024-11-07","close":12487.6982},{"date":"2024-11-08","close":12675.1123},{"date":"2024-11-11","close":12458.1064},{"date":"2024-11-12","close":12275.624},{"date":"2024-11-13","close":12127.666},{"date":"2024-11-14","close":12004.3672},{"date":"2024-11-15","close":12019.1631},{"date":"2024-11-18","close":11802.1572},{"date":"2024-11-19","close":12019.1631},{"date":"2024-11-20","close":12078.3467},{"date":"2024-11-21","close":11920.5234},{"date":"2024-11-22","close":11886.0},{"date":"2024-11-25","close":11999.4346},{"date":"2024-11-26","close":11713.3818},{"date":"2024-11-27","close":11521.0361},{"date":"2024-11-28","close":11565.4238},{"date":"2024-11-29","close":11560.4912},{"date":"2024-12-02","close":11486.5117},{"date":"2024-12-03","close":11757.7695},{"date":"2024-12-04","close":11959.9795},{"date":"2024-12-05","close":12186.8486},{"date":"2024-12-06","close":12403.8545},{"date":"2024-12-09","close":12453.1748},{"date":"2024-12-10","close":12541.9492},{"date":"2024-12-11","close":12448.2422},{"date":"2024-12-12","close":12487.6982},{"date":"2024-12-13","close":12561.6777},{"date":"2024-12-16","close":12625.793},{"date":"2024-12-17","close":12413.7188},{"date":"2024-12-18","close":12265.7607},{"date":"2024-12-19","close":12147.3936},{"date":"2024-12-20","close":11950.1152},{"date":"2024-12-23","close":12191.7812},{"date":"2024-12-24","close":12162.1895},{"date":"2024-12-26","close":12221.373},{"date":"2024-12-27","close":12241.1006},{"date":"2024-12-30","close":12107.9375},{"date":"2025-01-02","close":11915.5918},{"date":"2025-01-03","close":12078.3467},{"date":"2025-01-06","close":11876.1367},{"date":"2025-01-07","close":12078.3467},{"date":"2025-01-08","close":12216.4404},{"date":"2025-01-09","close":12063.5508},{"date":"2025-01-10","close":12078.3467},{"date":"2025-01-13","close":12014.2305},{"date":"2025-01-14","close":12112.8701},{"date":"2025-01-15","close":12112.8701},{"date":"2025-01-16","close":12246.0322},{"date":"2025-01-17","close":11994.5029},{"date":"2025-01-20","close":11979.707},{"date":"2025-01-21","close":11890.9316},{"date":"2025-01-22","close":11994.5029},{"date":"2025-01-23","close":12176.9854},{"date":"2025-01-24","close":12290.4199},{"date":"2025-01-31","close":12413.7188},{"date":"2025-02-03","close":12019.1631},{"date":"2025-02-04","close":12398.9229},{"date":"2025-02-05","close":12527.1533},{"date":"2025-02-06","close":12408.7871},{"date":"2025-02-07","close":12660.3164},{"date":"2025-02-10","close":12689.9082},{"date":"2025-02-11","close":12709.6357},{"date":"2025-02-12","close":12862.5264},{"date":"2025-02-13","close":12990.7568},{"date":"2025-02-14","close":13059.8047},{"date":"2025-02-17","close":13212.6943},{"date":"2025-02-18","close":13202.8311},{"date":"2025-02-19","close":13291.6064},{"date":"2025-02-20","close":12921.71},{"date":"2025-02-21","close":13005.5527},{"date":"2025-02-24","close":12818.1387},{"date":"2025-02-25","close":12744.1592},{"date":"2025-02-26","close":12576.4736},{"date":"2025-02-27","close":12763.8877},{"date":"2025-02-28","close":12670.1807},{"date":"2025-03-04","close":12413.7188},{"date":"2025-03-05","close":12537.0176},{"date":"2025-03-06","close":12551.8135},{"date":"2025-03-07","close":12763.8877},{"date":"2025-03-10","close":12842.7988},{"date":"2025-03-11","close":12537.0176},{"date":"2025-03-12","close":12438.3789},{"date":"2025-03-13","close":12837.8662},{"date":"2025-03-14","close":12867.458},{"date":"2025-03-17","close":13045.0088},{"date":"2025-03-18","close":13045.0088},{"date":"2025-03-19","close":13188.0352},{"date":"2025-03-20","close":13237.3545},{"date":"2025-03-21","close":13222.5586},{"date":"2025-03-24","close":13104.1914},{"date":"2025-03-25","close":13232.4229},{"date":"2025-03-26","close":13321.1973},{"date":"2025-03-27","close":13143.6475},{"date":"2025-03-28","close":13242.2861},{"date":"2025-03-31","close":13109.124},{"date":"2025-04-01","close":12921.71},{"date":"2025-04-02","close":13168.3076},{"date":"2025-04-03","close":13227.4902},{"date":"2025-04-04","close":13049.9404},{"date":"2025-04-07","close":12216.4404},{"date":"2025-04-08","close":12433.4463},{"date":"2025-04-09","close":12231.2363},{"date":"2025-04-10","close":12990.7568},{"date":"2025-04-11","close":12704.7041},{"date":"2025-04-14","close":12625.793},{"date":"2025-04-15","close":12763.8877},{"date":"2025-04-16","close":12828.0029},{"date":"2025-04-17","close":12916.7773},{"date":"2025-04-18","close":13138.7158},{"date":"2025-04-21","close":12951.3018},{"date":"2025-04-22","close":13173.2393},{"date":"2025-04-23","close":13552.999},{"date":"2025-04-24","close":13784.8008},{"date":"2025-04-25","close":14085.6504},{"date":"2025-04-28","close":14277.9961},{"date":"2025-04-29","close":14184.2891},{"date":"2025-04-30","close":13651.6387},{"date":"2025-05-02","close":13720.6855},{"date":"2025-05-07","close":14085.6504},{"date":"2025-05-08","close":14164.5615},{"date":"2025-05-09","close":14036.3301},{"date":"2025-05-12","close":14006.7393},{"date":"2025-05-13","close":14080.7178},{"date":"2025-05-14","close":14356.9072},{"date":"2025-05-15","close":14199.085},{"date":"2025-05-16","close":14130.0371},{"date":"2025-05-19","close":14238.54},{"date":"2025-05-20","close":14435.8184},{"date":"2025-05-21","close":14312.5195},{"date":"2025-05-22","close":14243.4727},{"date":"2025-05-23","close":14075.7861},{"date":"2025-05-26","close":14139.9014},{"date":"2025-05-27","close":14164.5615},{"date":"2025-05-28","close":14282.9277},{"date":"2025-05-29","close":14292.792},{"date":"2025-05-30","close":14332.2471},{"date":"2025-06-02","close":14006.7393},{"date":"2025-06-04","close":14070.8545},{"date":"2025-06-05","close":13893.3037},{"date":"2025-06-09","close":14070.8545},{"date":"2025-06-10","close":14080.7178},{"date":"2025-06-11","close":14223.7441},{"date":"2025-06-12","close":14218.8125},{"date":"2025-06-13","close":14134.9697},{"date":"2025-06-16","close":14095.5137},{"date":"2025-06-17","close":13962.3516},{"date":"2025-06-18","close":13922.8955},{"date":"2025-06-19","close":13913.0312},{"date":"2025-06-20","close":13656.5703},{"date":"2025-06-23","close":13903.168},{"date":"2025-06-24","close":13789.7334},{"date":"2025-06-25","close":13977.1475},{"date":"2025-06-26","close":14080.7178},{"date":"2025-06-27","close":14268.1318},{"date":"2025-06-30","close":14218.8125},{"date":"2025-07-01","close":14233.6084},{"date":"2025-07-02","close":14381.5674},{"date":"2025-07-03","close":14470.3418},{"date":"2025-07-04","close":14509.7979},{"date":"2025-07-07","close":14608.4365},{"date":"2025-07-08","close":14480.2061},{"date":"2025-07-09","close":14509.7979},{"date":"2025-07-10","close":14361.8389},{"date":"2025-07-11","close":14307.5879},{"date":"2025-07-14","close":14307.5879},{"date":"2025-07-15","close":14292.792},{"date":"2025-07-16","close":14337.1797},{"date":"2025-07-17","close":14386.499},{"date":"2025-07-18","close":14406.2266},{"date":"2025-07-21","close":14332.2471},{"date":"2025-07-22","close":14154.6973},{"date":"2025-07-23","close":14016.6025},{"date":"2025-07-24","close":14302.6562},{"date":"2025-07-25","close":14460.4785},{"date":"2025-07-28","close":14598.5732},{"date":"2025-07-29","close":14514.7295},{"date":"2025-07-30","close":14568.9814},{"date":"2025-07-31","close":14470.3418},{"date":"2025-08-01","close":14470.3418},{"date":"2025-08-04","close":14208.9492},{"date":"2025-08-05","close":14277.9961},{"date":"2025-08-06","close":14450.6143},{"date":"2025-08-07","close":14490.0703},{"date":"2025-08-08","close":14657.7559},{"date":"2025-08-11","close":14603.5049},{"date":"2025-08-12","close":14603.5049},{"date":"2025-08-13","close":14623.2324},{"date":"2025-08-14","close":14613.3691},{"date":"2025-08-18","close":14608.4365},{"date":"2025-08-19","close":14603.5049},{"date":"2025-08-20","close":14633.0967},{"date":"2025-08-21","close":14692.2803},{"date":"2025-08-22","close":14672.5518},{"date":"2025-08-25","close":14874.7617},{"date":"2025-08-26","close":14751.4629},{"date":"2025-08-27","close":14677.4844},{"date":"2025-08-28","close":14761.3271},{"date":"2025-08-29","close":14894.4902},{"date":"2025-09-01","close":14864.8984},{"date":"2025-09-02","close":14904.3535},{"date":"2025-09-03","close":14963.5371},{"date":"2025-09-04","close":15057.2441},{"date":"2025-09-05","close":15160.8154},{"date":"2025-09-08","close":15284.1143},{"date":"2025-09-09","close":15353.1611},{"date":"2025-09-10","close":15427.1406},{"date":"2025-09-11","close":15372.8887},{"date":"2025-09-12","close":15782.2412},{"date":"2025-09-15","close":15846.3564},{"date":"2025-09-16","close":15969.6553},{"date":"2025-09-17","close":15999.2471},{"date":"2025-09-18","close":15890.7441},{"date":"2025-09-19","close":15866.084},{"date":"2025-09-22","close":15634.2822},{"date":"2025-09-23","close":15900.6074},{"date":"2025-09-24","close":16073.2256},{"date":"2025-09-25","close":15994.3145},{"date":"2025-09-26","close":16058.4297},{"date":"2025-09-29","close":16206.3887},{"date":"2025-09-30","close":16344.4834},{"date":"2025-10-01","close":16502.3047},{"date":"2025-10-02","close":16206.3887},{"date":"2025-10-10","close":16102.8174},{"date":"2025-10-13","close":15979.5186},{"date":"2025-10-14","close":16043.6338},{"date":"2025-10-15","close":15910.4717},{"date":"2025-10-16","close":16028.8389},{"date":"2025-10-17","close":16245.8438},{"date":"2025-10-20","close":16112.6816},{"date":"2025-10-21","close":16078.1582},{"date":"2025-10-22","close":15871.0156},{"date":"2025-10-23","close":16068.2939},{"date":"2025-10-24","close":16147.2051},{"date":"2025-10-27","close":16162.001},{"date":"2025-10-28","close":16319.8232},{"date":"2025-10-29","close":16467.7812},{"date":"2025-10-30","close":16477.6465},{"date":"2025-10-31","close":16364.2109},{"date":"2025-11-03","close":16201.457},{"date":"2025-11-04","close":16231.0488},{"date":"2025-11-05","close":16275.4355},{"date":"2025-11-06","close":16620.6719},{"date":"2025-11-07","close":16531.8965},{"date":"2025-11-10","close":16694.6523},{"date":"2025-11-11","close":16472.7148},{"date":"2025-11-12","close":17306.2129},{"date":"2025-11-13","close":17094.1387},{"date":"2025-11-14","close":16946.1816},{"date":"2025-11-17","close":16665.0605},{"date":"2025-11-18","close":16669.9922},{"date":"2025-11-19","close":16714.3789},{"date":"2025-11-20","close":16906.7246},{"date":"2025-11-21","close":16753.8359},{"date":"2025-11-24","close":16739.0391},{"date":"2025-11-25","close":16946.1816},{"date":"2025-11-26","close":17054.6836},{"date":"2025-11-27","close":17173.0508},{"date":"2025-11-28","close":16847.543},{"date":"2025-12-01","close":17251.9629},{"date":"2025-12-02","close":17316.0781},{"date":"2025-12-03","close":17321.0098},{"date":"2025-12-04","close":17281.5547},{"date":"2025-12-05","close":17429.5117},{"date":"2025-12-08","close":17508.4238},{"date":"2025-12-09","close":17434.4434},{"date":"2025-12-10","close":17321.0098},{"date":"2025-12-11","close":17533.084},{"date":"2025-12-12","close":17858.5918},{"date":"2025-12-15","close":17789.5449},{"date":"2025-12-16","close":17690.9062},{"date":"2025-12-17","close":17631.7227},{"date":"2025-12-18","close":17508.4238},{"date":"2025-12-19","close":17769.8164},{"date":"2025-12-22","close":17888.1836},{"date":"2025-12-23","close":18203.8281},{"date":"2025-12-24","close":17814.2051},{"date":"2025-12-26","close":17829.0},{"date":"2025-12-29","close":17855.0},{"date":"2025-12-30","close":17880.0},{"date":"2026-01-02","close":17605.0},{"date":"2026-01-05","close":17605.0},{"date":"2026-01-06","close":17860.0},{"date":"2026-01-07","close":17825.0},{"date":"2026-01-08","close":17910.0},{"date":"2026-01-09","close":17865.0},{"date":"2026-01-12","close":18120.0},{"date":"2026-01-13","close":18435.0},{"date":"2026-01-14","close":18760.0},{"date":"2026-01-15","close":18675.0},{"date":"2026-01-16","close":18985.0},{"date":"2026-01-19","close":18970.0},{"date":"2026-01-20","close":19400.0},{"date":"2026-01-21","close":19135.0},{"date":"2026-01-22","close":19380.0},{"date":"2026-01-23","close":19565.0},{"date":"2026-01-26","close":19030.0},{"date":"2026-01-27","close":19305.0},{"date":"2026-01-28","close":19400.0},{"date":"2026-01-29","close":19515.0},{"date":"2026-01-30","close":19680.0},{"date":"2026-02-02","close":18885.0},{"date":"2026-02-03","close":19155.0},{"date":"2026-02-04","close":19780.0},{"date":"2026-02-05","close":19730.0},{"date":"2026-02-06","close":19535.0},{"date":"2026-02-09","close":20355.0},{"date":"2026-02-10","close":20355.0},{"date":"2026-02-11","close":20460.0},{"date":"2026-02-12","close":20290.0},{"date":"2026-02-13","close":19955.0},{"date":"2026-02-19","close":20085.0},{"date":"2026-02-20","close":19735.0},{"date":"2026-02-23","close":19930.0},{"date":"2026-02-24","close":19705.0},{"date":"2026-02-25","close":20065.0},{"date":"2026-02-26","close":19925.0},{"date":"2026-02-27","close":20005.0},{"date":"2026-03-03","close":19795.0},{"date":"2026-03-04","close":19085.0},{"date":"2026-03-05","close":19515.0},{"date":"2026-03-06","close":19200.0},{"date":"2026-03-09","close":18600.0},{"date":"2026-03-10","close":18720.0},{"date":"2026-03-11","close":18950.0},{"date":"2026-03-12","close":18810.0},{"date":"2026-03-13","close":18545.0},{"date":"2026-03-16","close":18530.0},{"date":"2026-03-17","close":18740.0},{"date":"2026-03-18","close":18875.0},{"date":"2026-03-19","close":18880.0},{"date":"2026-03-20","close":18600.0},{"date":"2026-03-23","close":18330.0},{"date":"2026-03-24","close":18215.0},{"date":"2026-03-25","close":18565.0},{"date":"2026-03-26","close":19455.0},{"date":"2026-03-27","close":19025.0},{"date":"2026-03-30","close":18640.0},{"date":"2026-03-31","close":18930.0},{"date":"2026-04-01","close":19435.0},{"date":"2026-04-02","close":19775.0},{"date":"2026-04-03","close":19665.0},{"date":"2026-04-06","close":19960.0},{"date":"2026-04-07","close":19900.0},{"date":"2026-04-08","close":19455.0},{"date":"2026-04-09","close":20055.0},{"date":"2026-04-10","close":19980.0},{"date":"2026-04-13","close":20055.0},{"date":"2026-04-14","close":20235.0},{"date":"2026-04-15","close":20015.0},{"date":"2026-04-16","close":20270.0},{"date":"2026-04-17","close":20205.0},{"date":"2026-04-20","close":20340.0},{"date":"2026-04-21","close":20200.0},{"date":"2026-04-22","close":20000.0},{"date":"2026-04-23","close":19985.0},{"date":"2026-04-24","close":19820.0},{"date":"2026-04-27","close":19900.0},{"date":"2026-04-28","close":19685.0},{"date":"2026-04-29","close":19440.0},{"date":"2026-04-30","close":19225.0},{"date":"2026-05-04","close":19410.0},{"date":"2026-05-06","close":19665.0},{"date":"2026-05-07","close":19865.0},{"date":"2026-05-08","close":20045.0},{"date":"2026-05-11","close":19860.0},{"date":"2026-05-12","close":20220.0},{"date":"2026-05-13","close":20120.0},{"date":"2026-05-14","close":20585.0},{"date":"2026-05-15","close":20100.0},{"date":"2026-05-18","close":19740.0},{"date":"2026-05-19","close":19990.0},{"date":"2026-05-20","close":20115.0},{"date":"2026-05-21","close":20260.0},{"date":"2026-05-22","close":20255.0},{"date":"2026-05-26","close":20050.0},{"date":"2026-05-27","close":20210.0},{"date":"2026-05-28","close":20280.0},{"date":"2026-05-29","close":20170.0},{"date":"2026-06-01","close":20075.0},{"date":"2026-06-02","close":19965.0},{"date":"2026-06-04","close":20135.0},{"date":"2026-06-05","close":20090.0},{"date":"2026-06-08","close":19560.0},{"date":"2026-06-09","close":19260.0},{"date":"2026-06-10","close":19250.0},{"date":"2026-06-11","close":19150.0},{"date":"2026-06-12","close":19595.0},{"date":"2026-06-15","close":20200.0},{"date":"2026-06-16","close":20220.0},{"date":"2026-06-17","close":20195.0},{"date":"2026-06-18","close":20175.0},{"date":"2026-06-19","close":20155.0},{"date":"2026-06-22","close":20140.0},{"date":"2026-06-23","close":20100.0},{"date":"2026-06-24","close":19705.0},{"date":"2026-06-25","close":19370.0},{"date":"2026-06-26","close":19515.0},{"date":"2026-06-29","close":19880.0},{"date":"2026-06-30","close":20110.0},{"date":"2026-07-01","close":19845.0},{"date":"2026-07-02","close":19890.0},{"date":"2026-07-03","close":19730.0},{"date":"2026-07-06","close":19660.0},{"date":"2026-07-07","close":19860.0},{"date":"2026-07-08","close":19225.0},{"date":"2026-07-09","close":19525.0},{"date":"2026-07-10","close":19315.0},{"date":"2026-07-13","close":19250.0},{"date":"2026-07-14","close":18835.0},{"date":"2026-07-15","close":19290.0},{"date":"2026-07-16","close":18990.0},{"date":"2026-07-20","close":18750.0},{"date":"2026-07-21","close":18920.0},{"date":"2026-07-22","close":19200.0},{"date":"2026-07-23","close":19220.0},{"date":"2026-07-24","close":18775.0},{"date":"2026-07-27","close":18895.0},{"date":"2026-07-28","close":18900.0},{"date":"2026-07-29","close":18935.0},{"date":"2026-07-30","close":18530.0},{"date":"2026-07-31","close":18735.0},{"date":"2026-08-03","close":18710.0},{"date":"2026-08-04","close":18720.0},{"date":"2026-08-05","close":18680.0},{"date":"2026-08-06","close":18630.0},{"date":"2026-08-07","close":18660.0},{"date":"2026-08-10","close":18825.0},{"date":"2026-08-11","close":18800.0},{"date":"2026-08-12","close":18530.0},{"date":"2026-08-13","close":18490.0},{"date":"2026-08-14","close":18445.0},{"date":"2026-08-18","close":18180.0},{"date":"2026-08-19","close":18050.0},{"date":"2026-08-20","close":18135.0},{"date":"2026-08-21","close":18075.0},{"date":"2026-08-24","close":18240.0},{"date":"2026-08-25","close":18335.0},{"date":"2026-08-26","close":18360.0},{"date":"2026-08-27","close":18440.0},{"date":"2026-08-28","close":18180.0},{"date":"2026-08-31","close":17950.0},{"date":"2026-09-01","close":17905.0},{"date":"2026-09-02","close":17610.0},{"date":"2026-09-03","close":17610.0},{"date":"2026-09-04","close":17865.0},{"date":"2026-09-07","close":17595.0},{"date":"2026-09-08","close":17420.0},{"date":"2026-09-09","close":17525.0},{"date":"2026-09-10","close":17565.0},{"date":"2026-09-11","close":17290.0},{"date":"2026-09-14","close":17160.0},{"date":"2026-09-15","close":17330.0},{"date":"2026-09-16","close":17285.0},{"date":"2026-09-17","close":17365.0},{"date":"2026-09-18","close":17585.0},{"date":"2026-09-21","close":17380.0},{"date":"2026-09-22","close":17135.0},{"date":"2026-09-23","close":17200.0},{"date":"2026-09-28","close":17010.0},{"date":"2026-09-29","close":16660.0},{"date":"2026-09-30","close":16690.0},{"date":"2026-10-01","close":16520.0},{"date":"2026-10-02","close":16095.0},{"date":"2026-10-06","close":16430.0},{"date":"2026-10-07","close":16650.0},{"date":"2026-10-08","close":16450.0},{"date":"2026-10-12","close":16335.0},{"date":"2026-10-13","close":16695.0},{"date":"2026-10-14","close":16760.0},{"date":"2026-10-15","close":16835.0},{"date":"2026-10-16","close":16955.0},{"date":"2026-10-19","close":17200.0},{"date":"2026-10-20","close":17140.0},{"date":"2026-10-21","close":17155.0},{"date":"2026-10-22","close":17105.0},{"date":"2026-10-23","close":16910.0}],"chart_data":[{"date":"2024-10-23","open":12631,"high":12631,"low":12547,"close":12552,"volume":7441},{"date":"2024-10-24","open":12552,"high":12670,"low":12547,"close":12616,"volume":1700},{"date":"2024-10-25","open":12625,"high":12625,"low":12502,"close":12586,"volume":3058},{"date":"2024-10-28","open":12463,"high":12557,"low":12429,"close":12458,"volume":2674},{"date":"2024-10-29","open":12458,"high":12458,"low":12414,"close":12458,"volume":4095},{"date":"2024-10-30","open":12600,"high":12600,"low":12500,"close":12500,"volume":1534},{"date":"2024-10-31","open":12300,"high":12300,"low":12177,"close":12177,"volume":1815},{"date":"2024-11-01","open":12167,"high":12256,"low":12138,"close":12246,"volume":2285},{"date":"2024-11-04","open":12245,"high":12245,"low":12073,"close":12078,"volume":2039},{"date":"2024-11-05","open":12305,"high":12420,"low":12305,"close":12420,"volume":1418},{"date":"2024-11-06","open":12187,"high":12207,"low":11960,"close":11975,"volume":9217},{"date":"2024-11-07","open":12000,"high":12527,"low":11995,"close":12488,"volume":7282},{"date":"2024-11-08","open":12394,"high":12735,"low":12394,"close":12675,"volume":3754},{"date":"2024-11-11","open":12759,"high":12759,"low":12448,"close":12458,"volume":6117},{"date":"2024-11-12","open":12370,"high":12374,"low":12246,"close":12276,"volume":4681},{"date":"2024-11-13","open":12187,"high":12187,"low":12098,"close":12128,"volume":6240},{"date":"2024-11-14","open":12127,"high":12127,"low":11959,"close":12004,"volume":5157},{"date":"2024-11-15","open":11960,"high":12088,"low":11960,"close":12019,"volume":2200},{"date":"2024-11-18","open":11975,"high":11980,"low":11802,"close":11802,"volume":9540},{"date":"2024-11-19","open":12044,"high":12064,"low":12019,"close":12019,"volume":5855},{"date":"2024-11-20","open":12033,"high":12097,"low":12033,"close":12078,"volume":1291},{"date":"2024-11-21","open":12019,"high":12049,"low":11906,"close":11921,"volume":761},{"date":"2024-11-22","open":11950,"high":11960,"low":11881,"close":11886,"volume":398},{"date":"2024-11-25","open":11959,"high":12073,"low":11954,"close":11999,"volume":1715},{"date":"2024-11-26","open":11846,"high":11846,"low":11713,"close":11713,"volume":5884},{"date":"2024-11-27","open":11728,"high":11728,"low":11516,"close":11521,"volume":8088},{"date":"2024-11-28","open":11584,"high":11604,"low":11535,"close":11565,"volume":3417},{"date":"2024-11-29","open":11634,"high":11634,"low":11555,"close":11560,"volume":3126},{"date":"2024-12-02","open":11546,"high":11605,"low":11487,"close":11487,"volume":3823},{"date":"2024-12-03","open":11768,"high":11792,"low":11748,"close":11758,"volume":5724},{"date":"2024-12-04","open":11758,"high":12039,"low":11758,"close":11960,"volume":7064},{"date":"2024-12-05","open":12128,"high":12226,"low":12128,"close":12187,"volume":8029},{"date":"2024-12-06","open":12217,"high":12458,"low":12207,"close":12404,"volume":9678},{"date":"2024-12-09","open":12389,"high":12527,"low":12379,"close":12453,"volume":9487},{"date":"2024-12-10","open":12596,"high":12636,"low":12532,"close":12542,"volume":6037},{"date":"2024-12-11","open":12532,"high":12532,"low":12424,"close":12448,"volume":4353},{"date":"2024-12-12","open":12424,"high":12498,"low":12424,"close":12488,"volume":1775},{"date":"2024-12-13","open":12606,"high":12606,"low":12557,"close":12562,"volume":6797},{"date":"2024-12-16","open":12665,"high":12665,"low":12572,"close":12626,"volume":1654},{"date":"2024-12-17","open":12463,"high":12463,"low":12389,"close":12414,"volume":2305},{"date":"2024-12-18","open":12305,"high":12325,"low":12266,"close":12266,"volume":1433},{"date":"2024-12-19","open":12201,"high":12201,"low":12117,"close":12147,"volume":1533},{"date":"2024-12-20","open":11980,"high":12005,"low":11940,"close":11950,"volume":5394},{"date":"2024-12-23","open":12138,"high":12192,"low":12138,"close":12192,"volume":2227},{"date":"2024-12-24","open":12153,"high":12167,"low":12103,"close":12162,"volume":1113},{"date":"2024-12-26","open":12147,"high":12221,"low":12122,"close":12221,"volume":1793},{"date":"2024-12-27","open":12241,"high":12394,"low":12217,"close":12241,"volume":3122},{"date":"2024-12-30","open":12172,"high":12202,"low":12103,"close":12108,"volume":1072},{"date":"2025-01-02","open":12330,"high":12330,"low":11847,"close":11916,"volume":4224},{"date":"2025-01-03","open":12127,"high":12127,"low":12068,"close":12078,"volume":3071},{"date":"2025-01-06","open":12069,"high":12069,"low":11842,"close":11876,"volume":4146},{"date":"2025-01-07","open":11964,"high":12122,"low":11964,"close":12078,"volume":3952},{"date":"2025-01-08","open":12152,"high":12216,"low":12132,"close":12216,"volume":1306},{"date":"2025-01-09","open":12098,"high":12098,"low":12049,"close":12064,"volume":918},{"date":"2025-01-10","open":12063,"high":12082,"low":12028,"close":12078,"volume":1562},{"date":"2025-01-13","open":12088,"high":12088,"low":11990,"close":12014,"volume":583},{"date":"2025-01-14","open":12113,"high":12113,"low":12083,"close":12113,"volume":374},{"date":"2025-01-15","open":12113,"high":12113,"low":12054,"close":12113,"volume":1949},{"date":"2025-01-16","open":12162,"high":12251,"low":12148,"close":12246,"volume":540},{"date":"2025-01-17","open":12378,"high":12378,"low":11906,"close":11995,"volume":1175},{"date":"2025-01-20","open":11995,"high":11995,"low":11921,"close":11980,"volume":367},{"date":"2025-01-21","open":12093,"high":12093,"low":11886,"close":11891,"volume":1239},{"date":"2025-01-22","open":11995,"high":12029,"low":11926,"close":11995,"volume":1963},{"date":"2025-01-23","open":12088,"high":12192,"low":12088,"close":12177,"volume":2610},{"date":"2025-01-24","open":12225,"high":12299,"low":12225,"close":12290,"volume":620},{"date":"2025-01-31","open":12330,"high":12429,"low":12330,"close":12414,"volume":2853},{"date":"2025-02-03","open":12394,"high":12394,"low":11931,"close":12019,"volume":3855},{"date":"2025-02-04","open":12079,"high":12399,"low":12079,"close":12399,"volume":3888},{"date":"2025-02-05","open":12384,"high":12542,"low":12384,"close":12527,"volume":4896},{"date":"2025-02-06","open":12419,"high":12419,"low":12374,"close":12409,"volume":2479},{"date":"2025-02-07","open":12536,"high":12669,"low":12536,"close":12660,"volume":4113},{"date":"2025-02-10","open":12695,"high":12730,"low":12665,"close":12690,"volume":2723},{"date":"2025-02-11","open":12675,"high":12715,"low":12675,"close":12710,"volume":3930},{"date":"2025-02-12","open":12725,"high":12878,"low":12725,"close":12863,"volume":3929},{"date":"2025-02-13","open":12991,"high":13030,"low":12991,"close":12991,"volume":8242},{"date":"2025-02-14","open":13055,"high":13075,"low":13011,"close":13060,"volume":1176},{"date":"2025-02-17","open":13060,"high":13218,"low":13060,"close":13213,"volume":3720},{"date":"2025-02-18","open":13238,"high":13252,"low":13193,"close":13203,"volume":2546},{"date":"2025-02-19","open":13312,"high":13336,"low":13252,"close":13292,"volume":10092},{"date":"2025-02-20","open":13021,"high":13021,"low":12917,"close":12922,"volume":7246},{"date":"2025-02-21","open":12991,"high":13065,"low":12991,"close":13006,"volume":1778},{"date":"2025-02-24","open":12863,"high":12882,"low":12754,"close":12818,"volume":1692},{"date":"2025-02-25","open":12794,"high":12794,"low":12725,"close":12744,"volume":1966},{"date":"2025-02-26","open":12630,"high":12630,"low":12546,"close":12576,"volume":2349},{"date":"2025-02-27","open":12641,"high":12764,"low":12641,"close":12764,"volume":6635},{"date":"2025-02-28","open":12656,"high":12720,"low":12636,"close":12670,"volume":9265},{"date":"2025-03-04","open":12300,"high":12453,"low":12300,"close":12414,"volume":2675},{"date":"2025-03-05","open":12513,"high":12577,"low":12463,"close":12537,"volume":2191},{"date":"2025-03-06","open":12656,"high":12656,"low":12547,"close":12552,"volume":1439},{"date":"2025-03-07","open":12695,"high":12764,"low":12695,"close":12764,"volume":1022},{"date":"2025-03-10","open":12769,"high":12878,"low":12764,"close":12843,"volume":3463},{"date":"2025-03-11","open":12838,"high":12838,"low":12493,"close":12537,"volume":1323},{"date":"2025-03-12","open":12502,"high":12531,"low":12438,"close":12438,"volume":1210},{"date":"2025-03-13","open":12700,"high":12838,"low":12656,"close":12838,"volume":3421},{"date":"2025-03-14","open":12886,"high":12886,"low":12862,"close":12867,"volume":578},{"date":"2025-03-17","open":13065,"high":13109,"low":13021,"close":13045,"volume":1766},{"date":"2025-03-18","open":13030,"high":13045,"low":12976,"close":13045,"volume":2197},{"date":"2025-03-19","open":13065,"high":13188,"low":13065,"close":13188,"volume":1545},{"date":"2025-03-20","open":13232,"high":13237,"low":13212,"close":13237,"volume":1796},{"date":"2025-03-21","open":13317,"high":13317,"low":13223,"close":13223,"volume":1894},{"date":"2025-03-24","open":13134,"high":13134,"low":13055,"close":13104,"volume":622},{"date":"2025-03-25","open":13237,"high":13246,"low":13197,"close":13232,"volume":667},{"date":"2025-03-26","open":13336,"high":13336,"low":13282,"close":13321,"volume":4019},{"date":"2025-03-27","open":13149,"high":13188,"low":13095,"close":13144,"volume":1340},{"date":"2025-03-28","open":13172,"high":13246,"low":13172,"close":13242,"volume":2030},{"date":"2025-03-31","open":13169,"high":13169,"low":13099,"close":13109,"volume":1880},{"date":"2025-04-01","open":12956,"high":12971,"low":12878,"close":12922,"volume":582},{"date":"2025-04-02","open":12926,"high":13232,"low":12926,"close":13168,"volume":801},{"date":"2025-04-03","open":13202,"high":13246,"low":13089,"close":13227,"volume":1034},{"date":"2025-04-04","open":13450,"high":13455,"low":13050,"close":13050,"volume":7056},{"date":"2025-04-07","open":13029,"high":13029,"low":12196,"close":12216,"volume":4730},{"date":"2025-04-08","open":12275,"high":12457,"low":12265,"close":12433,"volume":1201},{"date":"2025-04-09","open":12340,"high":12340,"low":12177,"close":12231,"volume":1883},{"date":"2025-04-10","open":12562,"high":13050,"low":12562,"close":12991,"volume":1834},{"date":"2025-04-11","open":13050,"high":13050,"low":12562,"close":12705,"volume":2233},{"date":"2025-04-14","open":12779,"high":12779,"low":12626,"close":12626,"volume":990},{"date":"2025-04-15","open":12774,"high":12810,"low":12744,"close":12764,"volume":966},{"date":"2025-04-16","open":12838,"high":12922,"low":12735,"close":12828,"volume":469},{"date":"2025-04-17","open":12932,"high":12956,"low":12897,"close":12917,"volume":876},{"date":"2025-04-18","open":13026,"high":13144,"low":13026,"close":13139,"volume":1194},{"date":"2025-04-21","open":13054,"high":13064,"low":12941,"close":12951,"volume":376},{"date":"2025-04-22","open":13287,"high":13346,"low":13173,"close":13173,"volume":2585},{"date":"2025-04-23","open":13173,"high":13642,"low":13173,"close":13553,"volume":3409},{"date":"2025-04-24","open":13553,"high":13859,"low":13548,"close":13785,"volume":5720},{"date":"2025-04-25","open":13997,"high":14096,"low":13997,"close":14086,"volume":8701},{"date":"2025-04-28","open":14219,"high":14278,"low":14056,"close":14278,"volume":8483},{"date":"2025-04-29","open":14253,"high":14282,"low":14169,"close":14184,"volume":7531},{"date":"2025-04-30","open":13839,"high":13839,"low":13652,"close":13652,"volume":4427},{"date":"2025-05-02","open":13652,"high":13958,"low":13652,"close":13721,"volume":2704},{"date":"2025-05-07","open":13736,"high":14091,"low":13696,"close":14086,"volume":5402},{"date":"2025-05-08","open":14155,"high":14165,"low":14116,"close":14165,"volume":1887},{"date":"2025-05-09","open":14134,"high":14134,"low":13947,"close":14036,"volume":585},{"date":"2025-05-12","open":14027,"high":14027,"low":13918,"close":14007,"volume":2043},{"date":"2025-05-13","open":14042,"high":14091,"low":14007,"close":14081,"volume":1127},{"date":"2025-05-14","open":13790,"high":14357,"low":13790,"close":14357,"volume":5427},{"date":"2025-05-15","open":14298,"high":14333,"low":14185,"close":14199,"volume":2083},{"date":"2025-05-16","open":14199,"high":14199,"low":14081,"close":14130,"volume":1350},{"date":"2025-05-19","open":14244,"high":14288,"low":14224,"close":14239,"volume":2396},{"date":"2025-05-20","open":14392,"high":14446,"low":14392,"close":14436,"volume":2128},{"date":"2025-05-21","open":14421,"high":14421,"low":14298,"close":14313,"volume":5068},{"date":"2025-05-22","open":14258,"high":14263,"low":14159,"close":14243,"volume":1319},{"date":"2025-05-23","open":14293,"high":14293,"low":14071,"close":14076,"volume":987},{"date":"2025-05-26","open":14165,"high":14175,"low":14101,"close":14140,"volume":1944},{"date":"2025-05-27","open":14180,"high":14180,"low":14106,"close":14165,"volume":1925},{"date":"2025-05-28","open":14293,"high":14293,"low":14214,"close":14283,"volume":1085},{"date":"2025-05-29","open":14204,"high":14328,"low":14204,"close":14293,"volume":1387},{"date":"2025-05-30","open":14228,"high":14332,"low":14203,"close":14332,"volume":1719},{"date":"2025-06-02","open":14007,"high":14145,"low":14007,"close":14007,"volume":903},{"date":"2025-06-04","open":14303,"high":14303,"low":14007,"close":14071,"volume":916},{"date":"2025-06-05","open":14070,"high":14070,"low":13868,"close":13893,"volume":1125},{"date":"2025-06-09","open":14111,"high":14165,"low":14046,"close":14071,"volume":4126},{"date":"2025-06-10","open":13997,"high":14086,"low":13972,"close":14081,"volume":2130},{"date":"2025-06-11","open":14190,"high":14229,"low":14111,"close":14224,"volume":3391},{"date":"2025-06-12","open":14229,"high":14259,"low":14116,"close":14219,"volume":1278},{"date":"2025-06-13","open":14204,"high":14204,"low":14106,"close":14135,"volume":1578},{"date":"2025-06-16","open":14135,"high":14160,"low":14056,"close":14096,"volume":1151},{"date":"2025-06-17","open":14095,"high":14095,"low":13937,"close":13962,"volume":723},{"date":"2025-06-18","open":13982,"high":13982,"low":13908,"close":13923,"volume":797},{"date":"2025-06-19","open":13770,"high":13977,"low":13770,"close":13913,"volume":3371},{"date":"2025-06-20","open":13751,"high":13751,"low":13647,"close":13657,"volume":2344},{"date":"2025-06-23","open":13573,"high":13923,"low":13573,"close":13903,"volume":1836},{"date":"2025-06-24","open":13795,"high":13817,"low":13785,"close":13790,"volume":1260},{"date":"2025-06-25","open":13884,"high":14002,"low":13884,"close":13977,"volume":2666},{"date":"2025-06-26","open":14037,"high":14116,"low":14017,"close":14081,"volume":2275},{"date":"2025-06-27","open":14145,"high":14273,"low":14145,"close":14268,"volume":2260},{"date":"2025-06-30","open":14362,"high":14362,"low":14145,"close":14219,"volume":1609},{"date":"2025-07-01","open":14219,"high":14273,"low":14165,"close":14234,"volume":2805},{"date":"2025-07-02","open":14303,"high":14411,"low":14303,"close":14382,"volume":3020},{"date":"2025-07-03","open":14425,"high":14499,"low":14420,"close":14470,"volume":1585},{"date":"2025-07-04","open":14476,"high":14530,"low":14476,"close":14510,"volume":2420},{"date":"2025-07-07","open":14534,"high":14618,"low":14524,"close":14608,"volume":2468},{"date":"2025-07-08","open":14322,"high":14529,"low":14322,"close":14480,"volume":965},{"date":"2025-07-09","open":14441,"high":14525,"low":14441,"close":14510,"volume":1346},{"date":"2025-07-10","open":14352,"high":14402,"low":14347,"close":14362,"volume":1762},{"date":"2025-07-11","open":14362,"high":14362,"low":14298,"close":14308,"volume":1686},{"date":"2025-07-14","open":14303,"high":14308,"low":14283,"close":14308,"volume":1446},{"date":"2025-07-15","open":14224,"high":14303,"low":14224,"close":14293,"volume":1151},{"date":"2025-07-16","open":14264,"high":14347,"low":14264,"close":14337,"volume":815},{"date":"2025-07-17","open":14308,"high":14386,"low":14308,"close":14386,"volume":827},{"date":"2025-07-18","open":14386,"high":14420,"low":14371,"close":14406,"volume":730},{"date":"2025-07-21","open":14361,"high":14361,"low":14287,"close":14332,"volume":1119},{"date":"2025-07-22","open":14264,"high":14264,"low":14150,"close":14155,"volume":1618},{"date":"2025-07-23","open":14155,"high":14155,"low":14002,"close":14017,"volume":2044},{"date":"2025-07-24","open":14022,"high":14382,"low":14022,"close":14303,"volume":1421},{"date":"2025-07-25","open":14302,"high":14484,"low":14302,"close":14460,"volume":3153},{"date":"2025-07-28","open":14461,"high":14604,"low":14461,"close":14599,"volume":1165},{"date":"2025-07-29","open":15230,"high":15230,"low":14426,"close":14515,"volume":896},{"date":"2025-07-30","open":14140,"high":14619,"low":14140,"close":14569,"volume":1284},{"date":"2025-07-31","open":14425,"high":14519,"low":14406,"close":14470,"volume":1074},{"date":"2025-08-01","open":14381,"high":14524,"low":14381,"close":14470,"volume":1359},{"date":"2025-08-04","open":14372,"high":14372,"low":14135,"close":14209,"volume":829},{"date":"2025-08-05","open":14209,"high":14298,"low":14120,"close":14278,"volume":293},{"date":"2025-08-06","open":14357,"high":14485,"low":14357,"close":14451,"volume":1950},{"date":"2025-08-07","open":14436,"high":14520,"low":14436,"close":14490,"volume":1064},{"date":"2025-08-08","open":14397,"high":14663,"low":14397,"close":14658,"volume":5669},{"date":"2025-08-11","open":14574,"high":14668,"low":14559,"close":14604,"volume":1155},{"date":"2025-08-12","open":14604,"high":14609,"low":14559,"close":14604,"volume":1956},{"date":"2025-08-13","open":14613,"high":14697,"low":14603,"close":14623,"volume":24739},{"date":"2025-08-14","open":14627,"high":14627,"low":14593,"close":14613,"volume":709},{"date":"2025-08-18","open":14549,"high":14623,"low":14529,"close":14608,"volume":1532},{"date":"2025-08-19","open":14540,"high":14619,"low":14525,"close":14604,"volume":802},{"date":"2025-08-20","open":14402,"high":14693,"low":14402,"close":14633,"volume":4325},{"date":"2025-08-21","open":14637,"high":14736,"low":14578,"close":14692,"volume":7120},{"date":"2025-08-22","open":14693,"high":14776,"low":14648,"close":14673,"volume":3682},{"date":"2025-08-25","open":14915,"high":14993,"low":14875,"close":14875,"volume":8739},{"date":"2025-08-26","open":14756,"high":14756,"low":14726,"close":14751,"volume":851},{"date":"2025-08-27","open":14627,"high":14726,"low":14627,"close":14677,"volume":630},{"date":"2025-08-28","open":14756,"high":14785,"low":14741,"close":14761,"volume":1766},{"date":"2025-08-29","open":14805,"high":14914,"low":14805,"close":14894,"volume":774},{"date":"2025-09-01","open":14841,"high":14890,"low":14757,"close":14865,"volume":1818},{"date":"2025-09-02","open":14938,"high":14983,"low":14904,"close":14904,"volume":2153},{"date":"2025-09-03","open":15003,"high":15067,"low":14964,"close":14964,"volume":1740},{"date":"2025-09-04","open":14948,"high":15076,"low":14938,"close":15057,"volume":2392},{"date":"2025-09-05","open":15141,"high":15235,"low":15132,"close":15161,"volume":2411},{"date":"2025-09-08","open":15181,"high":15289,"low":15181,"close":15284,"volume":2899},{"date":"2025-09-09","open":15298,"high":15353,"low":15298,"close":15353,"volume":1374},{"date":"2025-09-10","open":15343,"high":15441,"low":15343,"close":15427,"volume":1368},{"date":"2025-09-11","open":15428,"high":15432,"low":15349,"close":15373,"volume":1061},{"date":"2025-09-12","open":15397,"high":15782,"low":15397,"close":15782,"volume":2243},{"date":"2025-09-15","open":15880,"high":15944,"low":15806,"close":15846,"volume":3818},{"date":"2025-09-16","open":15965,"high":16019,"low":15965,"close":15970,"volume":2680},{"date":"2025-09-17","open":15939,"high":16013,"low":15925,"close":15999,"volume":2450},{"date":"2025-09-18","open":15955,"high":15955,"low":15866,"close":15891,"volume":1496},{"date":"2025-09-19","open":15802,"high":15876,"low":15778,"close":15866,"volume":8205},{"date":"2025-09-22","open":15841,"high":15870,"low":15629,"close":15634,"volume":26218},{"date":"2025-09-23","open":15832,"high":15906,"low":15832,"close":15901,"volume":3424},{"date":"2025-09-24","open":15994,"high":16073,"low":15994,"close":16073,"volume":2960},{"date":"2025-09-25","open":15939,"high":16004,"low":15905,"close":15994,"volume":1745},{"date":"2025-09-26","open":15930,"high":16058,"low":15930,"close":16058,"volume":3927},{"date":"2025-09-29","open":16230,"high":16230,"low":16127,"close":16206,"volume":1959},{"date":"2025-09-30","open":15831,"high":16354,"low":15831,"close":16344,"volume":1660},{"date":"2025-10-01","open":16329,"high":16517,"low":16329,"close":16502,"volume":3044},{"date":"2025-10-02","open":15939,"high":16517,"low":15535,"close":16206,"volume":5100},{"date":"2025-10-10","open":15945,"high":16108,"low":15773,"close":16103,"volume":3015},{"date":"2025-10-13","open":15891,"high":15985,"low":15891,"close":15980,"volume":958},{"date":"2025-10-14","open":16054,"high":16182,"low":16005,"close":16044,"volume":4149},{"date":"2025-10-15","open":15989,"high":15989,"low":15890,"close":15910,"volume":2999},{"date":"2025-10-16","open":15847,"high":16039,"low":15847,"close":16029,"volume":1367},{"date":"2025-10-17","open":16241,"high":16256,"low":16167,"close":16246,"volume":3569},{"date":"2025-10-20","open":16182,"high":16182,"low":16059,"close":16113,"volume":1018},{"date":"2025-10-21","open":15989,"high":16097,"low":15984,"close":16078,"volume":1451},{"date":"2025-10-22","open":15862,"high":15916,"low":15832,"close":15871,"volume":2283},{"date":"2025-10-23","open":15974,"high":16068,"low":15974,"close":16068,"volume":1938},{"date":"2025-10-24","open":16117,"high":16152,"low":16112,"close":16147,"volume":945},{"date":"2025-10-27","open":16088,"high":16167,"low":15940,"close":16162,"volume":2633},{"date":"2025-10-28","open":16044,"high":16424,"low":16044,"close":16320,"volume":1363},{"date":"2025-10-29","open":15837,"high":16518,"low":15837,"close":16468,"volume":1331},{"date":"2025-10-30","open":16468,"high":16478,"low":16414,"close":16478,"volume":3625},{"date":"2025-10-31","open":16359,"high":16433,"low":16324,"close":16364,"volume":1766},{"date":"2025-11-03","open":16359,"high":16373,"low":16152,"close":16201,"volume":4307,"rsi_14":54.58,"sma_20":16404.97,"sma_60":15696.01,"sma_120":15058.3},{"date":"2025-11-04","open":16281,"high":16365,"low":16231,"close":16231,"volume":3259,"rsi_14":59.86,"sma_20":16399.2,"sma_60":15730.18,"sma_120":15075.75},{"date":"2025-11-05","open":16127,"high":16280,"low":16112,"close":16275,"volume":2317,"rsi_14":57.97,"sma_20":16387.69,"sma_60":15763.93,"sma_120":15094.67},{"date":"2025-11-06","open":16508,"high":16661,"low":16508,"close":16621,"volume":3040,"rsi_14":61.18,"sma_20":16408.67,"sma_60":15800.6,"sma_120":15116.75},{"date":"2025-11-07","open":16527,"high":16730,"low":16444,"close":16532,"volume":766,"rsi_14":62.83,"sma_20":16430.42,"sma_60":15835.1,"sma_120":15137.46},{"date":"2025-11-10","open":16868,"high":17026,"low":16695,"close":16695,"volume":2470,"rsi_14":67.48,"sma_20":16466.66,"sma_60":15869.52,"sma_120":15157.21},{"date":"2025-11-11","open":16700,"high":16873,"low":16473,"close":16473,"volume":1133,"rsi_14":66.95,"sma_20":16488.41,"sma_60":15901.1,"sma_120":15176.42},{"date":"2025-11-12","open":16748,"high":17385,"low":16748,"close":17306,"volume":4796,"rsi_14":75.66,"sma_20":16559.17,"sma_60":15946.77,"sma_120":15203.26},{"date":"2025-11-13","open":17049,"high":17217,"low":17049,"close":17094,"volume":1739,"rsi_14":68.61,"sma_20":16613.2,"sma_60":15988.52,"sma_120":15227.39},{"date":"2025-11-14","open":17054,"high":17281,"low":16857,"close":16946,"volume":2039,"rsi_14":64.65,"sma_20":16648.74,"sma_60":16027.94,"sma_120":15248.6},{"date":"2025-11-17","open":16794,"high":16883,"low":16636,"close":16665,"volume":2265,"rsi_14":56.15,"sma_20":16676.72,"sma_60":16062.68,"sma_120":15268.47},{"date":"2025-11-18","open":16596,"high":16828,"low":16596,"close":16670,"volume":2257,"rsi_14":53.8,"sma_20":16706.67,"sma_60":16097.58,"sma_120":15288.97},{"date":"2025-11-19","open":16605,"high":16714,"low":16586,"close":16714,"volume":1193,"rsi_14":54.4,"sma_20":16749.45,"sma_60":16132.76,"sma_120":15311.26},{"date":"2025-11-20","open":16685,"high":17065,"low":16685,"close":16907,"volume":1396,"rsi_14":59.77,"sma_20":16791.93,"sma_60":16170.17,"sma_120":15334.64},{"date":"2025-11-21","open":16522,"high":17070,"low":16522,"close":16754,"volume":2845,"rsi_14":59.99,"sma_20":16822.65,"sma_60":16205.33,"sma_120":15356.51},{"date":"2025-11-24","open":16651,"high":16749,"low":16552,"close":16739,"volume":1587,"rsi_14":59.24,"sma_20":16851.89,"sma_60":16236.82,"sma_120":15377.26},{"date":"2025-11-25","open":16748,"high":16975,"low":16748,"close":16946,"volume":1055,"rsi_14":61.52,"sma_20":16883.68,"sma_60":16273.91,"sma_120":15399.68},{"date":"2025-11-26","open":16996,"high":17208,"low":16996,"close":17055,"volume":2908,"rsi_14":58.11,"sma_20":16913.43,"sma_60":16314.07,"sma_120":15422.67},{"date":"2025-11-27","open":17188,"high":17193,"low":17104,"close":17173,"volume":1079,"rsi_14":61.86,"sma_20":16948.69,"sma_60":16354.82,"sma_120":15449.42},{"date":"2025-11-28","open":16857,"high":16872,"low":16833,"close":16848,"volume":3558,"rsi_14":52.67,"sma_20":16973.17,"sma_60":16387.82,"sma_120":15472.89},{"date":"2025-12-01","open":16926,"high":17306,"low":16926,"close":17252,"volume":2512,"rsi_14":62.78,"sma_20":17026.41,"sma_60":16428.16,"sma_120":15501.26},{"date":"2025-12-02","open":17252,"high":17336,"low":17252,"close":17316,"volume":3305,"rsi_14":50.21,"sma_20":17081.44,"sma_60":16468.9,"sma_120":15528.68},{"date":"2025-12-03","open":17346,"high":17434,"low":17321,"close":17321,"volume":1844,"rsi_14":55.46,"sma_20":17134.43,"sma_60":16508.73,"sma_120":15556.05},{"date":"2025-12-04","open":17321,"high":17321,"low":17084,"close":17282,"volume":1687,"rsi_14":58.53,"sma_20":17167.94,"sma_60":16546.31,"sma_120":15581.89},{"date":"2025-12-05","open":17306,"high":17499,"low":17306,"close":17430,"volume":1724,"rsi_14":70.89,"sma_20":17213.46,"sma_60":16584.65,"sma_120":15609.01},{"date":"2025-12-08","open":17474,"high":17523,"low":17420,"close":17508,"volume":3000,"rsi_14":72.02,"sma_20":17254.71,"sma_60":16622.24,"sma_120":15637.52},{"date":"2025-12-09","open":17518,"high":17518,"low":17119,"close":17434,"volume":1667,"rsi_14":68.61,"sma_20":17303.47,"sma_60":16657.4,"sma_120":15665.72},{"date":"2025-12-10","open":17415,"high":17484,"low":17267,"close":17321,"volume":1658,"rsi_14":61.17,"sma_20":17304.21,"sma_60":16689.39,"sma_120":15694.1},{"date":"2025-12-11","open":17321,"high":17548,"low":17321,"close":17533,"volume":2258,"rsi_14":70.36,"sma_20":17326.44,"sma_60":16725.9,"sma_120":15724.6},{"date":"2025-12-12","open":17637,"high":18076,"low":17637,"close":17859,"volume":2393,"rsi_14":75.17,"sma_20":17372.67,"sma_60":16760.98,"sma_120":15757.94},{"date":"2025-12-15","open":17849,"high":17898,"low":17790,"close":17790,"volume":3928,"rsi_14":70.21,"sma_20":17429.7,"sma_60":16793.81,"sma_120":15792.85},{"date":"2025-12-16","open":17790,"high":17790,"low":17518,"close":17691,"volume":1211,"rsi_14":65.32,"sma_20":17481.47,"sma_60":16822.89,"sma_120":15824.86},{"date":"2025-12-17","open":17632,"high":17632,"low":17385,"close":17632,"volume":1457,"rsi_14":61.37,"sma_20":17527.96,"sma_60":16850.47,"sma_120":15857.32},{"date":"2025-12-18","open":17942,"high":17942,"low":17183,"close":17508,"volume":1857,"rsi_14":68.21,"sma_20":17558.47,"sma_60":16877.81,"sma_120":15887.15},{"date":"2025-12-19","open":17513,"high":17785,"low":17513,"close":17770,"volume":601,"rsi_14":65.49,"sma_20":17609.98,"sma_60":16909.98,"sma_120":15918.32},{"date":"2025-12-22","open":17859,"high":17893,"low":17849,"close":17888,"volume":1899,"rsi_14":66.57,"sma_20":17668.26,"sma_60":16948.06,"sma_120":15948.91},{"date":"2025-12-23","open":17942,"high":18228,"low":17942,"close":18204,"volume":1545,"rsi_14":71.67,"sma_20":17731.99,"sma_60":16986.98,"sma_120":15982.58},{"date":"2025-12-24","open":18445,"high":18445,"low":17785,"close":17814,"volume":2940,"rsi_14":61.16,"sma_20":17770.5,"sma_60":17016.39,"sma_120":16012.83},{"date":"2025-12-26","open":17997,"high":17997,"low":17799,"close":17829,"volume":4084,"rsi_14":58.86,"sma_20":17803.75,"sma_60":17047.38,"sma_120":16041.95},{"date":"2025-12-29","open":17875,"high":17920,"low":17630,"close":17855,"volume":5038,"rsi_14":52.16,"sma_20":17842.5,"sma_60":17073.63,"sma_120":16068.49},{"date":"2025-12-30","open":17830,"high":17885,"low":17765,"close":17880,"volume":2374,"rsi_14":54.32,"sma_20":17862.0,"sma_60":17097.8,"sma_120":16094.91},{"date":"2026-01-02","open":18260,"high":18260,"low":17380,"close":17605,"volume":6813,"rsi_14":50.89,"sma_20":17864.5,"sma_60":17115.04,"sma_120":16118.2},{"date":"2026-01-05","open":17595,"high":17740,"low":17545,"close":17605,"volume":4370,"rsi_14":46.34,"sma_20":17866.75,"sma_60":17129.62,"sma_120":16142.57},{"date":"2026-01-06","open":17920,"high":17920,"low":17610,"close":17860,"volume":2399,"rsi_14":44.54,"sma_20":17883.75,"sma_60":17153.45,"sma_120":16168.82},{"date":"2026-01-07","open":17775,"high":17925,"low":17705,"close":17825,"volume":4863,"rsi_14":45.25,"sma_20":17891.5,"sma_60":17178.46,"sma_120":16196.03},{"date":"2026-01-08","open":17825,"high":17915,"low":17735,"close":17910,"volume":926,"rsi_14":49.43,"sma_20":17899.5,"sma_60":17206.96,"sma_120":16224.41},{"date":"2026-01-09","open":17925,"high":18010,"low":17850,"close":17865,"volume":2925,"rsi_14":49.77,"sma_20":17909.0,"sma_60":17233.63,"sma_120":16252.41},{"date":"2026-01-12","open":17610,"high":18200,"low":17610,"close":18120,"volume":2116,"rsi_14":58.01,"sma_20":17937.0,"sma_60":17266.79,"sma_120":16282.66},{"date":"2026-01-13","open":18250,"high":18665,"low":18250,"close":18435,"volume":5015,"rsi_14":58.9,"sma_20":17970.0,"sma_60":17303.21,"sma_120":16315.17},{"date":"2026-01-14","open":18645,"high":18890,"low":18645,"close":18760,"volume":4514,"rsi_14":62.18,"sma_20":18002.75,"sma_60":17341.38,"sma_120":16349.96},{"date":"2026-01-15","open":18515,"high":18760,"low":18515,"close":18675,"volume":2163,"rsi_14":54.72,"sma_20":18034.75,"sma_60":17380.39,"sma_120":16383.87},{"date":"2026-01-16","open":18675,"high":19000,"low":18650,"close":18985,"volume":2853,"rsi_14":70.6,"sma_20":18087.25,"sma_60":17425.13,"sma_120":16420.99},{"date":"2026-01-19","open":19185,"high":19185,"low":18765,"close":18970,"volume":1492,"rsi_14":69.93,"sma_20":18142.0,"sma_60":17473.14,"sma_120":16459.49},{"date":"2026-01-20","open":18910,"high":19425,"low":18910,"close":19400,"volume":1730,"rsi_14":81.47,"sma_20":18224.5,"sma_60":17524.97,"sma_120":16502.74},{"date":"2026-01-21","open":18705,"high":19240,"low":18705,"close":19135,"volume":2584,"rsi_14":73.28,"sma_20":18280.5,"sma_60":17571.04,"sma_120":16541.37},{"date":"2026-01-22","open":19110,"high":19380,"low":19110,"close":19380,"volume":2150,"rsi_14":83.3,"sma_20":18342.75,"sma_60":17620.97,"sma_120":16580.7},{"date":"2026-01-23","open":19380,"high":19650,"low":19380,"close":19565,"volume":4766,"rsi_14":84.39,"sma_20":18398.25,"sma_60":17671.31,"sma_120":16620.41},{"date":"2026-01-26","open":19380,"high":19420,"low":18985,"close":19030,"volume":3693,"rsi_14":68.69,"sma_20":18446.75,"sma_60":17710.23,"sma_120":16656.37},{"date":"2026-01-27","open":19135,"high":19575,"low":19135,"close":19305,"volume":3215,"rsi_14":71.96,"sma_20":18508.25,"sma_60":17753.56,"sma_120":16694.16},{"date":"2026-01-28","open":19560,"high":19620,"low":19305,"close":19400,"volume":3147,"rsi_14":72.04,"sma_20":18585.5,"sma_60":17800.39,"sma_120":16733.58},{"date":"2026-01-29","open":19560,"high":19800,"low":19490,"close":19515,"volume":2793,"rsi_14":73.91,"sma_20":18667.25,"sma_60":17851.89,"sma_120":16773.95},{"date":"2026-01-30","open":19515,"high":19735,"low":19500,"close":19680,"volume":1551,"rsi_14":73.21,"sma_20":18771.0,"sma_60":17905.65,"sma_120":16817.91},{"date":"2026-02-02","open":19680,"high":19680,"low":18820,"close":18885,"volume":4474,"rsi_14":55.86,"sma_20":18835.0,"sma_60":17945.39,"sma_120":16854.66},{"date":"2026-02-03","open":19250,"high":19250,"low":19110,"close":19155,"volume":1653,"rsi_14":55.22,"sma_20":18899.75,"sma_60":17983.81,"sma_120":16892.21},{"date":"2026-02-04","open":19155,"high":19875,"low":19155,"close":19780,"volume":1637,"rsi_14":62.77,"sma_20":18997.5,"sma_60":18034.15,"sma_120":16934.63},{"date":"2026-02-05","open":19565,"high":19770,"low":19485,"close":19730,"volume":1255,"rsi_14":59.16,"sma_20":19088.5,"sma_60":18080.9,"sma_120":16975.21},{"date":"2026-02-06","open":19435,"high":19550,"low":19395,"close":19535,"volume":1849,"rsi_14":56.65,"sma_20":19172.0,"sma_60":18128.16,"sma_120":17014.63},{"date":"2026-02-09","open":20295,"high":20470,"low":20295,"close":20355,"volume":2162,"rsi_14":60.3,"sma_20":19283.75,"sma_60":18174.99,"sma_120":17060.88},{"date":"2026-02-10","open":20425,"high":20565,"low":20345,"close":20355,"volume":3688,"rsi_14":63.96,"sma_20":19379.75,"sma_60":18225.4,"sma_120":17106.96},{"date":"2026-02-11","open":20505,"high":20530,"low":20345,"close":20460,"volume":1363,"rsi_14":62.77,"sma_20":19464.75,"sma_60":18280.06,"sma_120":17154.0},{"date":"2026-02-12","open":20405,"high":20470,"low":20280,"close":20290,"volume":1078,"rsi_14":58.6,"sma_20":19545.5,"sma_60":18336.65,"sma_120":17199.66},{"date":"2026-02-13","open":20285,"high":20285,"low":19935,"close":19955,"volume":1759,"rsi_14":61.52,"sma_20":19594.0,"sma_60":18387.57,"sma_120":17242.58},{"date":"2026-02-19","open":19955,"high":20190,"low":19955,"close":20085,"volume":2660,"rsi_14":60.08,"sma_20":19649.75,"sma_60":18439.9,"sma_120":17286.33},{"date":"2026-02-20","open":20680,"high":20680,"low":19105,"close":19735,"volume":8349,"rsi_14":54.06,"sma_20":19666.5,"sma_60":18483.16,"sma_120":17326.66},{"date":"2026-02-23","open":19735,"high":20155,"low":19735,"close":19930,"volume":4419,"rsi_14":54.93,"sma_20":19706.25,"sma_60":18532.24,"sma_120":17368.79},{"date":"2026-02-24","open":19990,"high":19990,"low":19645,"close":19705,"volume":2053,"rsi_14":50.29,"sma_20":19722.5,"sma_60":18577.84,"sma_120":17407.33},{"date":"2026-02-25","open":20020,"high":20210,"low":20020,"close":20065,"volume":3095,"rsi_14":65.4,"sma_20":19747.5,"sma_60":18625.91,"sma_120":17449.91},{"date":"2026-02-26","open":20065,"high":20065,"low":19830,"close":19925,"volume":1228,"rsi_14":60.41,"sma_20":19792.25,"sma_60":18669.83,"sma_120":17491.95},{"date":"2026-02-27","open":19990,"high":20175,"low":19990,"close":20005,"volume":4534,"rsi_14":53.57,"sma_20":19827.25,"sma_60":18713.08,"sma_120":17533.95},{"date":"2026-03-03","open":19855,"high":20295,"low":19775,"close":19795,"volume":6905,"rsi_14":55.33,"sma_20":19860.63,"sma_60":18762.88,"sma_120":17575.35},{"date":"2026-03-04","open":19240,"high":19355,"low":18605,"close":19085,"volume":7906,"rsi_14":47.46,"sma_20":19852.27,"sma_60":18793.84,"sma_120":17611.0},{"date":"2026-03-05","open":19085,"high":19695,"low":19085,"close":19515,"volume":2357,"rsi_14":41.37,"sma_20":19857.45,"sma_60":18830.98,"sma_120":17649.94},{"date":"2026-03-06","open":19520,"high":19520,"low":19175,"close":19200,"volume":1123,"rsi_14":37.72,"sma_20":19886.42,"sma_60":18862.72,"sma_120":17685.73},{"date":"2026-03-09","open":19175,"high":19175,"low":18595,"close":18600,"volume":2101,"rsi_14":30.59,"sma_20":19871.48,"sma_60":18884.99,"sma_120":17715.65},{"date":"2026-03-10","open":18895,"high":18915,"low":18710,"close":18720,"volume":3147,"rsi_14":33.93,"sma_20":19831.37,"sma_60":18906.79,"sma_120":17745.72},{"date":"2026-03-11","open":18905,"high":18970,"low":18875,"close":18950,"volume":1037,"rsi_14":40.65,"sma_20":19805.41,"sma_60":18931.14,"sma_120":17776.69},{"date":"2026-03-12","open":19005,"high":19005,"low":18805,"close":18810,"volume":1258,"rsi_14":37.28,"sma_20":19782.11,"sma_60":18954.37,"sma_120":17805.89},{"date":"2026-03-13","open":18745,"high":18795,"low":18525,"close":18545,"volume":1483,"rsi_14":38.05,"sma_20":19704.38,"sma_60":18975.04,"sma_120":17832.22},{"date":"2026-03-16","open":18550,"high":18585,"low":18380,"close":18530,"volume":1783,"rsi_14":34.66,"sma_20":19625.89,"sma_60":18991.88,"sma_120":17858.89},{"date":"2026-03-17","open":18555,"high":18750,"low":18555,"close":18740,"volume":1308,"rsi_14":40.5,"sma_20":19552.79,"sma_60":19006.76,"sma_120":17883.87},{"date":"2026-03-18","open":18975,"high":18980,"low":18875,"close":18875,"volume":706,"rsi_14":36.7,"sma_20":19495.04,"sma_60":19025.1,"sma_120":17909.45},{"date":"2026-03-19","open":18880,"high":18910,"low":18555,"close":18880,"volume":523,"rsi_14":38.32,"sma_20":19454.29,"sma_60":19045.18,"sma_120":17934.04},{"date":"2026-03-20","open":18745,"high":18745,"low":18485,"close":18600,"volume":1516,"rsi_14":33.89,"sma_20":19392.84,"sma_60":19061.53,"sma_120":17956.0},{"date":"2026-03-23","open":18305,"high":18390,"low":18170,"close":18330,"volume":701,"rsi_14":30.34,"sma_20":19335.21,"sma_60":19075.4,"sma_120":17976.61},{"date":"2026-03-24","open":18335,"high":18385,"low":18130,"close":18215,"volume":3369,"rsi_14":36.1,"sma_20":19262.0,"sma_60":19082.92,"sma_120":17996.45},{"date":"2026-03-25","open":18755,"high":18815,"low":18280,"close":18565,"volume":3164,"rsi_14":34.43,"sma_20":19217.79,"sma_60":19094.35,"sma_120":18021.2},{"date":"2026-03-26","open":19055,"high":19605,"low":19055,"close":19455,"volume":4771,"rsi_14":53.52,"sma_20":19200.68,"sma_60":19115.48,"sma_120":18051.23},{"date":"2026-03-27","open":19510,"high":19510,"low":19025,"close":19025,"volume":1325,"rsi_14":56.15,"sma_20":19168.78,"sma_60":19135.93,"sma_120":18076.16},{"date":"2026-03-30","open":18975,"high":18975,"low":18550,"close":18640,"volume":3688,"rsi_14":48.92,"sma_20":19113.36,"sma_60":19149.62,"sma_120":18098.5},{"date":"2026-03-31","open":18730,"high":19075,"low":18730,"close":18930,"volume":1481,"rsi_14":49.74,"sma_20":19069.52,"sma_60":19171.88,"sma_120":18122.76},{"date":"2026-04-01","open":19240,"high":19520,"low":19205,"close":19435,"volume":2272,"rsi_14":57.54,"sma_20":19087.26,"sma_60":19202.26,"sma_120":18150.03},{"date":"2026-04-02","open":19780,"high":20000,"low":19775,"close":19775,"volume":1723,"rsi_14":64.57,"sma_20":19100.44,"sma_60":19242.96,"sma_120":18179.0},{"date":"2026-04-03","open":19835,"high":20045,"low":19655,"close":19665,"volume":799,"rsi_14":63.15,"sma_20":19124.01,"sma_60":19281.81,"sma_120":18205.72},{"date":"2026-04-06","open":19845,"high":19985,"low":19825,"close":19960,"volume":767,"rsi_14":63.86,"sma_20":19192.94,"sma_60":19321.39,"sma_120":18237.42},{"date":"2026-04-07","open":19975,"high":19975,"low":19850,"close":19900,"volume":322,"rsi_14":61.85,"sma_20":19252.76,"sma_60":19360.54,"sma_120":18269.5},{"date":"2026-04-08","open":20200,"high":20200,"low":19375,"close":19455,"volume":2061,"rsi_14":56.03,"sma_20":19278.35,"sma_60":19390.76,"sma_120":18298.86},{"date":"2026-04-09","open":19690,"high":20075,"low":19690,"close":20055,"volume":1334,"rsi_14":64.31,"sma_20":19341.46,"sma_60":19431.86,"sma_120":18332.74},{"date":"2026-04-10","open":20285,"high":20285,"low":19980,"close":19980,"volume":2102,"rsi_14":66.87,"sma_20":19414.2,"sma_60":19467.44,"sma_120":18367.12},{"date":"2026-04-13","open":19905,"high":20135,"low":19905,"close":20055,"volume":627,"rsi_14":68.97,"sma_20":19491.5,"sma_60":19499.05,"sma_120":18401.13},{"date":"2026-04-14","open":20355,"high":20355,"low":20135,"close":20235,"volume":1925,"rsi_14":67.84,"sma_20":19567.28,"sma_60":19528.27,"sma_120":18434.83},{"date":"2026-04-15","open":20235,"high":20235,"low":19830,"close":20015,"volume":4129,"rsi_14":56.98,"sma_20":19625.06,"sma_60":19555.2,"sma_120":18467.79},{"date":"2026-04-16","open":20255,"high":20270,"low":20240,"close":20270,"volume":887,"rsi_14":66.23,"sma_20":19695.52,"sma_60":19581.27,"sma_120":18503.2},{"date":"2026-04-17","open":20370,"high":20370,"low":20205,"close":20205,"volume":918,"rsi_14":72.26,"sma_20":19776.87,"sma_60":19606.49,"sma_120":18539.81},{"date":"2026-04-20","open":20310,"high":20400,"low":20175,"close":20340,"volume":236,"rsi_14":70.98,"sma_20":19878.76,"sma_60":19626.82,"sma_120":18575.9},{"date":"2026-04-21","open":20480,"high":20505,"low":20200,"close":20200,"volume":588,"rsi_14":62.77,"sma_20":19979.37,"sma_60":19649.21,"sma_120":18610.13},{"date":"2026-04-22","open":20080,"high":20090,"low":19985,"close":20000,"volume":490,"rsi_14":53.94,"sma_20":20052.11,"sma_60":19664.13,"sma_120":18642.55},{"date":"2026-04-23","open":20090,"high":20100,"low":19980,"close":19985,"volume":1429,"rsi_14":55.8,"sma_20":20078.98,"sma_60":19675.72,"sma_120":18673.51},{"date":"2026-04-24","open":19970,"high":20105,"low":19800,"close":19820,"volume":4322,"rsi_14":47.34,"sma_20":20119.27,"sma_60":19693.43,"sma_120":18701.83},{"date":"2026-04-27","open":19840,"high":20230,"low":19830,"close":19900,"volume":958,"rsi_14":50.0,"sma_20":20183.14,"sma_60":19707.92,"sma_120":18730.74},{"date":"2026-04-28","open":19705,"high":19705,"low":19635,"close":19685,"volume":1213,"rsi_14":54.75,"sma_20":20221.41,"sma_60":19717.19,"sma_120":18758.79},{"date":"2026-04-29","open":19480,"high":19490,"low":19400,"close":19440,"volume":761,"rsi_14":35.11,"sma_20":20221.67,"sma_60":19720.4,"sma_120":18786.14},{"date":"2026-04-30","open":19445,"high":19445,"low":19205,"close":19225,"volume":1196,"rsi_14":32.88,"sma_20":20193.79,"sma_60":19717.23,"sma_120":18811.44},{"date":"2026-05-04","open":19575,"high":19575,"low":19380,"close":19410,"volume":1609,"rsi_14":36.07,"sma_20":20180.86,"sma_60":19730.43,"sma_120":18837.91},{"date":"2026-05-06","open":19600,"high":19805,"low":19600,"close":19665,"volume":2563,"rsi_14":38.08,"sma_20":20165.91,"sma_60":19743.44,"sma_120":18863.63},{"date":"2026-05-07","open":20070,"high":20070,"low":19800,"close":19865,"volume":2006,"rsi_14":46.84,"sma_20":20164.13,"sma_60":19749.42,"sma_120":18891.79},{"date":"2026-05-08","open":19925,"high":20070,"low":19780,"close":20045,"volume":4276,"rsi_14":45.1,"sma_20":20194.04,"sma_60":19759.27,"sma_120":18920.09},{"date":"2026-05-11","open":20230,"high":20230,"low":19860,"close":19860,"volume":3575,"rsi_14":42.86,"sma_20":20184.16,"sma_60":19769.24,"sma_120":18948.7},{"date":"2026-05-12","open":20280,"high":20360,"low":19995,"close":20220,"volume":2201,"rsi_14":47.73,"sma_20":20196.32,"sma_60":19771.63,"sma_120":18973.31},{"date":"2026-05-13","open":20280,"high":20280,"low":20115,"close":20120,"volume":3781,"rsi_14":48.46,"sma_20":20199.62,"sma_60":19772.33,"sma_120":18998.87},{"date":"2026-05-14","open":20345,"high":20665,"low":20185,"close":20585,"volume":5044,"rsi_14":60.21,"sma_20":20217.36,"sma_60":19779.14,"sma_120":19029.6},{"date":"2026-05-15","open":20585,"high":20585,"low":20100,"close":20100,"volume":1751,"rsi_14":51.72,"sma_20":20221.67,"sma_60":19780.59,"sma_120":19058.62},{"date":"2026-05-18","open":19785,"high":20015,"low":19575,"close":19740,"volume":489,"rsi_14":48.87,"sma_20":20194.8,"sma_60":19781.54,"sma_120":19084.55},{"date":"2026-05-19","open":19910,"high":19995,"low":19900,"close":19990,"volume":1453,"rsi_14":51.22,"sma_20":20183.9,"sma_60":19784.54,"sma_120":19112.22},{"date":"2026-05-20","open":20045,"high":20210,"low":19915,"close":20115,"volume":837,"rsi_14":55.96,"sma_20":20172.5,"sma_60":19795.49,"sma_120":19139.32},{"date":"2026-05-21","open":20255,"high":20295,"low":20115,"close":20260,"volume":739,"rsi_14":61.68,"sma_20":20175.54,"sma_60":19805.64,"sma_120":19168.94},{"date":"2026-05-22","open":20225,"high":20287,"low":20040,"close":20255,"volume":1291,"rsi_14":65.61,"sma_20":20188.46,"sma_60":19819.45,"sma_120":19198.65},{"date":"2026-05-26","open":20295,"high":20295,"low":20010,"close":20050,"volume":944,"rsi_14":59.64,"sma_20":20191.76,"sma_60":19823.81,"sma_120":19224.86},{"date":"2026-05-27","open":20265,"high":20400,"low":20210,"close":20210,"volume":672,"rsi_14":58.45,"sma_20":20211.53,"sma_60":19833.19,"sma_120":19251.51},{"date":"2026-05-28","open":20475,"high":20500,"low":20050,"close":20280,"volume":3990,"rsi_14":56.7,"sma_20":20230.79,"sma_60":19842.43,"sma_120":19277.76},{"date":"2026-05-29","open":20665,"high":20665,"low":20115,"close":20170,"volume":2321,"rsi_14":52.07,"sma_20":20255.37,"sma_60":19848.77,"sma_120":19305.82},{"date":"2026-06-01","open":20110,"high":20230,"low":20040,"close":20075,"volume":2227,"rsi_14":53.66,"sma_20":20287.56,"sma_60":19865.49,"sma_120":19329.67},{"date":"2026-06-02","open":20075,"high":20075,"low":19825,"close":19965,"volume":2340,"rsi_14":45.25,"sma_20":20325.07,"sma_60":19873.1,"sma_120":19352.04},{"date":"2026-06-04","open":20335,"high":20335,"low":20080,"close":20135,"volume":1352,"rsi_14":50.27,"sma_20":20361.82,"sma_60":19888.9,"sma_120":19375.81},{"date":"2026-06-05","open":19890,"high":20285,"low":19785,"close":20090,"volume":2471,"rsi_14":39.4,"sma_20":20383.36,"sma_60":19914.07,"sma_120":19399.53},{"date":"2026-06-08","open":19700,"high":19905,"low":19560,"close":19560,"volume":1186,"rsi_14":38.66,"sma_20":20367.9,"sma_60":19928.26,"sma_120":19417.53},{"date":"2026-06-09","open":19475,"high":19550,"low":19205,"close":19260,"volume":1497,"rsi_14":39.66,"sma_20":20328.11,"sma_60":19933.5,"sma_120":19432.32},{"date":"2026-06-10","open":19395,"high":19395,"low":19175,"close":19250,"volume":361,"rsi_14":32.21,"sma_20":20297.19,"sma_60":19940.94,"sma_120":19447.65},{"date":"2026-06-11","open":19180,"high":19180,"low":19105,"close":19150,"volume":1139,"rsi_14":26.52,"sma_20":20242.95,"sma_60":19951.16,"sma_120":19463.1},{"date":"2026-06-12","open":19750,"high":19760,"low":19595,"close":19595,"volume":1510,"rsi_14":35.88,"sma_20":20216.34,"sma_60":19969.15,"sma_120":19480.52},{"date":"2026-06-15","open":19930,"high":20210,"low":19930,"close":20200,"volume":1068,"rsi_14":49.07,"sma_20":20196.83,"sma_60":19993.82,"sma_120":19500.29},{"date":"2026-06-16","open":20260,"high":20290,"low":20180,"close":20220,"volume":1009,"rsi_14":53.07,"sma_20":20202.91,"sma_60":20016.55,"sma_120":19520.82},{"date":"2026-06-17","open":20255,"high":20320,"low":20190,"close":20195,"volume":6024,"rsi_14":49.72,"sma_20":20225.97,"sma_60":20038.76,"sma_120":19541.97},{"date":"2026-06-18","open":20210,"high":20255,"low":20175,"close":20175,"volume":3405,"rsi_14":47.97,"sma_20":20235.35,"sma_60":20065.38,"sma_120":19563.45},{"date":"2026-06-19","open":20230,"high":20310,"low":20135,"close":20155,"volume":1231,"rsi_14":49.7,"sma_20":20237.38,"sma_60":20096.21,"sma_120":19585.81},{"date":"2026-06-22","open":20080,"high":20160,"low":20055,"close":20140,"volume":416,"rsi_14":51.35,"sma_20":20231.3,"sma_60":20128.74,"sma_120":19605.83},{"date":"2026-06-23","open":19925,"high":20245,"low":19885,"close":20100,"volume":1490,"rsi_14":52.88,"sma_20":20223.44,"sma_60":20154.67,"sma_120":19624.51},{"date":"2026-06-24","open":19705,"high":19705,"low":19645,"close":19705,"volume":1345,"rsi_14":41.63,"sma_20":20205.95,"sma_60":20158.9,"sma_120":19637.19},{"date":"2026-06-25","open":19645,"high":19645,"low":19340,"close":19370,"volume":1098,"rsi_14":37.41,"sma_20":20163.37,"sma_60":20164.73,"sma_120":19650.33},{"date":"2026-06-26","open":19450,"high":19880,"low":19450,"close":19515,"volume":1291,"rsi_14":49.09,"sma_20":20124.6,"sma_60":20179.51,"sma_120":19664.57},{"date":"2026-06-29","open":19530,"high":19955,"low":19530,"close":19880,"volume":1221,"rsi_14":62.2,"sma_20":20109.9,"sma_60":20195.56,"sma_120":19683.72},{"date":"2026-06-30","open":20030,"high":20110,"low":20030,"close":20110,"volume":405,"rsi_14":65.58,"sma_20":20111.67,"sma_60":20206.97,"sma_120":19704.61},{"date":"2026-07-01","open":20170,"high":20170,"low":19845,"close":19845,"volume":1622,"rsi_14":61.88,"sma_20":20105.59,"sma_60":20208.15,"sma_120":19725.56},{"date":"2026-07-02","open":20200,"high":20200,"low":19875,"close":19890,"volume":876,"rsi_14":55.84,"sma_20":20093.17,"sma_60":20211.95,"sma_120":19746.88},{"date":"2026-07-03","open":19805,"high":19900,"low":19730,"close":19730,"volume":366,"rsi_14":34.28,"sma_20":20061.34,"sma_60":20203.54,"sma_120":19762.46},{"date":"2026-07-06","open":19720,"high":19740,"low":19635,"close":19660,"volume":504,"rsi_14":32.75,"sma_20":20052.87,"sma_60":20194.97,"sma_120":19777.76},{"date":"2026-07-07","open":19860,"high":19930,"low":19735,"close":19860,"volume":452,"rsi_14":38.23,"sma_20":20069.61,"sma_60":20197.25,"sma_120":19794.01},{"date":"2026-07-08","open":19495,"high":19495,"low":19222,"close":19225,"volume":291,"rsi_14":30.93,"sma_20":20055.11,"sma_60":20178.82,"sma_120":19805.34},{"date":"2026-07-09","open":19195,"high":19545,"low":19070,"close":19525,"volume":1209,"rsi_14":37.03,"sma_20":20060.67,"sma_60":20166.65,"sma_120":19817.05},{"date":"2026-07-10","open":19365,"high":19425,"low":19290,"close":19315,"volume":471,"rsi_14":35.08,"sma_20":20033.18,"sma_60":20149.71,"sma_120":19824.38},{"date":"2026-07-13","open":19230,"high":19270,"low":19170,"close":19250,"volume":686,"rsi_14":34.85,"sma_20":19971.78,"sma_60":20128.65,"sma_120":19828.46},{"date":"2026-07-14","open":19035,"high":19035,"low":18830,"close":18835,"volume":1666,"rsi_14":34.71,"sma_20":19888.6,"sma_60":20104.39,"sma_120":19829.8},{"date":"2026-07-15","open":18995,"high":19325,"low":18995,"close":19290,"volume":530,"rsi_14":45.5,"sma_20":19829.45,"sma_60":20083.41,"sma_120":19832.34},{"date":"2026-07-16","open":19160,"high":19160,"low":18990,"close":18990,"volume":673,"rsi_14":40.08,"sma_20":19756.31,"sma_60":20058.52,"sma_120":19832.51},{"date":"2026-07-20","open":19010,"high":19060,"low":18750,"close":18750,"volume":936,"rsi_14":31.87,"sma_20":19672.18,"sma_60":20027.35,"sma_120":19827.09},{"date":"2026-07-21","open":18840,"high":19150,"low":18840,"close":18920,"volume":432,"rsi_14":30.74,"sma_20":19597.32,"sma_60":20001.38,"sma_120":19825.3},{"date":"2026-07-22","open":18935,"high":19255,"low":18935,"close":19200,"volume":200,"rsi_14":37.98,"sma_20":19538.48,"sma_60":19983.46,"sma_120":19823.8},{"date":"2026-07-23","open":19245,"high":19370,"low":19200,"close":19220,"volume":31,"rsi_14":37.56,"sma_20":19500.66,"sma_60":19966.12,"sma_120":19820.92},{"date":"2026-07-24","open":19220,"high":19220,"low":18765,"close":18775,"volume":148,"rsi_14":37.45,"sma_20":19457.58,"sma_60":19944.16,"sma_120":19818.8},{"date":"2026-07-27","open":18880,"high":18945,"low":18735,"close":18895,"volume":576,"rsi_14":40.08,"sma_20":19413.14,"sma_60":19922.84,"sma_120":19815.38},{"date":"2026-07-28","open":18930,"high":19085,"low":18900,"close":18900,"volume":800,"rsi_14":36.89,"sma_20":19350.45,"sma_60":19905.24,"sma_120":19811.21},{"date":"2026-07-29","open":18995,"high":19000,"low":17810,"close":18935,"volume":2613,"rsi_14":45.26,"sma_20":19277.86,"sma_60":19892.36,"sma_120":19806.38},{"date":"2026-07-30","open":19105,"high":19105,"low":18530,"close":18530,"volume":560,"rsi_14":34.28,"sma_20":19198.44,"sma_60":19876.37,"sma_120":19796.8},{"date":"2026-07-31","open":18675,"high":18870,"low":18675,"close":18735,"volume":796,"rsi_14":40.82,"sma_20":19127.0,"sma_60":19860.66,"sma_120":19795.55},{"date":"2026-08-03","open":18780,"high":18800,"low":18665,"close":18710,"volume":352,"rsi_14":41.35,"sma_20":19076.0,"sma_60":19840.23,"sma_120":19791.84},{"date":"2026-08-04","open":18710,"high":18720,"low":18555,"close":18720,"volume":204,"rsi_14":47.88,"sma_20":19029.0,"sma_60":19816.59,"sma_120":19783.01},{"date":"2026-08-05","open":18815,"high":18815,"low":18645,"close":18680,"volume":492,"rsi_14":36.74,"sma_20":18970.0,"sma_60":19789.24,"sma_120":19774.26},{"date":"2026-08-06","open":18590,"high":18630,"low":18475,"close":18630,"volume":371,"rsi_14":41.22,"sma_20":18940.25,"sma_60":19764.18,"sma_120":19766.71},{"date":"2026-08-07","open":18725,"high":18725,"low":18655,"close":18660,"volume":64,"rsi_14":47.55,"sma_20":18897.0,"sma_60":19733.54,"sma_120":19752.59},{"date":"2026-08-10","open":18935,"high":18935,"low":18807,"close":18825,"volume":157,"rsi_14":47.41,"sma_20":18872.5,"sma_60":19551.67,"sma_120":19655.09},{"date":"2026-08-11","open":18740,"high":18820,"low":18650,"close":18800,"volume":64,"rsi_14":37.34,"sma_20":18850.0,"sma_60":19521.92,"sma_120":19641.26},{"date":"2026-08-12","open":18775,"high":18775,"low":18500,"close":18530,"volume":241,"rsi_14":31.15,"sma_20":18834.75,"sma_60":19495.75,"sma_120":19626.59},{"date":"2026-08-13","open":18535,"high":18535,"low":18480,"close":18490,"volume":193,"rsi_14":40.0,"sma_20":18794.75,"sma_60":19474.92,"sma_120":19614.38},{"date":"2026-08-14","open":18285,"high":18455,"low":18285,"close":18445,"volume":372,"rsi_14":33.33,"sma_20":18767.5,"sma_60":19449.17,"sma_120":19600.72},{"date":"2026-08-18","open":18290,"high":18290,"low":18175,"close":18180,"volume":466,"rsi_14":27.64,"sma_20":18739.0,"sma_60":19416.92,"sma_120":19587.76},{"date":"2026-08-19","open":18175,"high":18175,"low":18015,"close":18050,"volume":86,"rsi_14":24.05,"sma_20":18695.5,"sma_60":19380.08,"sma_120":19572.09},{"date":"2026-08-20","open":18080,"high":18160,"low":18035,"close":18135,"volume":450,"rsi_14":35.74,"sma_20":18642.25,"sma_60":19344.75,"sma_120":19559.01},{"date":"2026-08-21","open":18135,"high":18135,"low":18050,"close":18075,"volume":73,"rsi_14":23.39,"sma_20":18585.0,"sma_60":19311.83,"sma_120":19542.43},{"date":"2026-08-24","open":18465,"high":18465,"low":18105,"close":18240,"volume":2233,"rsi_14":32.97,"sma_20":18558.25,"sma_60":19279.0,"sma_120":19528.38},{"date":"2026-08-25","open":18300,"high":18335,"low":18300,"close":18335,"volume":34,"rsi_14":36.86,"sma_20":18530.25,"sma_60":19246.58,"sma_120":19514.47},{"date":"2026-08-26","open":18365,"high":18485,"low":18360,"close":18360,"volume":49,"rsi_14":38.97,"sma_20":18503.25,"sma_60":19216.42,"sma_120":19500.24},{"date":"2026-08-27","open":18550,"high":18550,"low":18320,"close":18440,"volume":95,"rsi_14":43.58,"sma_20":18478.5,"sma_60":19189.17,"sma_120":19492.67},{"date":"2026-08-28","open":18385,"high":18385,"low":18135,"close":18180,"volume":105,"rsi_14":35.96,"sma_20":18461.0,"sma_60":19159.42,"sma_120":19479.31},{"date":"2026-08-31","open":18175,"high":18175,"low":17950,"close":17950,"volume":240,"rsi_14":25.35,"sma_20":18421.75,"sma_60":19123.0,"sma_120":19466.69},{"date":"2026-09-01","open":17950,"high":18060,"low":17850,"close":17905,"volume":1432,"rsi_14":25.07,"sma_20":18381.5,"sma_60":19086.58,"sma_120":19458.76},{"date":"2026-09-02","open":17800,"high":17800,"low":17600,"close":17610,"volume":346,"rsi_14":24.73,"sma_20":18326.0,"sma_60":19054.08,"sma_120":19447.37},{"date":"2026-09-03","open":17610,"high":17610,"low":17550,"close":17610,"volume":280,"rsi_14":25.28,"sma_20":18272.5,"sma_60":19026.58,"sma_120":19434.02},{"date":"2026-09-04","open":17835,"high":17965,"low":17835,"close":17865,"volume":163,"rsi_14":35.43,"sma_20":18234.25,"sma_60":19003.5,"sma_120":19423.99},{"date":"2026-09-07","open":17695,"high":17695,"low":17540,"close":17595,"volume":288,"rsi_14":35.34,"sma_20":18181.0,"sma_60":18977.58,"sma_120":19413.95},{"date":"2026-09-08","open":17505,"high":17505,"low":17390,"close":17420,"volume":496,"rsi_14":34.56,"sma_20":18110.75,"sma_60":18941.33,"sma_120":19402.57},{"date":"2026-09-09","open":17530,"high":17580,"low":17525,"close":17525,"volume":166,"rsi_14":35.19,"sma_20":18047.0,"sma_60":18896.75,"sma_120":19390.29},{"date":"2026-09-10","open":17610,"high":17610,"low":17565,"close":17565,"volume":43,"rsi_14":37.5,"sma_20":17998.75,"sma_60":18852.5,"sma_120":19377.21},{"date":"2026-09-11","open":17415,"high":17420,"low":17275,"close":17290,"volume":919,"rsi_14":27.91,"sma_20":17938.75,"sma_60":18804.08,"sma_120":19361.8},{"date":"2026-09-14","open":17205,"high":17225,"low":17150,"close":17160,"volume":157,"rsi_14":23.11,"sma_20":17874.5,"sma_60":18753.83,"sma_120":19347.66},{"date":"2026-09-15","open":17205,"high":17335,"low":17205,"close":17330,"volume":677,"rsi_14":27.9,"sma_20":17832.0,"sma_60":18706.75,"sma_120":19337.22},{"date":"2026-09-16","open":17310,"high":17365,"low":17285,"close":17285,"volume":13,"rsi_14":24.84,"sma_20":17793.75,"sma_60":18659.17,"sma_120":19327.38},{"date":"2026-09-17","open":17385,"high":17385,"low":17340,"close":17365,"volume":14,"rsi_14":30.73,"sma_20":17755.25,"sma_60":18613.58,"sma_120":19315.25},{"date":"2026-09-18","open":17550,"high":17635,"low":17535,"close":17585,"volume":154,"rsi_14":41.33,"sma_20":17730.75,"sma_60":18578.25,"sma_120":19297.44},{"date":"2026-09-21","open":17430,"high":17430,"low":17380,"close":17380,"volume":200,"rsi_14":38.41,"sma_20":17687.75,"sma_60":18545.08,"sma_120":19281.55},{"date":"2026-09-22","open":17335,"high":17335,"low":17135,"close":17135,"volume":340,"rsi_14":39.28,"sma_20":17627.75,"sma_60":18505.42,"sma_120":19266.87},{"date":"2026-09-23","open":17140,"high":17215,"low":17140,"close":17200,"volume":214,"rsi_14":41.01,"sma_20":17569.75,"sma_60":18460.75,"sma_120":19250.28},{"date":"2026-09-28","open":17320,"high":17320,"low":17005,"close":17010,"volume":133,"rsi_14":30.7,"sma_20":17498.25,"sma_60":18409.08,"sma_120":19227.84},{"date":"2026-09-29","open":16975,"high":16975,"low":16660,"close":16660,"volume":1621,"rsi_14":29.63,"sma_20":17422.25,"sma_60":18356.0,"sma_120":19199.61},{"date":"2026-09-30","open":16670,"high":16710,"low":16635,"close":16690,"volume":316,"rsi_14":33.02,"sma_20":17359.25,"sma_60":18302.67,"sma_120":19172.56},{"date":"2026-10-01","open":16605,"high":16605,"low":16500,"close":16520,"volume":66,"rsi_14":27.31,"sma_20":17290.0,"sma_60":18249.17,"sma_120":19141.61},{"date":"2026-10-02","open":16520,"high":16520,"low":16095,"close":16095,"volume":719,"rsi_14":21.73,"sma_20":17214.25,"sma_60":18189.75,"sma_120":19107.61},{"date":"2026-10-06","open":16910,"high":16910,"low":16430,"close":16430,"volume":810,"rsi_14":33.83,"sma_20":17155.25,"sma_60":18132.58,"sma_120":19080.17},{"date":"2026-10-07","open":16430,"high":16675,"low":16430,"close":16650,"volume":202,"rsi_14":40.73,"sma_20":17094.5,"sma_60":18089.67,"sma_120":19049.5},{"date":"2026-10-08","open":16535,"high":16535,"low":16450,"close":16450,"volume":826,"rsi_14":34.17,"sma_20":17037.25,"sma_60":18038.42,"sma_120":19017.79},{"date":"2026-10-12","open":16495,"high":16495,"low":16335,"close":16335,"volume":281,"rsi_14":33.33,"sma_20":16983.0,"sma_60":17988.75,"sma_120":18984.49},{"date":"2026-10-13","open":16915,"high":16920,"low":16620,"close":16695,"volume":8362,"rsi_14":39.3,"sma_20":16941.5,"sma_60":17946.17,"sma_120":18952.66},{"date":"2026-10-14","open":16780,"high":16875,"low":16545,"close":16760,"volume":641,"rsi_14":36.13,"sma_20":16901.25,"sma_60":17911.58,"sma_120":18923.24},{"date":"2026-10-15","open":16760,"high":16855,"low":16670,"close":16835,"volume":1168,"rsi_14":40.42,"sma_20":16878.5,"sma_60":17870.67,"sma_120":18892.29},{"date":"2026-10-16","open":16955,"high":17045,"low":16955,"close":16955,"volume":290,"rsi_14":46.69,"sma_20":16868.25,"sma_60":17836.75,"sma_120":18862.89},{"date":"2026-10-19","open":17010,"high":17285,"low":17010,"close":17200,"volume":501,"rsi_14":50.0,"sma_20":16861.75,"sma_60":17810.92,"sma_120":18834.39},{"date":"2026-10-20","open":17200,"high":17240,"low":17130,"close":17140,"volume":82,"rsi_14":52.35,"sma_20":16854.5,"sma_60":17781.25,"sma_120":18806.57},{"date":"2026-10-21","open":17230,"high":17250,"low":17145,"close":17155,"volume":223,"rsi_14":60.16,"sma_20":16844.0,"sma_60":17747.17,"sma_120":18780.57},{"date":"2026-10-22","open":17175,"high":17190,"low":17015,"close":17105,"volume":31,"rsi_14":58.45,"sma_20":16820.0,"sma_60":17711.92,"sma_120":18754.28},{"date":"2026-10-23","open":16920,"high":16975,"low":16840,"close":16975,"volume":202,"rsi_14":59.42,"sma_20":16799.75,"sma_60":17681.92,"sma_120":18728.29}],"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 MSCI멕시코(합성)","phase":"above-fold","symbol_resolved":true}