{"status":"ok","report":{"price_analysis":{"current":58150.0,"change_1d":0.4,"change_7d":-3.1,"change_30d":-19.6,"high_30d":74540.0,"low_30d":55425.0,"position_in_range":14.0,"support":57336.5,"resistance":72628.5},"summary":"ACE 코스피(305050)은(는) 코스피지수를 추종하는 ETF입니다, 순자산 506억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 17.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3483.77)가 시그널선(-2505.19)을 하회합니다(데드크로스). 현재가가 SMA20(66245)과 SMA60(68048) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 53791~78699 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":17.241379310344826,"macd":-3483.772564444276,"macd_signal":-2505.1932819766007,"sma_20":66245.25,"sma_60":68048.0,"bb_upper":78699.22345227619,"bb_lower":53791.27654772381,"atr_14":2670.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 974.00, 기관 순매수 -4703.00. 30일 누적: 외국인 1350.00, 기관 -9764.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":974.0,"institutional_flow":-4703.0,"data":[{"date":"2026-10-23","foreign_net":279.0,"institution_net":-535.0,"retail_net":256.0},{"date":"2026-10-22","foreign_net":972.0,"institution_net":-702.0,"retail_net":-270.0},{"date":"2026-10-21","foreign_net":92.0,"institution_net":52.0,"retail_net":-144.0},{"date":"2026-10-20","foreign_net":-336.0,"institution_net":-1331.0,"retail_net":1667.0},{"date":"2026-10-19","foreign_net":-33.0,"institution_net":-2187.0,"retail_net":2220.0},{"date":"2026-10-16","foreign_net":430.0,"institution_net":-600.0,"retail_net":170.0},{"date":"2026-10-15","foreign_net":-136.0,"institution_net":-4699.0,"retail_net":4835.0},{"date":"2026-10-14","foreign_net":101.0,"institution_net":-1980.0,"retail_net":1879.0},{"date":"2026-10-13","foreign_net":-2.0,"institution_net":-2540.0,"retail_net":2542.0},{"date":"2026-10-12","foreign_net":-9.0,"institution_net":-1628.0,"retail_net":1637.0},{"date":"2026-10-08","foreign_net":19.0,"institution_net":-714.0,"retail_net":695.0},{"date":"2026-10-07","foreign_net":-21.0,"institution_net":-473.0,"retail_net":494.0},{"date":"2026-10-06","foreign_net":-23.0,"institution_net":19.0,"retail_net":4.0},{"date":"2026-10-02","foreign_net":7.0,"institution_net":429.0,"retail_net":-436.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":152.0,"retail_net":-152.0},{"date":"2026-09-30","foreign_net":-17.0,"institution_net":-60.0,"retail_net":77.0},{"date":"2026-09-29","foreign_net":38.0,"institution_net":-174.0,"retail_net":136.0},{"date":"2026-09-28","foreign_net":20.0,"institution_net":-162.0,"retail_net":142.0},{"date":"2026-09-23","foreign_net":81.0,"institution_net":1345.0,"retail_net":-1426.0},{"date":"2026-09-22","foreign_net":-90.0,"institution_net":1280.0,"retail_net":-1190.0},{"date":"2026-09-21","foreign_net":-66.0,"institution_net":2485.0,"retail_net":-2419.0},{"date":"2026-09-18","foreign_net":6.0,"institution_net":467.0,"retail_net":-473.0},{"date":"2026-09-17","foreign_net":59.0,"institution_net":-38.0,"retail_net":-21.0},{"date":"2026-09-16","foreign_net":-22.0,"institution_net":303.0,"retail_net":-281.0},{"date":"2026-09-15","foreign_net":130.0,"institution_net":-549.0,"retail_net":419.0},{"date":"2026-09-14","foreign_net":-164.0,"institution_net":-484.0,"retail_net":648.0},{"date":"2026-09-11","foreign_net":-77.0,"institution_net":-396.0,"retail_net":473.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":224.0,"retail_net":-224.0},{"date":"2026-09-09","foreign_net":69.0,"institution_net":863.0,"retail_net":-932.0},{"date":"2026-09-08","foreign_net":43.0,"institution_net":1869.0,"retail_net":-1912.0}],"periods":{"d1":{"foreign_net":279.0,"institution_net":-535.0,"retail_net":256.0},"d3":{"foreign_net":1343.0,"institution_net":-1185.0,"retail_net":-158.0},"d7":{"foreign_net":1268.0,"institution_net":-10002.0,"retail_net":8734.0},"d14":{"foreign_net":1340.0,"institution_net":-16889.0,"retail_net":15549.0},"d30":{"foreign_net":1350.0,"institution_net":-9764.0,"retail_net":8414.0}}},"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":"F","percentile":24,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.2,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.6,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.451,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"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":"2026-10-23T22:39:00.372136+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.02,"aum":50600000000.0,"aum_display":"506억","dividend_yield":null,"tracking_error":0.37,"holdings":[{"ticker":"005930","name":"삼성전자","weight":28.15},{"ticker":"000660","name":"SK하이닉스","weight":26.92},{"ticker":"402340","name":"SK스퀘어","weight":3.26},{"ticker":"009150","name":"삼성전기","weight":2.32},{"ticker":"005380","name":"현대차","weight":1.57},{"ticker":"373220","name":"LG에너지솔루션","weight":1.32},{"ticker":"032830","name":"삼성생명","weight":1.2},{"ticker":"028260","name":"삼성물산","weight":1.09},{"ticker":"207940","name":"삼성바이오로직스","weight":1.02},{"ticker":"012450","name":"한화에어로스페이스","weight":0.95}],"holdings_count":10,"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":58150.0,"change_pct":0.43,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-05","close":19893.9629},{"date":"2018-10-08","close":19793.8398},{"date":"2018-10-10","close":19541.3574},{"date":"2018-10-11","close":18692.4922},{"date":"2018-10-12","close":18936.2676},{"date":"2018-10-15","close":18788.2617},{"date":"2018-10-16","close":18762.1387},{"date":"2018-10-17","close":19005.918},{"date":"2018-10-18","close":18823.084},{"date":"2018-10-19","close":18879.6758},{"date":"2018-10-22","close":18931.916},{"date":"2018-10-23","close":18387.7637},{"date":"2018-10-24","close":18339.8809},{"date":"2018-10-25","close":18009.041},{"date":"2018-10-26","close":17747.8555},{"date":"2018-10-29","close":17491.0176},{"date":"2018-10-30","close":17695.6133},{"date":"2018-10-31","close":17782.6777},{"date":"2018-11-01","close":17743.502},{"date":"2018-11-02","close":18352.9473},{"date":"2018-11-05","close":18135.2871},{"date":"2018-11-06","close":18244.1152},{"date":"2018-11-07","close":18183.168},{"date":"2018-11-08","close":18374.7109},{"date":"2018-11-09","close":18261.5273},{"date":"2018-11-12","close":18191.875},{"date":"2018-11-13","close":18113.5215},{"date":"2018-11-14","close":18069.9883},{"date":"2018-11-15","close":18283.291},{"date":"2018-11-16","close":18318.1172},{"date":"2018-11-19","close":18383.4141},{"date":"2018-11-20","close":18217.9961},{"date":"2018-11-21","close":18165.7559},{"date":"2018-11-22","close":18117.873},{"date":"2018-11-23","close":17995.9844},{"date":"2018-11-26","close":18204.9355},{"date":"2018-11-27","close":18379.0625},{"date":"2018-11-28","close":18457.4199},{"date":"2018-11-29","close":18514.0117},{"date":"2018-11-30","close":18361.6465},{"date":"2018-12-03","close":18666.3691},{"date":"2018-12-04","close":18514.0117},{"date":"2018-12-05","close":18392.1211},{"date":"2018-12-06","close":18104.8125},{"date":"2018-12-07","close":18196.2285},{"date":"2018-12-10","close":17974.2207},{"date":"2018-12-11","close":17982.9238},{"date":"2018-12-12","close":18248.4668},{"date":"2018-12-13","close":18374.7109},{"date":"2018-12-14","close":18113.5215},{"date":"2018-12-17","close":18148.3438},{"date":"2018-12-18","close":18052.5742},{"date":"2018-12-19","close":18204.9355},{"date":"2018-12-20","close":18022.1055},{"date":"2018-12-21","close":18000.3379},{"date":"2018-12-24","close":18000.3379},{"date":"2018-12-26","close":17769.6191},{"date":"2018-12-27","close":18056.9277},{"date":"2018-12-28","close":18196.2285},{"date":"2019-01-02","close":17921.9824},{"date":"2019-01-03","close":17765.2656},{"date":"2019-01-04","close":17930.6855},{"date":"2019-01-07","close":18165.7559},{"date":"2019-01-08","close":18314.0},{"date":"2019-01-09","close":18383.4141},{"date":"2019-01-10","close":18392.1211},{"date":"2019-01-11","close":18496.5996},{"date":"2019-01-14","close":18396.4785},{"date":"2019-01-15","close":18683.7832},{"date":"2019-01-16","close":18709.9023},{"date":"2019-01-17","close":18783.9082},{"date":"2019-01-18","close":18914.502},{"date":"2019-01-21","close":18936.2676},{"date":"2019-01-22","close":18892.7383},{"date":"2019-01-23","close":18949.3281},{"date":"2019-01-24","close":19088.6289},{"date":"2019-01-25","close":19397.6992},{"date":"2019-01-28","close":19423.8203},{"date":"2019-01-29","close":19441.2344},{"date":"2019-01-30","close":19571.8281},{"date":"2019-01-31","close":19650.1895},{"date":"2019-02-01","close":19615.3594},{"date":"2019-02-07","close":19645.8359},{"date":"2019-02-08","close":19397.6992},{"date":"2019-02-11","close":19423.8203},{"date":"2019-02-12","close":19515.2383},{"date":"2019-02-13","close":19597.9492},{"date":"2019-02-14","close":19685.0098},{"date":"2019-02-15","close":19554.416},{"date":"2019-02-18","close":19689.3633},{"date":"2019-02-19","close":19650.1895},{"date":"2019-02-20","close":19841.7285},{"date":"2019-02-21","close":19833.0176},{"date":"2019-02-22","close":19824.3145},{"date":"2019-02-25","close":19863.4922},{"date":"2019-02-26","close":19819.9609},{"date":"2019-02-27","close":19902.668},{"date":"2019-02-28","close":19567.4746},{"date":"2019-03-04","close":19502.1797},{"date":"2019-03-05","close":19375.9355},{"date":"2019-03-06","close":19354.1738},{"date":"2019-03-07","close":19275.8145},{"date":"2019-03-08","close":19062.5078},{"date":"2019-03-11","close":19023.332},{"date":"2019-03-12","close":19219.2246},{"date":"2019-03-13","close":19149.5723},{"date":"2019-03-14","close":19184.3984},{"date":"2019-03-15","close":19362.8789},{"date":"2019-03-18","close":19397.6992},{"date":"2019-03-19","close":19362.8789},{"date":"2019-03-20","close":19367.2305},{"date":"2019-03-21","close":19471.707},{"date":"2019-03-22","close":19458.6484},{"date":"2019-03-25","close":19097.332},{"date":"2019-03-26","close":19132.1621},{"date":"2019-03-27","close":19114.7461},{"date":"2019-03-28","close":18992.8574},{"date":"2019-03-29","close":19088.6289},{"date":"2019-04-01","close":19328.0547},{"date":"2019-04-02","close":19397.6992},{"date":"2019-04-03","close":19619.7148},{"date":"2019-04-04","close":19667.5996},{"date":"2019-04-05","close":19693.7188},{"date":"2019-04-08","close":19667.5996},{"date":"2019-04-09","close":19745.9551},{"date":"2019-04-10","close":19754.6621},{"date":"2019-04-11","close":19811.252},{"date":"2019-04-12","close":19885.2578},{"date":"2019-04-15","close":19998.4414},{"date":"2019-04-16","close":20033.2656},{"date":"2019-04-17","close":20020.207},{"date":"2019-04-18","close":19732.8984},{"date":"2019-04-19","close":19754.6621},{"date":"2019-04-22","close":19724.1895},{"date":"2019-04-23","close":19754.6621},{"date":"2019-04-24","close":19545.7109},{"date":"2019-04-25","close":19558.7734},{"date":"2019-04-26","close":19397.6992},{"date":"2019-04-29","close":19711.7109},{"date":"2019-04-30","close":19649.793},{"date":"2019-05-02","close":19667.4844},{"date":"2019-05-03","close":19609.9883},{"date":"2019-05-07","close":19366.7441},{"date":"2019-05-08","close":19344.6289},{"date":"2019-05-09","close":18822.7598},{"date":"2019-05-10","close":18805.0703},{"date":"2019-05-13","close":18526.4414},{"date":"2019-05-14","close":18557.4004},{"date":"2019-05-15","close":18659.1211},{"date":"2019-05-16","close":18420.2988},{"date":"2019-05-17","close":18327.4258},{"date":"2019-05-20","close":18292.0391},{"date":"2019-05-21","close":18389.3398},{"date":"2019-05-22","close":18429.1445},{"date":"2019-05-23","close":18380.4961},{"date":"2019-05-24","close":18225.7012},{"date":"2019-05-27","close":18234.5488},{"date":"2019-05-28","close":18292.0391},{"date":"2019-05-29","close":18057.6445},{"date":"2019-05-30","close":18181.4766},{"date":"2019-05-31","close":18208.0117},{"date":"2019-06-03","close":18446.8359},{"date":"2019-06-04","close":18433.5684},{"date":"2019-06-05","close":18415.8789},{"date":"2019-06-07","close":18455.6816},{"date":"2019-06-10","close":18690.082},{"date":"2019-06-11","close":18844.8711},{"date":"2019-06-12","close":18774.1113},{"date":"2019-06-13","close":18747.5742},{"date":"2019-06-14","close":18650.2793},{"date":"2019-06-17","close":18614.8965},{"date":"2019-06-18","close":18698.9258},{"date":"2019-06-19","close":18924.4785},{"date":"2019-06-20","close":18981.9746},{"date":"2019-06-21","close":18902.3672},{"date":"2019-06-24","close":18946.5957},{"date":"2019-06-25","close":18902.3672},{"date":"2019-06-26","close":18906.791},{"date":"2019-06-27","close":19066.0059},{"date":"2019-06-28","close":19043.8945},{"date":"2019-07-01","close":19057.1602},{"date":"2019-07-02","close":18981.9746},{"date":"2019-07-03","close":18729.8848},{"date":"2019-07-04","close":18831.6074},{"date":"2019-07-05","close":18849.2969},{"date":"2019-07-08","close":18464.5273},{"date":"2019-07-09","close":18358.3828},{"date":"2019-07-10","close":18424.7246},{"date":"2019-07-11","close":18659.1211},{"date":"2019-07-12","close":18637.0098},{"date":"2019-07-15","close":18610.4727},{"date":"2019-07-16","close":18681.2344},{"date":"2019-07-17","close":18517.5977},{"date":"2019-07-18","close":18455.6816},{"date":"2019-07-19","close":18721.0391},{"date":"2019-07-22","close":18721.0391},{"date":"2019-07-23","close":18769.6855},{"date":"2019-07-24","close":18614.8965},{"date":"2019-07-25","close":18517.5977},{"date":"2019-07-26","close":18473.3691},{"date":"2019-07-29","close":18150.5176},{"date":"2019-07-30","close":18238.9688},{"date":"2019-07-31","close":18106.293},{"date":"2019-08-01","close":18044.373},{"date":"2019-08-02","close":17863.0449},{"date":"2019-08-05","close":17425.2051},{"date":"2019-08-06","close":17146.5781},{"date":"2019-08-07","close":17089.084},{"date":"2019-08-08","close":17217.3398},{"date":"2019-08-09","close":17358.8672},{"date":"2019-08-12","close":17394.2441},{"date":"2019-08-13","close":17226.1855},{"date":"2019-08-14","close":17341.1738},{"date":"2019-08-16","close":17226.1855},{"date":"2019-08-19","close":17341.1738},{"date":"2019-08-20","close":17535.7715},{"date":"2019-08-21","close":17575.5742},{"date":"2019-08-22","close":17460.584},{"date":"2019-08-23","close":17420.7812},{"date":"2019-08-26","close":17142.1543},{"date":"2019-08-27","close":17177.5391},{"date":"2019-08-28","close":17358.8672},{"date":"2019-08-29","close":17301.3691},{"date":"2019-08-30","close":17597.6855},{"date":"2019-09-02","close":17602.1113},{"date":"2019-09-03","close":17557.8848},{"date":"2019-09-04","close":17739.2129},{"date":"2019-09-05","close":17924.9668},{"date":"2019-09-06","close":17951.5},{"date":"2019-09-09","close":18053.2188},{"date":"2019-09-10","close":18123.9844},{"date":"2019-09-11","close":18318.5781},{"date":"2019-09-16","close":18398.1855},{"date":"2019-09-17","close":18424.7246},{"date":"2019-09-18","close":18513.1758},{"date":"2019-09-19","close":18570.6699},{"date":"2019-09-20","close":18690.082},{"date":"2019-09-23","close":18690.082},{"date":"2019-09-24","close":18765.2656},{"date":"2019-09-25","close":18530.8672},{"date":"2019-09-26","close":18526.4414},{"date":"2019-09-27","close":18371.6484},{"date":"2019-09-30","close":18486.6387},{"date":"2019-10-01","close":18552.9785},{"date":"2019-10-02","close":18243.3965},{"date":"2019-10-04","close":18132.8262},{"date":"2019-10-07","close":18115.1387},{"date":"2019-10-08","close":18331.8457},{"date":"2019-10-10","close":18225.7012},{"date":"2019-10-11","close":18358.3828},{"date":"2019-10-14","close":18517.5977},{"date":"2019-10-15","close":18513.1758},{"date":"2019-10-16","close":18632.584},{"date":"2019-10-17","close":18575.0918},{"date":"2019-10-18","close":18460.1016},{"date":"2019-10-21","close":18486.6387},{"date":"2019-10-22","close":18725.4629},{"date":"2019-10-23","close":18645.8555},{"date":"2019-10-24","close":18690.082},{"date":"2019-10-25","close":18694.5059},{"date":"2019-10-28","close":18747.5742},{"date":"2019-10-29","close":18747.5742},{"date":"2019-10-30","close":18650.2793},{"date":"2019-10-31","close":18676.8125},{"date":"2019-11-01","close":18818.3359},{"date":"2019-11-04","close":19074.8516},{"date":"2019-11-05","close":19185.4141},{"date":"2019-11-06","close":19225.2188},{"date":"2019-11-07","close":19189.8398},{"date":"2019-11-08","close":19154.4551},{"date":"2019-11-11","close":19066.0059},{"date":"2019-11-12","close":19158.8789},{"date":"2019-11-13","close":19017.3555},{"date":"2019-11-14","close":19083.6953},{"date":"2019-11-15","close":19357.8965},{"date":"2019-11-18","close":19326.9395},{"date":"2019-11-19","close":19256.1797},{"date":"2019-11-20","close":19035.0469},{"date":"2019-11-21","close":18685.6582},{"date":"2019-11-22","close":18818.3359},{"date":"2019-11-25","close":18999.666},{"date":"2019-11-26","close":19012.9355},{"date":"2019-11-27","close":19061.582},{"date":"2019-11-28","close":18986.4004},{"date":"2019-11-29","close":18707.7715},{"date":"2019-12-02","close":18721.0391},{"date":"2019-12-03","close":18667.9688},{"date":"2019-12-04","close":18513.1758},{"date":"2019-12-05","close":18473.3691},{"date":"2019-12-06","close":18672.3887},{"date":"2019-12-09","close":18721.0391},{"date":"2019-12-10","close":18800.6484},{"date":"2019-12-11","close":18871.4082},{"date":"2019-12-12","close":19127.9219},{"date":"2019-12-13","close":19424.2363},{"date":"2019-12-16","close":19433.082},{"date":"2019-12-17","close":19618.834},{"date":"2019-12-18","close":19645.3691},{"date":"2019-12-19","close":19623.2578},{"date":"2019-12-20","close":19760.3613},{"date":"2019-12-23","close":19747.0918},{"date":"2019-12-24","close":19623.2578},{"date":"2019-12-26","close":19658.6387},{"date":"2019-12-27","close":20003.6055},{"date":"2019-12-30","close":19990.3359},{"date":"2020-01-02","close":19795.7402},{"date":"2020-01-03","close":19760.3613},{"date":"2020-01-06","close":19592.2969},{"date":"2020-01-07","close":19778.0508},{"date":"2020-01-08","close":19570.1855},{"date":"2020-01-09","close":19764.7812},{"date":"2020-01-10","close":20065.5215},{"date":"2020-01-13","close":20273.3867},{"date":"2020-01-14","close":20330.8809},{"date":"2020-01-15","close":20260.1152},{"date":"2020-01-16","close":20423.7559},{"date":"2020-01-17","close":20472.4043},{"date":"2020-01-20","close":20591.8164},{"date":"2020-01-21","close":20379.5293},{"date":"2020-01-22","close":20622.7734},{"date":"2020-01-23","close":20423.7559},{"date":"2020-01-28","close":19817.8535},{"date":"2020-01-29","close":19884.1934},{"date":"2020-01-30","close":19543.6484},{"date":"2020-01-31","close":19309.25},{"date":"2020-02-03","close":19242.9082},{"date":"2020-02-04","close":19614.4121},{"date":"2020-02-05","close":19663.0625},{"date":"2020-02-06","close":20224.7363},{"date":"2020-02-07","close":20074.3672},{"date":"2020-02-10","close":19999.1816},{"date":"2020-02-11","close":20198.1992},{"date":"2020-02-12","close":20361.8398},{"date":"2020-02-13","close":20299.9238},{"date":"2020-02-14","close":20410.4863},{"date":"2020-02-17","close":20397.2207},{"date":"2020-02-18","close":20105.3242},{"date":"2020-02-19","close":20078.7891},{"date":"2020-02-20","close":19972.6465},{"date":"2020-02-21","close":19671.9062},{"date":"2020-02-24","close":18928.9023},{"date":"2020-02-25","close":19114.6523},{"date":"2020-02-26","close":18897.9453},{"date":"2020-02-27","close":18681.2344},{"date":"2020-02-28","close":18101.8672},{"date":"2020-03-02","close":18216.8594},{"date":"2020-03-03","close":18287.6211},{"date":"2020-03-04","close":18729.8848},{"date":"2020-03-05","close":18915.6367},{"date":"2020-03-06","close":18557.4004},{"date":"2020-03-09","close":17783.4375},{"date":"2020-03-10","close":17867.4688},{"date":"2020-03-11","close":17367.709},{"date":"2020-03-12","close":16629.1289},{"date":"2020-03-13","close":16147.0625},{"date":"2020-03-16","close":15607.5},{"date":"2020-03-17","close":15218.3066},{"date":"2020-03-18","close":14355.8916},{"date":"2020-03-19","close":13670.3818},{"date":"2020-03-20","close":14041.8848},{"date":"2020-03-23","close":13502.3232},{"date":"2020-03-24","close":14550.4883},{"date":"2020-03-25","close":15501.3564},{"date":"2020-03-26","close":15377.5195},{"date":"2020-03-27","close":15634.0352},{"date":"2020-03-30","close":15656.1475},{"date":"2020-03-31","close":15992.2695},{"date":"2020-04-01","close":15377.5195},{"date":"2020-04-02","close":15713.6426},{"date":"2020-04-03","close":15589.8076},{"date":"2020-04-06","close":16275.3174},{"date":"2020-04-07","close":16615.8613},{"date":"2020-04-08","close":16469.916},{"date":"2020-04-09","close":16699.8945},{"date":"2020-04-10","close":16925.4473},{"date":"2020-04-13","close":16633.5547},{"date":"2020-04-14","close":16876.7988},{"date":"2020-04-16","close":16894.4883},{"date":"2020-04-17","close":17372.1348},{"date":"2020-04-20","close":17288.1016},{"date":"2020-04-21","close":16929.8691},{"date":"2020-04-22","close":17248.2988},{"date":"2020-04-23","close":17420.7812},{"date":"2020-04-24","close":17195.2266},{"date":"2020-04-27","close":17469.4316},{"date":"2020-04-28","close":17586.4336},{"date":"2020-04-29","close":17725.9355},{"date":"2020-05-04","close":17262.4277},{"date":"2020-05-06","close":17500.9316},{"date":"2020-05-07","close":17545.9355},{"date":"2020-05-08","close":17635.9375},{"date":"2020-05-11","close":17613.4336},{"date":"2020-05-12","close":17487.4316},{"date":"2020-05-13","close":17586.4336},{"date":"2020-05-14","close":17442.4297},{"date":"2020-05-15","close":17536.9336},{"date":"2020-05-18","close":17604.4336},{"date":"2020-05-19","close":18013.9434},{"date":"2020-05-20","close":18040.9453},{"date":"2020-05-21","close":18157.9492},{"date":"2020-05-22","close":17883.4414},{"date":"2020-05-25","close":18031.9473},{"date":"2020-05-26","close":18441.457},{"date":"2020-05-27","close":18468.457},{"date":"2020-05-28","close":18409.9531},{"date":"2020-05-29","close":18490.957},{"date":"2020-06-01","close":18706.9609},{"date":"2020-06-02","close":18976.9707},{"date":"2020-06-03","close":19440.4785},{"date":"2020-06-04","close":19557.4824},{"date":"2020-06-05","close":19867.9902},{"date":"2020-06-08","close":19867.9902},{"date":"2020-06-09","close":19867.9902},{"date":"2020-06-10","close":19966.9922},{"date":"2020-06-11","close":19656.4844},{"date":"2020-06-12","close":19413.4785},{"date":"2020-06-15","close":18553.959},{"date":"2020-06-16","close":19350.4766},{"date":"2020-06-17","close":19467.4785},{"date":"2020-06-18","close":19381.9785},{"date":"2020-06-19","close":19644.0},{"date":"2020-06-22","close":19386.4805},{"date":"2020-06-23","close":19449.4805},{"date":"2020-06-24","close":19683.4844},{"date":"2020-06-25","close":19273.9766},{"date":"2020-06-26","close":19417.9805},{"date":"2020-06-29","close":19066.9707},{"date":"2020-06-30","close":19219.9766},{"date":"2020-07-01","close":19170.4746},{"date":"2020-07-02","close":19426.9785},{"date":"2020-07-03","close":19795.0},{"date":"2020-07-06","close":19800.4902},{"date":"2020-07-07","close":19656.4844},{"date":"2020-07-08","close":19579.9824},{"date":"2020-07-09","close":19696.9824},{"date":"2020-07-10","close":19503.4844},{"date":"2020-07-13","close":19845.4883},{"date":"2020-07-14","close":19786.9863},{"date":"2020-07-15","close":19989.4922},{"date":"2020-07-16","close":19827.4883},{"date":"2020-07-17","close":19975.9922},{"date":"2020-07-20","close":19957.9941},{"date":"2020-07-21","close":20219.0},{"date":"2020-07-22","close":20241.5},{"date":"2020-07-23","close":20106.498},{"date":"2020-07-24","close":19993.9941},{"date":"2020-07-27","close":20128.998},{"date":"2020-07-28","close":20471.0059},{"date":"2020-07-29","close":20538.5078},{"date":"2020-07-30","close":20565.5078},{"date":"2020-07-31","close":20408.002},{"date":"2020-08-03","close":20430.5039},{"date":"2020-08-04","close":20669.0098},{"date":"2020-08-05","close":20957.0176},{"date":"2020-08-06","close":21173.0234},{"date":"2020-08-07","close":21344.0293},{"date":"2020-08-10","close":21623.0332},{"date":"2020-08-11","close":21974.043},{"date":"2020-08-12","close":22068.5449},{"date":"2020-08-13","close":21965.0449},{"date":"2020-08-14","close":21866.041},{"date":"2020-08-18","close":21303.5273},{"date":"2020-08-19","close":21411.5293},{"date":"2020-08-20","close":20682.5117},{"date":"2020-08-21","close":20952.5176},{"date":"2020-08-24","close":21074.0234},{"date":"2020-08-25","close":21447.5293},{"date":"2020-08-26","close":21456.5293},{"date":"2020-08-27","close":21290.0273},{"date":"2020-08-28","close":21371.0293},{"date":"2020-08-31","close":21101.0215},{"date":"2020-09-01","close":21312.5273},{"date":"2020-09-02","close":21366.5293},{"date":"2020-09-03","close":21704.0352},{"date":"2020-09-04","close":21488.0312},{"date":"2020-09-07","close":21623.0332},{"date":"2020-09-08","close":21780.5391},{"date":"2020-09-09","close":21560.0293},{"date":"2020-09-10","close":21731.0352},{"date":"2020-09-11","close":21726.5352},{"date":"2020-09-14","close":21983.043},{"date":"2020-09-15","close":22131.5469},{"date":"2020-09-16","close":22068.5449},{"date":"2020-09-17","close":21803.0371},{"date":"2020-09-18","close":21902.041},{"date":"2020-09-21","close":21686.0352},{"date":"2020-09-22","close":21042.5215},{"date":"2020-09-23","close":21182.0254},{"date":"2020-09-24","close":20646.5098},{"date":"2020-09-25","close":20691.5117},{"date":"2020-09-28","close":20993.0195},{"date":"2020-09-29","close":21168.5215},{"date":"2020-10-05","close":21416.0312},{"date":"2020-10-06","close":21483.5332},{"date":"2020-10-07","close":21654.5312},{"date":"2020-10-08","close":21758.0371},{"date":"2020-10-12","close":21812.0371},{"date":"2020-10-13","close":21803.0371},{"date":"2020-10-14","close":21605.0332},{"date":"2020-10-15","close":21461.0273},{"date":"2020-10-16","close":21258.5273},{"date":"2020-10-19","close":21281.0273},{"date":"2020-10-20","close":21357.5273},{"date":"2020-10-21","close":21470.0293},{"date":"2020-10-22","close":21308.0273},{"date":"2020-10-23","close":21389.0312},{"date":"2020-10-26","close":21245.0234},{"date":"2020-10-27","close":21110.0234},{"date":"2020-10-28","close":21240.5234},{"date":"2020-10-29","close":21110.0234},{"date":"2020-10-30","close":20547.5078},{"date":"2020-11-02","close":20840.0156},{"date":"2020-11-03","close":21222.5234},{"date":"2020-11-04","close":21357.5273},{"date":"2020-11-05","close":21803.0371},{"date":"2020-11-06","close":21884.0391},{"date":"2020-11-09","close":22140.5449},{"date":"2020-11-10","close":22194.5488},{"date":"2020-11-11","close":22509.5547},{"date":"2020-11-12","close":22433.0508},{"date":"2020-11-13","close":22577.0586},{"date":"2020-11-16","close":22964.0664},{"date":"2020-11-17","close":22937.0664},{"date":"2020-11-18","close":23067.5723},{"date":"2020-11-19","close":23063.0703},{"date":"2020-11-20","close":23130.5703},{"date":"2020-11-23","close":23585.0801},{"date":"2020-11-24","close":23720.084},{"date":"2020-11-25","close":23571.582},{"date":"2020-11-26","close":23751.5859},{"date":"2020-11-27","close":23760.5859},{"date":"2020-11-30","close":23549.082},{"date":"2020-12-01","close":23859.5898},{"date":"2020-12-02","close":24210.5977},{"date":"2020-12-03","close":24408.6035},{"date":"2020-12-04","close":24746.1113},{"date":"2020-12-07","close":24863.1152},{"date":"2020-12-08","close":24485.1055},{"date":"2020-12-09","close":24966.6152},{"date":"2020-12-10","close":24953.1152},{"date":"2020-12-11","close":25110.6211},{"date":"2020-12-14","close":25056.6211},{"date":"2020-12-15","close":24885.6133},{"date":"2020-12-16","close":25124.123},{"date":"2020-12-17","close":25083.6172},{"date":"2020-12-18","close":25151.1211},{"date":"2020-12-21","close":25169.123},{"date":"2020-12-22","close":24795.6133},{"date":"2020-12-23","close":25011.6191},{"date":"2020-12-24","close":25389.6289},{"date":"2020-12-28","close":25349.127},{"date":"2020-12-29","close":25826.1387},{"date":"2020-12-30","close":26438.1504},{"date":"2021-01-04","close":27086.1699},{"date":"2021-01-05","close":27437.1797},{"date":"2021-01-06","close":27306.6758},{"date":"2021-01-07","close":27837.6875},{"date":"2021-01-08","close":28998.7148},{"date":"2021-01-11","close":29052.7188},{"date":"2021-01-12","close":28688.209},{"date":"2021-01-13","close":28850.2129},{"date":"2021-01-14","close":28935.7168},{"date":"2021-01-15","close":28256.1992},{"date":"2021-01-18","close":27513.6797},{"date":"2021-01-19","close":28310.1973},{"date":"2021-01-20","close":28661.209},{"date":"2021-01-21","close":28989.7168},{"date":"2021-01-22","close":28949.2168},{"date":"2021-01-25","close":29345.2246},{"date":"2021-01-26","close":28989.7168},{"date":"2021-01-27","close":28782.7109},{"date":"2021-01-28","close":28161.6973},{"date":"2021-01-29","close":27477.6816},{"date":"2021-02-01","close":28062.6934},{"date":"2021-02-02","close":28562.207},{"date":"2021-02-03","close":28863.7129},{"date":"2021-02-04","close":28481.2051},{"date":"2021-02-05","close":28769.2109},{"date":"2021-02-08","close":28544.2051},{"date":"2021-02-09","close":28481.2051},{"date":"2021-02-10","close":28625.2051},{"date":"2021-02-15","close":29025.7168},{"date":"2021-02-16","close":29147.2207},{"date":"2021-02-17","close":28913.2148},{"date":"2021-02-18","close":28562.207},{"date":"2021-02-19","close":28665.707},{"date":"2021-02-22","close":28440.7051},{"date":"2021-02-23","close":28350.6992},{"date":"2021-02-24","close":27486.6797},{"date":"2021-02-25","close":28548.707},{"date":"2021-02-26","close":27828.6855},{"date":"2021-03-02","close":28089.6934},{"date":"2021-03-03","close":28373.2012},{"date":"2021-03-04","close":28116.6953},{"date":"2021-03-05","close":27932.1914},{"date":"2021-03-08","close":27653.1836},{"date":"2021-03-09","close":27482.1797},{"date":"2021-03-10","close":27315.6758},{"date":"2021-03-11","close":27815.1875},{"date":"2021-03-12","close":28161.6973},{"date":"2021-03-15","close":28107.6953},{"date":"2021-03-16","close":28319.1992},{"date":"2021-03-17","close":28157.1953},{"date":"2021-03-18","close":28292.1992},{"date":"2021-03-19","close":28166.1953},{"date":"2021-03-22","close":28130.1934},{"date":"2021-03-23","close":27837.6875},{"date":"2021-03-24","close":27747.6836},{"date":"2021-03-25","close":27846.6855},{"date":"2021-03-26","close":28130.1934},{"date":"2021-03-29","close":28130.1934},{"date":"2021-03-30","close":28341.6973},{"date":"2021-03-31","close":28413.7031},{"date":"2021-04-01","close":28625.2051},{"date":"2021-04-02","close":28859.2129},{"date":"2021-04-05","close":29279.0},{"date":"2021-04-06","close":28949.2168},{"date":"2021-04-07","close":28949.2168},{"date":"2021-04-08","close":29273.2227},{"date":"2021-04-09","close":29025.7168},{"date":"2021-04-12","close":28998.7148},{"date":"2021-04-13","close":29336.2246},{"date":"2021-04-14","close":29372.2266},{"date":"2021-04-15","close":29610.7305},{"date":"2021-04-16","close":29646.7324},{"date":"2021-04-19","close":29669.2305},{"date":"2021-04-20","close":29835.7363},{"date":"2021-04-21","close":29358.7266},{"date":"2021-04-22","close":29448.7305},{"date":"2021-04-23","close":29516.2305},{"date":"2021-04-26","close":29687.2324},{"date":"2021-04-27","close":29763.7344},{"date":"2021-04-28","close":29493.7285},{"date":"2021-04-29","close":29237.0195},{"date":"2021-04-30","close":29200.3516},{"date":"2021-05-03","close":28966.5645},{"date":"2021-05-04","close":29136.1719},{"date":"2021-05-06","close":29360.7891},{"date":"2021-05-07","close":29622.084},{"date":"2021-05-10","close":30112.5742},{"date":"2021-05-11","close":29814.6113},{"date":"2021-05-12","close":29388.2949},{"date":"2021-05-13","close":29058.2441},{"date":"2021-05-14","close":29264.5254},{"date":"2021-05-17","close":29067.4121},{"date":"2021-05-18","close":29319.5352},{"date":"2021-05-20","close":29314.9512},{"date":"2021-05-21","close":29310.3672},{"date":"2021-05-24","close":29140.7559},{"date":"2021-05-25","close":29388.2949},{"date":"2021-05-26","close":29369.959},{"date":"2021-05-27","close":29347.0391},{"date":"2021-05-28","close":29562.4883},{"date":"2021-05-31","close":29672.5039},{"date":"2021-06-01","close":29791.6914},{"date":"2021-06-02","close":29837.5312},{"date":"2021-06-03","close":30117.1582},{"date":"2021-06-04","close":29883.373},{"date":"2021-06-07","close":30066.7305},{"date":"2021-06-08","close":30071.3164},{"date":"2021-06-09","close":29810.0254},{"date":"2021-06-10","close":29883.373},{"date":"2021-06-11","close":30075.9004},{"date":"2021-06-14","close":30057.5645},{"date":"2021-06-15","close":30126.3242},{"date":"2021-06-16","close":30282.1855},{"date":"2021-06-17","close":30236.3438},{"date":"2021-06-18","close":30305.1055},{"date":"2021-06-21","close":29933.7969},{"date":"2021-06-22","close":30176.75},{"date":"2021-06-23","close":30323.4414},{"date":"2021-06-24","close":30401.3691},{"date":"2021-06-25","close":30548.0586},{"date":"2021-06-28","close":30548.0586},{"date":"2021-06-29","close":30474.7168},{"date":"2021-06-30","close":30589.3145},{"date":"2021-07-01","close":30447.207},{"date":"2021-07-02","close":30451.793},{"date":"2021-07-05","close":30538.8906},{"date":"2021-07-06","close":30653.4902},{"date":"2021-07-07","close":30460.959},{"date":"2021-07-08","close":30222.5918},{"date":"2021-07-09","close":29878.7891},{"date":"2021-07-12","close":30117.1582},{"date":"2021-07-13","close":30282.1855},{"date":"2021-07-14","close":30204.2559},{"date":"2021-07-15","close":30387.6172},{"date":"2021-07-16","close":30369.2793},{"date":"2021-07-19","close":30112.5742},{"date":"2021-07-20","close":29965.8828},{"date":"2021-07-21","close":29837.5312},{"date":"2021-07-22","close":30071.3164},{"date":"2021-07-23","close":30181.3359},{"date":"2021-07-26","close":29828.3633},{"date":"2021-07-27","close":30025.4766},{"date":"2021-07-28","close":29988.8066},{"date":"2021-07-29","close":30103.4062},{"date":"2021-07-30","close":29755.0176},{"date":"2021-08-02","close":29883.373},{"date":"2021-08-03","close":30034.6445},{"date":"2021-08-04","close":30447.207},{"date":"2021-08-05","close":30438.041},{"date":"2021-08-06","close":30341.7754},{"date":"2021-08-09","close":30195.0859},{"date":"2021-08-10","close":30057.5645},{"date":"2021-08-11","close":29796.2773},{"date":"2021-08-12","close":29667.9219},{"date":"2021-08-13","close":29301.2012},{"date":"2021-08-17","close":28957.3926},{"date":"2021-08-18","close":29085.748},{"date":"2021-08-19","close":28576.9199},{"date":"2021-08-20","close":28228.5332},{"date":"2021-08-23","close":28535.6621},{"date":"2021-08-24","close":28906.9727},{"date":"2021-08-25","close":29062.8262},{"date":"2021-08-26","close":28902.3867},{"date":"2021-08-27","close":28961.9785},{"date":"2021-08-30","close":29067.4121},{"date":"2021-08-31","close":29599.1621},{"date":"2021-09-01","close":29612.9141},{"date":"2021-09-02","close":29402.0488},{"date":"2021-09-03","close":29612.9141},{"date":"2021-09-06","close":29635.834},{"date":"2021-09-07","close":29525.8164},{"date":"2021-09-08","close":29287.4453},{"date":"2021-09-09","close":28884.0527},{"date":"2021-09-10","close":28989.4844},{"date":"2021-09-13","close":29016.9883},{"date":"2021-09-14","close":29204.9336},{"date":"2021-09-15","close":29255.3574},{"date":"2021-09-16","close":29053.6582},{"date":"2021-09-17","close":29094.918},{"date":"2021-09-23","close":28980.3145},{"date":"2021-09-24","close":28975.7324},{"date":"2021-09-27","close":29021.5723},{"date":"2021-09-28","close":28732.7793},{"date":"2021-09-29","close":28329.3828},{"date":"2021-09-30","close":28476.0723},{"date":"2021-10-01","close":28040.5879},{"date":"2021-10-05","close":27481.334},{"date":"2021-10-06","close":27091.6895},{"date":"2021-10-07","close":27499.6699},{"date":"2021-10-08","close":27490.502},{"date":"2021-10-12","close":27142.1152},{"date":"2021-10-13","close":27394.2363},{"date":"2021-10-14","close":27788.4648},{"date":"2021-10-15","close":28036.002},{"date":"2021-10-18","close":27935.1543},{"date":"2021-10-19","close":28118.5156},{"date":"2021-10-20","close":28031.418},{"date":"2021-10-21","close":27925.9883},{"date":"2021-10-22","close":27903.0664},{"date":"2021-10-25","close":28104.7617},{"date":"2021-10-26","close":28343.1328},{"date":"2021-10-27","close":28127.6836},{"date":"2021-10-28","close":27971.8281},{"date":"2021-10-29","close":27609.6875},{"date":"2021-11-01","close":27678.4473},{"date":"2021-11-02","close":28003.9141},{"date":"2021-11-03","close":27650.9414},{"date":"2021-11-04","close":27738.041},{"date":"2021-11-05","close":27577.5977},{"date":"2021-11-08","close":27531.7578},{"date":"2021-11-09","close":27504.2539},{"date":"2021-11-10","close":27242.9629},{"date":"2021-11-11","close":27174.2051},{"date":"2021-11-12","close":27595.9336},{"date":"2021-11-15","close":27884.7285},{"date":"2021-11-16","close":27870.9766},{"date":"2021-11-17","close":27536.3418},{"date":"2021-11-18","close":27412.5723},{"date":"2021-11-19","close":27582.1816},{"date":"2021-11-22","close":28003.9141},{"date":"2021-11-23","close":27825.1367},{"date":"2021-11-24","close":27820.5547},{"date":"2021-11-25","close":27701.3672},{"date":"2021-11-26","close":27256.7168},{"date":"2021-11-29","close":26885.4102},{"date":"2021-11-30","close":26381.1641},{"date":"2021-12-01","close":26931.25},{"date":"2021-12-02","close":27320.8906},{"date":"2021-12-03","close":27586.7676},{"date":"2021-12-06","close":27683.0312},{"date":"2021-12-07","close":27765.543},{"date":"2021-12-08","close":27880.1465},{"date":"2021-12-09","close":27994.748},{"date":"2021-12-10","close":27999.3281},{"date":"2021-12-13","close":27935.1543},{"date":"2021-12-14","close":27788.4648},{"date":"2021-12-15","close":27783.8809},{"date":"2021-12-16","close":27852.6406},{"date":"2021-12-17","close":28013.084},{"date":"2021-12-20","close":27559.2617},{"date":"2021-12-21","close":27678.4473},{"date":"2021-12-22","close":27724.2891},{"date":"2021-12-23","close":27838.8887},{"date":"2021-12-24","close":28022.25},{"date":"2021-12-27","close":27930.5684},{"date":"2021-12-28","close":28058.9219},{"date":"2021-12-29","close":28256.0352},{"date":"2021-12-30","close":28127.6836},{"date":"2022-01-03","close":28575.0},{"date":"2022-01-04","close":28196.4434},{"date":"2022-01-05","close":27852.6406},{"date":"2022-01-06","close":27518.0059},{"date":"2022-01-07","close":27852.6406},{"date":"2022-01-10","close":27637.1914},{"date":"2022-01-11","close":27628.0215},{"date":"2022-01-12","close":28054.3398},{"date":"2022-01-13","close":27985.5781},{"date":"2022-01-14","close":27559.2617},{"date":"2022-01-17","close":27256.7168},{"date":"2022-01-18","close":27036.6836},{"date":"2022-01-19","close":26779.9766},{"date":"2022-01-20","close":27027.5137},{"date":"2022-01-21","close":26633.2871},{"date":"2022-01-24","close":26376.5801},{"date":"2022-01-25","close":25716.4785},{"date":"2022-01-26","close":25615.6289},{"date":"2022-01-27","close":24914.2676},{"date":"2022-01-28","close":25303.9141},{"date":"2022-02-03","close":25725.6445},{"date":"2022-02-04","close":26078.6191},{"date":"2022-02-07","close":26032.7773},{"date":"2022-02-08","close":26041.9453},{"date":"2022-02-09","close":26252.8125},{"date":"2022-02-10","close":26316.9863},{"date":"2022-02-11","close":26078.6191},{"date":"2022-02-14","close":26006.0},{"date":"2022-02-15","close":25372.6758},{"date":"2022-02-16","close":25844.832},{"date":"2022-02-17","close":26000.6875},{"date":"2022-02-18","close":26019.0234},{"date":"2022-02-21","close":26014.4395},{"date":"2022-02-22","close":25652.3008},{"date":"2022-02-23","close":25808.1582},{"date":"2022-02-24","close":25152.6387},{"date":"2022-02-25","close":25336.0},{"date":"2022-02-28","close":25615.6289},{"date":"2022-03-02","close":25652.3008},{"date":"2022-03-03","close":26023.6055},{"date":"2022-03-04","close":25753.1504},{"date":"2022-03-07","close":25175.5625},{"date":"2022-03-08","close":24882.1816},{"date":"2022-03-10","close":25244.3203},{"date":"2022-03-11","close":25244.3203},{"date":"2022-03-14","close":25083.8809},{"date":"2022-03-15","close":24859.2598},{"date":"2022-03-16","close":25175.5625},{"date":"2022-03-17","close":25542.2832},{"date":"2022-03-18","close":25652.3008},{"date":"2022-03-21","close":25501.0273},{"date":"2022-03-22","close":25675.2227},{"date":"2022-03-23","close":25867.752},{"date":"2022-03-24","close":25798.9922},{"date":"2022-03-25","close":25872.334},{"date":"2022-03-28","close":25835.6621},{"date":"2022-03-29","close":25927.3438},{"date":"2022-03-30","close":26037.3574},{"date":"2022-03-31","close":26170.2988},{"date":"2022-04-01","close":25991.5195},{"date":"2022-04-04","close":26165.7129},{"date":"2022-04-05","close":26188.6328},{"date":"2022-04-06","close":25968.5996},{"date":"2022-04-07","close":25647.7188},{"date":"2022-04-08","close":25633.9629},{"date":"2022-04-11","close":25560.6191},{"date":"2022-04-12","close":25322.248},{"date":"2022-04-13","close":25776.0723},{"date":"2022-04-14","close":25762.3184},{"date":"2022-04-15","close":25597.293},{"date":"2022-04-18","close":25556.0352},{"date":"2022-04-19","close":25821.9102},{"date":"2022-04-20","close":25808.1582},{"date":"2022-04-21","close":25899.8398},{"date":"2022-04-22","close":25679.8066},{"date":"2022-04-25","close":25244.3203},{"date":"2022-04-26","close":25336.0},{"date":"2022-04-27","close":25051.791},{"date":"2022-04-28","close":25285.4414},{"date":"2022-04-29","close":25617.2207},{"date":"2022-05-02","close":25871.0},{"date":"2022-05-03","close":25481.7051},{"date":"2022-05-04","close":25406.9375},{"date":"2022-05-06","close":25149.9258},{"date":"2022-05-09","close":25127.0},{"date":"2022-05-10","close":24668.6094},{"date":"2022-05-11","close":24640.5703},{"date":"2022-05-12","close":24252.7148},{"date":"2022-05-13","close":24729.3555},{"date":"2022-05-16","close":24710.6641},{"date":"2022-05-17","close":24916.2754},{"date":"2022-05-18","close":24967.6797},{"date":"2022-05-19","close":24682.627},{"date":"2022-05-20","close":25084.5039},{"date":"2022-05-23","close":25159.2715},{"date":"2022-05-24","close":24720.0098},{"date":"2022-05-25","close":24869.5469},{"date":"2022-05-26","close":24776.0879},{"date":"2022-05-27","close":25037.7695},{"date":"2022-05-30","close":25383.5723},{"date":"2022-05-31","close":25556.4746},{"date":"2022-06-02","close":25252.7305},{"date":"2022-06-03","close":25374.2285},{"date":"2022-06-07","close":24986.3691},{"date":"2022-06-08","close":24953.6602},{"date":"2022-06-09","close":24860.2012},{"date":"2022-06-10","close":24668.6094},{"date":"2022-06-13","close":23827.4727},{"date":"2022-06-14","close":23687.2852},{"date":"2022-06-15","close":23248.0254},{"date":"2022-06-16","close":23276.0645},{"date":"2022-06-17","close":23103.1621},{"date":"2022-06-20","close":22719.9785},{"date":"2022-06-21","close":22855.4961},{"date":"2022-06-22","close":22304.084},{"date":"2022-06-23","close":21962.957},{"date":"2022-06-24","close":22416.2363},{"date":"2022-06-27","close":22804.0938},{"date":"2022-06-28","close":22962.9746},{"date":"2022-06-29","close":22654.5586},{"date":"2022-06-30","close":22266.7012},{"date":"2022-07-01","close":21906.8828},{"date":"2022-07-04","close":21916.2285},{"date":"2022-07-05","close":22290.0645},{"date":"2022-07-06","close":21855.4805},{"date":"2022-07-07","close":22215.2988},{"date":"2022-07-08","close":22369.5078},{"date":"2022-07-11","close":22280.7207},{"date":"2022-07-12","close":22075.1094},{"date":"2022-07-13","close":22177.9141},{"date":"2022-07-14","close":22159.2227},{"date":"2022-07-15","close":22201.2793},{"date":"2022-07-18","close":22626.5215},{"date":"2022-07-19","close":22575.1172},{"date":"2022-07-20","close":22743.3457},{"date":"2022-07-21","close":22976.9922},{"date":"2022-07-22","close":22836.8047},{"date":"2022-07-25","close":22944.2832},{"date":"2022-07-26","close":22986.3398},{"date":"2022-07-27","close":22986.3398},{"date":"2022-07-28","close":23196.6211},{"date":"2022-07-29","close":23364.8496},{"date":"2022-08-01","close":23364.8496},{"date":"2022-08-02","close":23248.0254},{"date":"2022-08-03","close":23420.9258},{"date":"2022-08-04","close":23561.1152},{"date":"2022-08-05","close":23729.3418},{"date":"2022-08-08","close":23743.3613},{"date":"2022-08-09","close":23850.8398},{"date":"2022-08-10","close":23621.8633},{"date":"2022-08-11","close":23995.6992},{"date":"2022-08-12","close":24042.4316},{"date":"2022-08-16","close":24135.8887},{"date":"2022-08-17","close":23981.6816},{"date":"2022-08-18","close":23906.9141},{"date":"2022-08-19","close":23757.3789},{"date":"2022-08-22","close":23434.9434},{"date":"2022-08-23","close":23210.6406},{"date":"2022-08-24","close":23318.1191},{"date":"2022-08-25","close":23575.1328},{"date":"2022-08-26","close":23617.1914},{"date":"2022-08-29","close":23117.1816},{"date":"2022-08-30","close":23350.832},{"date":"2022-08-31","close":23537.75},{"date":"2022-09-01","close":23019.0508},{"date":"2022-09-02","close":22972.3184},{"date":"2022-09-05","close":22916.2461},{"date":"2022-09-06","close":22939.6094},{"date":"2022-09-07","close":22640.541},{"date":"2022-09-08","close":22710.6348},{"date":"2022-09-13","close":23327.4668},{"date":"2022-09-14","close":22967.6484},{"date":"2022-09-15","close":22878.8613},{"date":"2022-09-16","close":22673.25},{"date":"2022-09-19","close":22453.6211},{"date":"2022-09-20","close":22561.0977},{"date":"2022-09-21","close":22397.5449},{"date":"2022-09-22","close":22224.6445},{"date":"2022-09-23","close":21841.4629},{"date":"2022-09-26","close":21163.8789},{"date":"2022-09-27","close":21135.8438},{"date":"2022-09-28","close":20659.2012},{"date":"2022-09-29","close":20747.9863},{"date":"2022-09-30","close":20579.7598},{"date":"2022-10-04","close":21121.8242},{"date":"2022-10-05","close":21154.5352},{"date":"2022-10-06","close":21369.4902},{"date":"2022-10-07","close":21276.0332},{"date":"2022-10-11","close":20902.1953},{"date":"2022-10-12","close":21047.0566},{"date":"2022-10-13","close":20673.2188},{"date":"2022-10-14","close":21121.8242},{"date":"2022-10-17","close":21140.5176},{"date":"2022-10-18","close":21444.2598},{"date":"2022-10-19","close":21388.1836},{"date":"2022-10-20","close":21149.8613},{"date":"2022-10-21","close":21140.5176},{"date":"2022-10-24","close":21322.7617},{"date":"2022-10-25","close":21350.7988},{"date":"2022-10-26","close":21490.9883},{"date":"2022-10-27","close":21827.4414},{"date":"2022-10-28","close":21635.8516},{"date":"2022-10-31","close":21878.8438},{"date":"2022-11-01","close":22266.7012},{"date":"2022-11-02","close":22290.0645},{"date":"2022-11-03","close":22229.3184},{"date":"2022-11-04","close":22383.5254},{"date":"2022-11-07","close":22607.8301},{"date":"2022-11-08","close":22888.2051},{"date":"2022-11-09","close":23149.8945},{"date":"2022-11-10","close":22967.6484},{"date":"2022-11-11","close":23701.3027},{"date":"2022-11-14","close":23612.5156},{"date":"2022-11-15","close":23663.9199},{"date":"2022-11-16","close":23631.209},{"date":"2022-11-17","close":23411.5781},{"date":"2022-11-18","close":23355.5039},{"date":"2022-11-21","close":23098.4883},{"date":"2022-11-22","close":22972.3184},{"date":"2022-11-23","close":23084.4707},{"date":"2022-11-24","close":23294.7539},{"date":"2022-11-25","close":23271.3906},{"date":"2022-11-28","close":23000.3574},{"date":"2022-11-29","close":23229.332},{"date":"2022-11-30","close":23607.8418},{"date":"2022-12-01","close":23668.5938},{"date":"2022-12-02","close":23299.4258},{"date":"2022-12-05","close":23107.8359},{"date":"2022-12-06","close":22832.1309},{"date":"2022-12-07","close":22785.4004},{"date":"2022-12-08","close":22603.1562},{"date":"2022-12-09","close":22794.7461},{"date":"2022-12-12","close":22701.2871},{"date":"2022-12-13","close":22663.9023},{"date":"2022-12-14","close":22925.5898},{"date":"2022-12-15","close":22612.5},{"date":"2022-12-16","close":22491.0039},{"date":"2022-12-19","close":22453.6211},{"date":"2022-12-20","close":22299.4141},{"date":"2022-12-21","close":22238.6641},{"date":"2022-12-22","close":22509.6953},{"date":"2022-12-23","close":22117.166},{"date":"2022-12-26","close":22168.5684},{"date":"2022-12-27","close":22280.7207},{"date":"2022-12-28","close":22098.4766},{"date":"2022-12-29","close":21771.3672},{"date":"2023-01-02","close":21617.1582},{"date":"2023-01-03","close":21537.7188},{"date":"2023-01-04","close":21864.8262},{"date":"2023-01-05","close":21995.6699},{"date":"2023-01-06","close":22182.5879},{"date":"2023-01-09","close":22780.7285},{"date":"2023-01-10","close":22813.4395},{"date":"2023-01-11","close":22902.2227},{"date":"2023-01-12","close":23000.3574},{"date":"2023-01-13","close":23145.2207},{"date":"2023-01-16","close":23266.7168},{"date":"2023-01-17","close":23065.7793},{"date":"2023-01-18","close":22925.5898},{"date":"2023-01-19","close":23084.4707},{"date":"2023-01-20","close":23219.9883},{"date":"2023-01-25","close":23514.3848},{"date":"2023-01-26","close":23906.9141},{"date":"2023-01-27","close":24079.8145},{"date":"2023-01-30","close":23776.0703},{"date":"2023-01-31","close":23589.1504},{"date":"2023-02-01","close":23771.3984},{"date":"2023-02-02","close":24023.7363},{"date":"2023-02-03","close":24037.7578},{"date":"2023-02-06","close":23762.0527},{"date":"2023-02-07","close":23785.418},{"date":"2023-02-08","close":24089.1602},{"date":"2023-02-09","close":24047.1035},{"date":"2023-02-10","close":23953.6445},{"date":"2023-02-13","close":23804.1074},{"date":"2023-02-14","close":23948.9707},{"date":"2023-02-15","close":23561.1152},{"date":"2023-02-16","close":23981.6816},{"date":"2023-02-17","close":23790.0898},{"date":"2023-02-20","close":23804.1074},{"date":"2023-02-21","close":23874.2051},{"date":"2023-02-22","close":23509.7109},{"date":"2023-02-23","close":23705.9746},{"date":"2023-02-24","close":23495.6934},{"date":"2023-02-27","close":23313.4473},{"date":"2023-02-28","close":23453.6367},{"date":"2023-03-02","close":23551.7676},{"date":"2023-03-03","close":23612.5156},{"date":"2023-03-06","close":23850.8398},{"date":"2023-03-07","close":23897.5664},{"date":"2023-03-08","close":23570.459},{"date":"2023-03-09","close":23462.9824},{"date":"2023-03-10","close":23219.9883},{"date":"2023-03-13","close":23364.8496},{"date":"2023-03-14","close":22780.7285},{"date":"2023-03-15","close":23112.5098},{"date":"2023-03-16","close":23028.3945},{"date":"2023-03-17","close":23219.9883},{"date":"2023-03-20","close":23103.1621},{"date":"2023-03-21","close":23154.5664},{"date":"2023-03-22","close":23434.9434},{"date":"2023-03-23","close":23434.9434},{"date":"2023-03-24","close":23392.8867},{"date":"2023-03-27","close":23388.2129},{"date":"2023-03-28","close":23584.4805},{"date":"2023-03-29","close":23635.8828},{"date":"2023-03-30","close":23855.5137},{"date":"2023-03-31","close":24112.5234},{"date":"2023-04-03","close":24042.4316},{"date":"2023-04-04","close":24117.1953},{"date":"2023-04-05","close":24252.7148},{"date":"2023-04-06","close":23944.2988},{"date":"2023-04-07","close":24234.0234},{"date":"2023-04-10","close":24346.1758},{"date":"2023-04-11","close":24752.7227},{"date":"2023-04-12","close":24785.4316},{"date":"2023-04-13","close":24813.4707},{"date":"2023-04-14","close":25005.0605},{"date":"2023-04-17","close":25009.7344},{"date":"2023-04-18","close":24977.0254},{"date":"2023-04-19","close":25019.0801},{"date":"2023-04-20","close":24888.2383},{"date":"2023-04-21","close":24771.4141},{"date":"2023-04-24","close":24547.1113},{"date":"2023-04-25","close":24149.9082},{"date":"2023-04-26","close":24163.9297},{"date":"2023-04-27","close":24268.6758},{"date":"2023-04-28","close":24359.1426},{"date":"2023-05-02","close":24530.5527},{"date":"2023-05-03","close":24316.291},{"date":"2023-05-04","close":24311.5293},{"date":"2023-05-08","close":24430.5645},{"date":"2023-05-09","close":24340.0977},{"date":"2023-05-10","close":24268.6758},{"date":"2023-05-11","close":24297.2461},{"date":"2023-05-12","close":24078.2227},{"date":"2023-05-15","close":24130.5977},{"date":"2023-05-16","close":24125.8359},{"date":"2023-05-17","close":24297.2461},{"date":"2023-05-18","close":24802.0},{"date":"2023-05-19","close":24644.8242},{"date":"2023-05-22","close":24835.2793},{"date":"2023-05-23","close":24982.8809},{"date":"2023-05-24","close":25294.0},{"date":"2023-05-25","close":24920.9844},{"date":"2023-05-26","close":24882.8926},{"date":"2023-05-30","close":25040.0195},{"date":"2023-05-31","close":25111.4395},{"date":"2023-06-01","close":25016.2129},{"date":"2023-06-02","close":25263.8027},{"date":"2023-06-05","close":25425.6895},{"date":"2023-06-07","close":25416.168},{"date":"2023-06-08","close":25349.5078},{"date":"2023-06-09","close":25701.8477},{"date":"2023-06-12","close":25539.9629},{"date":"2023-06-13","close":25635.1895},{"date":"2023-06-14","close":25487.5859},{"date":"2023-06-15","close":25354.2676},{"date":"2023-06-16","close":25401.8809},{"date":"2023-06-19","close":25368.5527},{"date":"2023-06-20","close":25344.7461},{"date":"2023-06-21","close":25125.7246},{"date":"2023-06-22","close":25187.6191},{"date":"2023-06-23","close":25040.0195},{"date":"2023-06-26","close":25125.7246},{"date":"2023-06-27","close":25111.4395},{"date":"2023-06-28","close":24949.5527},{"date":"2023-06-29","close":24892.4141},{"date":"2023-06-30","close":25044.7793},{"date":"2023-07-03","close":25676.0},{"date":"2023-07-04","close":25636.0},{"date":"2023-07-05","close":25501.0},{"date":"2023-07-06","close":25236.0},{"date":"2023-07-07","close":24644.8242},{"date":"2023-07-10","close":24592.4492},{"date":"2023-07-11","close":25173.0},{"date":"2023-07-12","close":25419.0},{"date":"2023-07-13","close":25641.0},{"date":"2023-07-14","close":25478.0625},{"date":"2023-07-17","close":25401.8809},{"date":"2023-07-18","close":25729.0},{"date":"2023-07-19","close":25425.6895},{"date":"2023-07-20","close":25397.1191},{"date":"2023-07-21","close":25416.168},{"date":"2023-07-24","close":25601.8574},{"date":"2023-07-25","close":25960.0},{"date":"2023-07-26","close":25301.8926},{"date":"2023-07-27","close":25757.0},{"date":"2023-07-28","close":25449.4961},{"date":"2023-07-31","close":26052.0},{"date":"2023-08-01","close":26298.0},{"date":"2023-08-02","close":25869.0},{"date":"2023-08-03","close":25416.168},{"date":"2023-08-04","close":25416.168},{"date":"2023-08-07","close":25149.5293},{"date":"2023-08-08","close":25092.3926},{"date":"2023-08-09","close":25406.6406},{"date":"2023-08-10","close":25325.7012},{"date":"2023-08-11","close":25292.3691},{"date":"2023-08-14","close":25073.3477},{"date":"2023-08-16","close":24592.4492},{"date":"2023-08-17","close":24473.4141},{"date":"2023-08-18","close":24330.5742},{"date":"2023-08-21","close":24459.1309},{"date":"2023-08-22","close":24540.0742},{"date":"2023-08-23","close":24454.3691},{"date":"2023-08-24","close":24740.0527},{"date":"2023-08-25","close":24554.3574},{"date":"2023-08-28","close":24749.5742},{"date":"2023-08-29","close":24859.0859},{"date":"2023-08-30","close":24987.6426},{"date":"2023-08-31","close":24954.3125},{"date":"2023-09-01","close":25020.9746},{"date":"2023-09-04","close":25159.0527},{"date":"2023-09-05","close":25149.5293},{"date":"2023-09-06","close":24997.1641},{"date":"2023-09-07","close":24797.1875},{"date":"2023-09-08","close":24820.9961},{"date":"2023-09-11","close":24863.8477},{"date":"2023-09-12","close":24749.5742},{"date":"2023-09-13","close":24711.4844},{"date":"2023-09-14","close":25035.2578},{"date":"2023-09-15","close":25368.5527},{"date":"2023-09-18","close":25120.9629},{"date":"2023-09-19","close":24949.5527},{"date":"2023-09-20","close":24954.3125},{"date":"2023-09-21","close":24535.3145},{"date":"2023-09-22","close":24392.4746},{"date":"2023-09-25","close":24321.0527},{"date":"2023-09-26","close":24059.1758},{"date":"2023-09-27","close":24092.5078},{"date":"2023-10-04","close":23492.5742},{"date":"2023-10-05","close":23502.0977},{"date":"2023-10-06","close":23549.7109},{"date":"2023-10-10","close":23497.3359},{"date":"2023-10-11","close":23859.1992},{"date":"2023-10-12","close":24168.6895},{"date":"2023-10-13","close":24025.8477},{"date":"2023-10-16","close":23706.8359},{"date":"2023-10-17","close":24068.6992},{"date":"2023-10-18","close":24087.7461},{"date":"2023-10-19","close":23621.1309},{"date":"2023-10-20","close":23216.4141},{"date":"2023-10-23","close":23030.7227},{"date":"2023-10-24","close":23354.4941},{"date":"2023-10-25","close":23087.8594},{"date":"2023-10-26","close":22492.6875},{"date":"2023-10-27","close":22497.4492},{"date":"2023-10-30","close":22592.6758},{"date":"2023-10-31","close":22297.4727},{"date":"2023-11-01","close":22511.7344},{"date":"2023-11-02","close":22906.9258},{"date":"2023-11-03","close":23149.7559},{"date":"2023-11-06","close":24287.7227},{"date":"2023-11-07","close":23859.1992},{"date":"2023-11-08","close":23697.3145},{"date":"2023-11-09","close":23683.0293},{"date":"2023-11-10","close":23573.5195},{"date":"2023-11-13","close":23502.0977},{"date":"2023-11-14","close":23716.3594},{"date":"2023-11-15","close":24268.6758},{"date":"2023-11-16","close":24168.6895},{"date":"2023-11-17","close":24159.1641},{"date":"2023-11-20","close":24401.9961},{"date":"2023-11-21","close":24511.5078},{"date":"2023-11-22","close":24444.8477},{"date":"2023-11-23","close":24549.5977},{"date":"2023-11-24","close":24421.041},{"date":"2023-11-27","close":24401.9961},{"date":"2023-11-28","close":24640.0645},{"date":"2023-11-29","close":24525.791},{"date":"2023-11-30","close":24663.8691},{"date":"2023-12-01","close":24492.4609},{"date":"2023-12-04","close":24578.1641},{"date":"2023-12-05","close":24401.9961},{"date":"2023-12-06","close":24454.3691},{"date":"2023-12-07","close":24382.9492},{"date":"2023-12-08","close":24630.541},{"date":"2023-12-11","close":24687.6777},{"date":"2023-12-12","close":24820.9961},{"date":"2023-12-13","close":24563.8809},{"date":"2023-12-14","close":24859.0859},{"date":"2023-12-15","close":24911.4629},{"date":"2023-12-18","close":25106.6777},{"date":"2023-12-19","close":25140.0078},{"date":"2023-12-20","close":25582.8125},{"date":"2023-12-21","close":25401.8809},{"date":"2023-12-22","close":25449.4961},{"date":"2023-12-26","close":25435.2129},{"date":"2023-12-27","close":25687.5625},{"date":"2023-12-28","close":26154.1797},{"date":"2024-01-02","close":26335.1094},{"date":"2024-01-03","close":25749.4629},{"date":"2024-01-04","close":25511.3906},{"date":"2024-01-05","close":25401.8809},{"date":"2024-01-08","close":25339.9844},{"date":"2024-01-09","close":25273.3242},{"date":"2024-01-10","close":25092.3926},{"date":"2024-01-11","close":25173.3359},{"date":"2024-01-12","close":24868.6074},{"date":"2024-01-15","close":24859.0859},{"date":"2024-01-16","close":24649.5859},{"date":"2024-01-17","close":24049.6523},{"date":"2024-01-18","close":24435.0},{"date":"2024-01-19","close":24335.3359},{"date":"2024-01-22","close":24373.4258},{"date":"2024-01-23","close":24459.1309},{"date":"2024-01-24","close":24354.3809},{"date":"2024-01-25","close":24340.0977},{"date":"2024-01-26","close":24487.6992},{"date":"2024-01-29","close":24701.9629},{"date":"2024-01-30","close":24701.9629},{"date":"2024-01-31","close":24659.1074},{"date":"2024-02-01","close":25001.9277},{"date":"2024-02-02","close":25711.3691},{"date":"2024-02-05","close":25592.3359},{"date":"2024-02-06","close":25406.6406},{"date":"2024-02-07","close":25744.7012},{"date":"2024-02-08","close":25787.5527},{"date":"2024-02-13","close":26087.5176},{"date":"2024-02-14","close":25839.9297},{"date":"2024-02-15","close":25701.8477},{"date":"2024-02-16","close":26087.5176},{"date":"2024-02-19","close":26449.3828},{"date":"2024-02-20","close":26220.8359},{"date":"2024-02-21","close":26125.6074},{"date":"2024-02-22","close":26249.4062},{"date":"2024-02-23","close":26349.3926},{"date":"2024-02-26","close":26092.2793},{"date":"2024-02-27","close":25920.8691},{"date":"2024-02-28","close":26216.0742},{"date":"2024-02-29","close":26292.2578},{"date":"2024-03-04","close":26439.8594},{"date":"2024-03-05","close":26211.3125},{"date":"2024-03-06","close":26125.6074},{"date":"2024-03-07","close":26154.1797},{"date":"2024-03-08","close":26454.1445},{"date":"2024-03-11","close":26292.2578},{"date":"2024-03-12","close":26473.1895},{"date":"2024-03-13","close":26573.1777},{"date":"2024-03-14","close":26811.2461},{"date":"2024-03-15","close":26411.291},{"date":"2024-03-18","close":26458.9062},{"date":"2024-03-19","close":26287.4961},{"date":"2024-03-20","close":26601.7461},{"date":"2024-03-21","close":27225.4844},{"date":"2024-03-22","close":27220.7227},{"date":"2024-03-25","close":27154.0645},{"date":"2024-03-26","close":27277.8594},{"date":"2024-03-27","close":27277.8594},{"date":"2024-03-28","close":27296.9062},{"date":"2024-03-29","close":27296.9062},{"date":"2024-04-01","close":27325.4727},{"date":"2024-04-02","close":27320.7129},{"date":"2024-04-03","close":26930.2793},{"date":"2024-04-04","close":27287.3828},{"date":"2024-04-05","close":26977.8945},{"date":"2024-04-08","close":27044.5508},{"date":"2024-04-09","close":26920.7578},{"date":"2024-04-11","close":26858.8594},{"date":"2024-04-12","close":26682.6895},{"date":"2024-04-15","close":26530.3242},{"date":"2024-04-16","close":25987.5293},{"date":"2024-04-17","close":25716.1309},{"date":"2024-04-18","close":26211.3125},{"date":"2024-04-19","close":25711.3691},{"date":"2024-04-22","close":26130.3711},{"date":"2024-04-23","close":26092.2793},{"date":"2024-04-24","close":26577.9395},{"date":"2024-04-25","close":26182.7461},{"date":"2024-04-26","close":26387.4844},{"date":"2024-04-29","close":26682.1816},{"date":"2024-04-30","close":26812.6211},{"date":"2024-05-02","close":26687.0137},{"date":"2024-05-03","close":26604.8848},{"date":"2024-05-07","close":27170.123},{"date":"2024-05-08","close":27257.082},{"date":"2024-05-09","close":26972.0488},{"date":"2024-05-10","close":27107.3203},{"date":"2024-05-13","close":26962.3867},{"date":"2024-05-14","close":27121.8105},{"date":"2024-05-16","close":27368.1992},{"date":"2024-05-17","close":27078.332},{"date":"2024-05-20","close":27208.7734},{"date":"2024-05-21","close":27049.3457},{"date":"2024-05-22","close":27102.4883},{"date":"2024-05-23","close":27083.1641},{"date":"2024-05-24","close":26701.5078},{"date":"2024-05-27","close":27078.332},{"date":"2024-05-28","close":27063.8398},{"date":"2024-05-29","close":26629.0391},{"date":"2024-05-30","close":26228.0586},{"date":"2024-05-31","close":26469.6133},{"date":"2024-06-03","close":26658.0273},{"date":"2024-06-04","close":26459.9512},{"date":"2024-06-05","close":26749.8164},{"date":"2024-06-07","close":26976.8789},{"date":"2024-06-10","close":26831.9453},{"date":"2024-06-11","close":26827.1152},{"date":"2024-06-12","close":27054.1758},{"date":"2024-06-13","close":27368.1992},{"date":"2024-06-14","close":27435.834},{"date":"2024-06-17","close":27266.7461},{"date":"2024-06-18","close":27484.1445},{"date":"2024-06-19","close":27730.5312},{"date":"2024-06-20","close":27904.4512},{"date":"2024-06-21","close":27687.0508},{"date":"2024-06-24","close":27484.1445},{"date":"2024-06-25","close":27575.9355},{"date":"2024-06-26","close":27788.5039},{"date":"2024-06-27","close":27774.0117},{"date":"2024-06-28","close":27918.9453},{"date":"2024-07-01","close":27962.4238},{"date":"2024-07-02","close":27740.1934},{"date":"2024-07-03","close":27865.8008},{"date":"2024-07-04","close":28073.541},{"date":"2024-07-05","close":28431.041},{"date":"2024-07-08","close":28508.3379},{"date":"2024-07-09","close":28551.8184},{"date":"2024-07-10","close":28595.2988},{"date":"2024-07-11","close":28720.9082},{"date":"2024-07-12","close":28479.3535},{"date":"2024-07-15","close":28542.1562},{"date":"2024-07-16","close":28551.8184},{"date":"2024-07-17","close":28339.25},{"date":"2024-07-18","close":28049.3828},{"date":"2024-07-19","close":27851.3105},{"date":"2024-07-22","close":27624.2461},{"date":"2024-07-23","close":27687.0508},{"date":"2024-07-24","close":27484.1445},{"date":"2024-07-25","close":27034.8516},{"date":"2024-07-26","close":27203.9414},{"date":"2024-07-29","close":27556.6113},{"date":"2024-07-30","close":27295.7324},{"date":"2024-07-31","close":27667.7285},{"date":"2024-08-01","close":27754.6875},{"date":"2024-08-02","close":26696.6738},{"date":"2024-08-05","close":25015.4512},{"date":"2024-08-06","close":25145.8926},{"date":"2024-08-07","close":25624.1699},{"date":"2024-08-08","close":25464.7422},{"date":"2024-08-09","close":25749.7793},{"date":"2024-08-12","close":26000.9961},{"date":"2024-08-13","close":26049.3066},{"date":"2024-08-14","close":26339.1738},{"date":"2024-08-16","close":26860.9336},{"date":"2024-08-19","close":26566.2363},{"date":"2024-08-20","close":26865.7637},{"date":"2024-08-21","close":26885.0879},{"date":"2024-08-22","close":26894.75},{"date":"2024-08-23","close":26962.3867},{"date":"2024-08-26","close":26846.4395},{"date":"2024-08-27","close":27203.0},{"date":"2024-08-28","close":26735.3242},{"date":"2024-08-29","close":26493.7676},{"date":"2024-08-30","close":26735.3242},{"date":"2024-09-02","close":26715.998},{"date":"2024-09-03","close":26527.5859},{"date":"2024-09-04","close":25682.1426},{"date":"2024-09-05","close":25672.4824},{"date":"2024-09-06","close":25382.6152},{"date":"2024-09-09","close":25310.1484},{"date":"2024-09-10","close":25189.3711},{"date":"2024-09-11","close":24904.3359},{"date":"2024-09-12","close":25822.2461},{"date":"2024-09-13","close":25672.4824},{"date":"2024-09-19","close":25754.6113},{"date":"2024-09-20","close":25889.8828},{"date":"2024-09-23","close":25827.0762},{"date":"2024-09-24","close":26257.0449},{"date":"2024-09-25","close":26155.5918},{"date":"2024-09-26","close":26643.5332},{"date":"2024-09-27","close":26474.4434},{"date":"2024-09-30","close":25972.0098},{"date":"2024-10-02","close":25653.1582},{"date":"2024-10-04","close":25682.1426},{"date":"2024-10-07","close":26054.1387},{"date":"2024-10-08","close":25928.5293},{"date":"2024-10-10","close":26015.4902},{"date":"2024-10-11","close":25967.1777},{"date":"2024-10-14","close":26252.2129},{"date":"2024-10-15","close":26348.8359},{"date":"2024-10-16","close":26150.7598},{"date":"2024-10-17","close":26083.125},{"date":"2024-10-18","close":25943.0234},{"date":"2024-10-21","close":26063.8008},{"date":"2024-10-22","close":25720.793},{"date":"2024-10-23","close":26025.1523},{"date":"2024-10-24","close":25730.4551},{"date":"2024-10-25","close":25749.7793},{"date":"2024-10-28","close":26107.2793},{"date":"2024-10-29","close":26000.9961},{"date":"2024-10-30","close":26204.0},{"date":"2024-10-31","close":25609.6777},{"date":"2024-11-01","close":25426.0957},{"date":"2024-11-04","close":25918.8672},{"date":"2024-11-05","close":26150.0},{"date":"2024-11-06","close":25561.3652},{"date":"2024-11-07","close":25662.8184},{"date":"2024-11-08","close":25575.8594},{"date":"2024-11-11","close":25363.2891},{"date":"2024-11-12","close":24822.207},{"date":"2024-11-13","close":24155.5156},{"date":"2024-11-14","close":23981.5957},{"date":"2024-11-15","close":24194.1641},{"date":"2024-11-18","close":24595.1445},{"date":"2024-11-19","close":24740.0801},{"date":"2024-11-20","close":24812.5449},{"date":"2024-11-21","close":24865.6875},{"date":"2024-11-22","close":25034.7754},{"date":"2024-11-25","close":25261.8359},{"date":"2024-11-26","close":25179.709},{"date":"2024-11-27","close":25063.7637},{"date":"2024-11-28","close":25034.7754},{"date":"2024-11-29","close":24609.6387},{"date":"2024-12-02","close":24585.4824},{"date":"2024-12-03","close":24957.4766},{"date":"2024-12-04","close":24672.4434},{"date":"2024-12-05","close":24368.084},{"date":"2024-12-06","close":24300.4492},{"date":"2024-12-09","close":23638.5879},{"date":"2024-12-10","close":24165.1777},{"date":"2024-12-11","close":24334.2676},{"date":"2024-12-12","close":24909.168},{"date":"2024-12-13","close":24952.6465},{"date":"2024-12-16","close":24822.207},{"date":"2024-12-17","close":24546.834},{"date":"2024-12-18","close":24885.0117},{"date":"2024-12-19","close":24392.2383},{"date":"2024-12-20","close":23962.2715},{"date":"2024-12-23","close":24445.3809},{"date":"2024-12-24","close":24348.7578},{"date":"2024-12-26","close":24300.4492},{"date":"2024-12-27","close":24198.9961},{"date":"2024-12-30","close":24150.6836},{"date":"2025-01-02","close":24131.3594},{"date":"2025-01-03","close":24493.6914},{"date":"2025-01-06","close":24942.9863},{"date":"2025-01-07","close":25034.7754},{"date":"2025-01-08","close":25285.9941},{"date":"2025-01-09","close":25348.7988},{"date":"2025-01-10","close":25314.9805},{"date":"2025-01-13","close":25020.2812},{"date":"2025-01-14","close":25054.0996},{"date":"2025-01-15","close":25107.2422},{"date":"2025-01-16","close":25348.7988},{"date":"2025-01-17","close":25276.3301},{"date":"2025-01-20","close":25276.3301},{"date":"2025-01-21","close":25358.459},{"date":"2025-01-22","close":25575.8594},{"date":"2025-01-23","close":25314.9805},{"date":"2025-01-24","close":25416.4336},{"date":"2025-01-31","close":25397.1074},{"date":"2025-02-03","close":24682.1055},{"date":"2025-02-04","close":25015.4512},{"date":"2025-02-05","close":25150.7227},{"date":"2025-02-06","close":25421.2637},{"date":"2025-02-07","close":25324.6426},{"date":"2025-02-10","close":25257.0059},{"date":"2025-02-11","close":25508.2246},{"date":"2025-02-12","close":25546.873},{"date":"2025-02-13","close":25885.0488},{"date":"2025-02-14","close":26000.9961},{"date":"2025-02-17","close":26121.7734},{"date":"2025-02-18","close":26348.8359},{"date":"2025-02-19","close":26851.2695},{"date":"2025-02-20","close":26585.5605},{"date":"2025-02-21","close":26624.209},{"date":"2025-02-24","close":26503.4316},{"date":"2025-02-25","close":26455.1191},{"date":"2025-02-26","close":26551.7422},{"date":"2025-02-27","close":26474.4434},{"date":"2025-02-28","close":25662.8184},{"date":"2025-03-04","close":25532.3789},{"date":"2025-03-05","close":25836.7383},{"date":"2025-03-06","close":25928.5293},{"date":"2025-03-07","close":25909.2051},{"date":"2025-03-10","close":25928.5293},{"date":"2025-03-11","close":25653.1582},{"date":"2025-03-12","close":25933.3613},{"date":"2025-03-13","close":25831.9082},{"date":"2025-03-14","close":25889.8828},{"date":"2025-03-17","close":26281.2012},{"date":"2025-03-18","close":26377.8223},{"date":"2025-03-19","close":26522.7559},{"date":"2025-03-20","close":26614.5449},{"date":"2025-03-21","close":26653.1953},{"date":"2025-03-24","close":26619.3789},{"date":"2025-03-25","close":26498.6016},{"date":"2025-03-26","close":26730.4922},{"date":"2025-03-27","close":26363.3301},{"date":"2025-03-28","close":25957.5176},{"date":"2025-03-31","close":25242.5117},{"date":"2025-04-01","close":25643.4941},{"date":"2025-04-02","close":25503.3926},{"date":"2025-04-03","close":25314.9805},{"date":"2025-04-04","close":25107.2422},{"date":"2025-04-07","close":23735.209},{"date":"2025-04-08","close":23783.5195},{"date":"2025-04-09","close":23237.6055},{"date":"2025-04-10","close":24720.7539},{"date":"2025-04-11","close":24686.9355},{"date":"2025-04-14","close":24942.9863},{"date":"2025-04-15","close":25194.2012},{"date":"2025-04-16","close":24923.6602},{"date":"2025-04-17","close":25073.4238},{"date":"2025-04-18","close":25237.6816},{"date":"2025-04-21","close":25276.3301},{"date":"2025-04-22","close":25319.8105},{"date":"2025-04-23","close":25609.6777},{"date":"2025-04-24","close":25614.5078},{"date":"2025-04-25","close":25846.4004},{"date":"2025-04-28","close":25807.752},{"date":"2025-04-29","close":26000.127},{"date":"2025-04-30","close":26059.3184},{"date":"2025-05-02","close":26005.0605},{"date":"2025-05-07","close":26162.9062},{"date":"2025-05-08","close":26261.5586},{"date":"2025-05-09","close":26212.2324},{"date":"2025-05-12","close":26577.25},{"date":"2025-05-13","close":26493.3945},{"date":"2025-05-14","close":26804.1523},{"date":"2025-05-15","close":26641.375},{"date":"2025-05-16","close":26695.6348},{"date":"2025-05-19","close":26419.4043},{"date":"2025-05-20","close":26419.4043},{"date":"2025-05-21","close":26735.0957},{"date":"2025-05-22","close":26350.3477},{"date":"2025-05-23","close":26330.6172},{"date":"2025-05-26","close":26818.9512},{"date":"2025-05-27","close":26789.3555},{"date":"2025-05-28","close":27139.5742},{"date":"2025-05-29","close":27682.1699},{"date":"2025-05-30","close":27430.6035},{"date":"2025-06-02","close":27534.1895},{"date":"2025-06-04","close":28195.168},{"date":"2025-06-05","close":28589.7812},{"date":"2025-06-09","close":29152.1055},{"date":"2025-06-10","close":29324.75},{"date":"2025-06-11","close":29605.9121},{"date":"2025-06-12","close":29837.748},{"date":"2025-06-13","close":29551.6523},{"date":"2025-06-16","close":30113.9785},{"date":"2025-06-17","close":30123.8438},{"date":"2025-06-18","close":30355.6777},{"date":"2025-06-19","close":30345.8125},{"date":"2025-06-20","close":30725.6289},{"date":"2025-06-23","close":30730.5625},{"date":"2025-06-24","close":31623.377},{"date":"2025-06-25","close":31771.3555},{"date":"2025-06-26","close":31361.9434},{"date":"2025-06-27","close":31248.4922},{"date":"2025-06-30","close":31386.6074},{"date":"2025-07-01","close":31569.1172},{"date":"2025-07-02","close":31485.2617},{"date":"2025-07-03","close":31894.6738},{"date":"2025-07-04","close":31273.1562},{"date":"2025-07-07","close":31327.416},{"date":"2025-07-08","close":31761.4902},{"date":"2025-07-09","close":31998.2598},{"date":"2025-07-10","close":32397.8066},{"date":"2025-07-11","close":32501.3926},{"date":"2025-07-14","close":32654.3047},{"date":"2025-07-15","close":32935.4688},{"date":"2025-07-16","close":32619.7754},{"date":"2025-07-17","close":32555.6523},{"date":"2025-07-18","close":32432.334},{"date":"2025-07-21","close":32822.0156},{"date":"2025-07-22","close":32309.0176},{"date":"2025-07-23","close":32545.7871},{"date":"2025-07-24","close":32674.0352},{"date":"2025-07-25","close":32580.3145},{"date":"2025-07-28","close":32644.4395},{"date":"2025-07-29","close":32974.9297},{"date":"2025-07-30","close":33246.2266},{"date":"2025-07-31","close":33221.5625},{"date":"2025-08-01","close":31860.1445},{"date":"2025-08-04","close":32195.5664},{"date":"2025-08-05","close":32713.4961},{"date":"2025-08-06","close":32619.7754},{"date":"2025-08-07","close":32812.1523},{"date":"2025-08-08","close":32703.6309},{"date":"2025-08-11","close":32748.0254},{"date":"2025-08-12","close":32614.8438},{"date":"2025-08-13","close":32826.9492},{"date":"2025-08-14","close":32891.0742},{"date":"2025-08-18","close":32496.459},{"date":"2025-08-19","close":32131.4414},{"date":"2025-08-20","close":32032.7871},{"date":"2025-08-21","close":32185.7012},{"date":"2025-08-22","close":32358.3438},{"date":"2025-08-25","close":32698.6992},{"date":"2025-08-26","close":32555.6523},{"date":"2025-08-27","close":32526.0547},{"date":"2025-08-28","close":32674.0352},{"date":"2025-08-29","close":32565.5176},{"date":"2025-09-01","close":32151.1719},{"date":"2025-09-02","close":32358.3438},{"date":"2025-09-03","close":32501.3926},{"date":"2025-09-04","close":32604.9785},{"date":"2025-09-05","close":32762.8242},{"date":"2025-09-08","close":32881.207},{"date":"2025-09-09","close":33285.6875},{"date":"2025-09-10","close":33843.0781},{"date":"2025-09-11","close":34124.2422},{"date":"2025-09-12","close":34681.6328},{"date":"2025-09-15","close":34888.8047},{"date":"2025-09-16","close":35283.4219},{"date":"2025-09-17","close":34874.0078},{"date":"2025-09-18","close":35490.5938},{"date":"2025-09-19","close":35273.5547},{"date":"2025-09-22","close":35569.5156},{"date":"2025-09-23","close":35663.2383},{"date":"2025-09-24","close":35495.5273},{"date":"2025-09-25","close":35436.332},{"date":"2025-09-26","close":34676.7031},{"date":"2025-09-29","close":35135.4414},{"date":"2025-09-30","close":35066.3828},{"date":"2025-10-01","close":35357.4102},{"date":"2025-10-02","close":36348.8789},{"date":"2025-10-10","close":36916.1367},{"date":"2025-10-13","close":36625.1094},{"date":"2025-10-14","close":36388.3398},{"date":"2025-10-15","close":37443.9336},{"date":"2025-10-16","close":38252.8906},{"date":"2025-10-17","close":38386.0742},{"date":"2025-10-20","close":38982.9258},{"date":"2025-10-21","close":39160.5039},{"date":"2025-10-22","close":39841.2109},{"date":"2025-10-23","close":39436.7305},{"date":"2025-10-24","close":40388.7383},{"date":"2025-10-27","close":41385.1406},{"date":"2025-10-28","close":41138.5039},{"date":"2025-10-29","close":41769.8867},{"date":"2025-10-30","close":41829.0781},{"date":"2025-10-31","close":42100.375},{"date":"2025-11-03","close":43116.5078},{"date":"2025-11-04","close":42228.625},{"date":"2025-11-05","close":41123.707},{"date":"2025-11-06","close":41271.6875},{"date":"2025-11-07","close":40521.9219},{"date":"2025-11-10","close":41730.4258},{"date":"2025-11-11","close":41962.2617},{"date":"2025-11-12","close":42465.3945},{"date":"2025-11-13","close":42840.2773},{"date":"2025-11-14","close":41187.832},{"date":"2025-11-17","close":41868.5391},{"date":"2025-11-18","close":40650.1719},{"date":"2025-11-19","close":40270.3555},{"date":"2025-11-20","close":41187.832},{"date":"2025-11-21","close":39614.3086},{"date":"2025-11-24","close":39515.6562},{"date":"2025-11-25","close":39525.5195},{"date":"2025-11-26","close":40487.3906},{"date":"2025-11-27","close":40753.7578},{"date":"2025-11-28","close":40309.8164},{"date":"2025-12-01","close":40117.4414},{"date":"2025-12-02","close":40847.4766},{"date":"2025-12-03","close":41434.4648},{"date":"2025-12-04","close":41251.957},{"date":"2025-12-05","close":41967.1953},{"date":"2025-12-08","close":42652.8359},{"date":"2025-12-09","close":42514.7227},{"date":"2025-12-10","close":42430.8672},{"date":"2025-12-11","close":42139.8398},{"date":"2025-12-12","close":42672.5664},{"date":"2025-12-15","close":42090.5117},{"date":"2025-12-16","close":41133.5742},{"date":"2025-12-17","close":41607.1094},{"date":"2025-12-18","close":41025.0547},{"date":"2025-12-19","close":41059.582},{"date":"2025-12-22","close":42065.8477},{"date":"2025-12-23","close":42203.9609},{"date":"2025-12-24","close":42169.4336},{"date":"2025-12-26","close":42366.7422},{"date":"2025-12-29","close":43279.2852},{"date":"2025-12-30","close":43308.8828},{"date":"2026-01-02","close":44285.5508},{"date":"2026-01-05","close":45745.6211},{"date":"2026-01-06","close":46485.5234},{"date":"2026-01-07","close":46791.3516},{"date":"2026-01-08","close":46865.3398},{"date":"2026-01-09","close":47082.3789},{"date":"2026-01-12","close":47694.0312},{"date":"2026-01-13","close":48266.2188},{"date":"2026-01-14","close":48468.4609},{"date":"2026-01-15","close":49277.418},{"date":"2026-01-16","close":49672.0312},{"date":"2026-01-19","close":50564.8477},{"date":"2026-01-20","close":50298.4805},{"date":"2026-01-21","close":50436.5977},{"date":"2026-01-22","close":50885.4688},{"date":"2026-01-23","close":51299.8164},{"date":"2026-01-26","close":51063.0469},{"date":"2026-01-27","close":52286.3477},{"date":"2026-01-28","close":53203.8281},{"date":"2026-01-29","close":53884.5352},{"date":"2026-01-30","close":53933.8633},{"date":"2026-02-02","close":50954.5273},{"date":"2026-02-03","close":54353.1406},{"date":"2026-02-04","close":55290.3477},{"date":"2026-02-05","close":52986.7891},{"date":"2026-02-06","close":52537.9141},{"date":"2026-02-09","close":54688.5625},{"date":"2026-02-10","close":54565.2461},{"date":"2026-02-11","close":55083.1758},{"date":"2026-02-12","close":56671.4961},{"date":"2026-02-13","close":56775.082},{"date":"2026-02-19","close":58432.4609},{"date":"2026-02-20","close":59956.6562},{"date":"2026-02-23","close":60178.6289},{"date":"2026-02-24","close":61441.3945},{"date":"2026-02-25","close":62630.168},{"date":"2026-02-26","close":65145.832},{"date":"2026-02-27","close":64672.2969},{"date":"2026-03-03","close":59685.3594},{"date":"2026-03-04","close":52276.4844},{"date":"2026-03-05","close":58003.3203},{"date":"2026-03-06","close":57633.3672},{"date":"2026-03-09","close":54136.1016},{"date":"2026-03-10","close":57090.7734},{"date":"2026-03-11","close":57963.8594},{"date":"2026-03-12","close":57549.5117},{"date":"2026-03-13","close":56799.7461},{"date":"2026-03-16","close":57263.418},{"date":"2026-03-17","close":57949.0586},{"date":"2026-03-18","close":61105.9727},{"date":"2026-03-19","close":59764.2852},{"date":"2026-03-20","close":59897.4648},{"date":"2026-03-23","close":55768.8164},{"date":"2026-03-24","close":57450.8594},{"date":"2026-03-25","close":58368.3359},{"date":"2026-03-26","close":56661.6328},{"date":"2026-03-27","close":56281.8164},{"date":"2026-03-30","close":54476.457},{"date":"2026-03-31","close":52286.3477},{"date":"2026-04-01","close":56913.1992},{"date":"2026-04-02","close":54422.1992},{"date":"2026-04-03","close":55832.9414},{"date":"2026-04-06","close":56316.3438},{"date":"2026-04-07","close":56918.1289},{"date":"2026-04-08","close":60548.5781},{"date":"2026-04-09","close":59562.043},{"date":"2026-04-10","close":60750.8203},{"date":"2026-04-13","close":60025.7148},{"date":"2026-04-14","close":62018.5156},{"date":"2026-04-15","close":63207.2891},{"date":"2026-04-16","close":64208.625},{"date":"2026-04-17","close":64253.0195},{"date":"2026-04-20","close":64262.8828},{"date":"2026-04-21","close":66097.8359},{"date":"2026-04-22","close":66645.3672},{"date":"2026-04-23","close":66739.0859},{"date":"2026-04-24","close":67084.375},{"date":"2026-04-27","close":68297.8125},{"date":"2026-04-28","close":68870.0},{"date":"2026-04-29","close":69290.0},{"date":"2026-04-30","close":68675.0},{"date":"2026-05-04","close":71645.0},{"date":"2026-05-06","close":76750.0},{"date":"2026-05-07","close":77665.0},{"date":"2026-05-08","close":78040.0},{"date":"2026-05-11","close":80900.0},{"date":"2026-05-12","close":79460.0},{"date":"2026-05-13","close":81470.0},{"date":"2026-05-14","close":82440.0},{"date":"2026-05-15","close":78075.0},{"date":"2026-05-18","close":78290.0},{"date":"2026-05-19","close":75100.0},{"date":"2026-05-20","close":75015.0},{"date":"2026-05-21","close":80945.0},{"date":"2026-05-22","close":81135.0},{"date":"2026-05-26","close":83475.0},{"date":"2026-05-27","close":85635.0},{"date":"2026-05-28","close":84460.0},{"date":"2026-05-29","close":87670.0},{"date":"2026-06-01","close":91460.0},{"date":"2026-06-02","close":91000.0},{"date":"2026-06-04","close":89540.0},{"date":"2026-06-05","close":84835.0},{"date":"2026-06-08","close":77315.0},{"date":"2026-06-09","close":83435.0},{"date":"2026-06-10","close":80275.0},{"date":"2026-06-11","close":80750.0},{"date":"2026-06-12","close":84505.0},{"date":"2026-06-15","close":88690.0},{"date":"2026-06-16","close":90300.0},{"date":"2026-06-17","close":91685.0},{"date":"2026-06-18","close":94210.0},{"date":"2026-06-19","close":94150.0},{"date":"2026-06-22","close":94165.0},{"date":"2026-06-23","close":85510.0},{"date":"2026-06-24","close":88180.0},{"date":"2026-06-25","close":93000.0},{"date":"2026-06-26","close":87600.0},{"date":"2026-06-29","close":87385.0},{"date":"2026-06-30","close":88355.0},{"date":"2026-07-01","close":86325.0},{"date":"2026-07-02","close":79900.0},{"date":"2026-07-03","close":84320.0},{"date":"2026-07-06","close":83265.0},{"date":"2026-07-07","close":79145.0},{"date":"2026-07-08","close":75535.0},{"date":"2026-07-09","close":76380.0},{"date":"2026-07-10","close":77800.0},{"date":"2026-07-13","close":71035.0},{"date":"2026-07-14","close":70970.0},{"date":"2026-07-15","close":75890.0},{"date":"2026-07-16","close":71220.0},{"date":"2026-07-20","close":67810.0},{"date":"2026-07-21","close":69900.0},{"date":"2026-07-22","close":70820.0},{"date":"2026-07-23","close":73940.0},{"date":"2026-07-24","close":69560.0},{"date":"2026-07-27","close":70110.0},{"date":"2026-07-28","close":62670.0},{"date":"2026-07-29","close":59065.0},{"date":"2026-07-30","close":57950.0},{"date":"2026-07-31","close":68585.0},{"date":"2026-08-03","close":64785.0},{"date":"2026-08-04","close":66280.0},{"date":"2026-08-05","close":68790.0},{"date":"2026-08-06","close":65605.0},{"date":"2026-08-07","close":64830.0},{"date":"2026-08-10","close":65400.0},{"date":"2026-08-11","close":65985.0},{"date":"2026-08-12","close":68520.0},{"date":"2026-08-13","close":70875.0},{"date":"2026-08-14","close":72390.0},{"date":"2026-08-18","close":70985.0},{"date":"2026-08-19","close":67460.0},{"date":"2026-08-20","close":71010.0},{"date":"2026-08-21","close":71565.0},{"date":"2026-08-24","close":69680.0},{"date":"2026-08-25","close":70045.0},{"date":"2026-08-26","close":70855.0},{"date":"2026-08-27","close":71360.0},{"date":"2026-08-28","close":70800.0},{"date":"2026-08-31","close":70600.0},{"date":"2026-09-01","close":70830.0},{"date":"2026-09-02","close":68320.0},{"date":"2026-09-03","close":68405.0},{"date":"2026-09-04","close":69465.0},{"date":"2026-09-07","close":72270.0},{"date":"2026-09-08","close":72315.0},{"date":"2026-09-09","close":73120.0},{"date":"2026-09-10","close":73105.0},{"date":"2026-09-11","close":71825.0},{"date":"2026-09-14","close":69375.0},{"date":"2026-09-15","close":68800.0},{"date":"2026-09-16","close":70060.0},{"date":"2026-09-17","close":69960.0},{"date":"2026-09-18","close":71325.0},{"date":"2026-09-21","close":72600.0},{"date":"2026-09-22","close":72695.0},{"date":"2026-09-23","close":73800.0},{"date":"2026-09-28","close":71860.0},{"date":"2026-09-29","close":71980.0},{"date":"2026-09-30","close":71675.0},{"date":"2026-10-01","close":72590.0},{"date":"2026-10-02","close":72950.0},{"date":"2026-10-06","close":72695.0},{"date":"2026-10-07","close":71085.0},{"date":"2026-10-08","close":69550.0},{"date":"2026-10-12","close":66905.0},{"date":"2026-10-13","close":63220.0},{"date":"2026-10-14","close":62900.0},{"date":"2026-10-15","close":58190.0},{"date":"2026-10-16","close":58960.0},{"date":"2026-10-19","close":60010.0},{"date":"2026-10-20","close":58210.0},{"date":"2026-10-21","close":59580.0},{"date":"2026-10-22","close":57900.0},{"date":"2026-10-23","close":56315.0}],"chart_data":[{"date":"2024-10-23","open":25764,"high":26029,"low":25720,"close":26025,"volume":7443},{"date":"2024-10-24","open":25938,"high":25938,"low":25730,"close":25730,"volume":1815},{"date":"2024-10-25","open":25890,"high":26039,"low":25750,"close":25750,"volume":385},{"date":"2024-10-28","open":25933,"high":26107,"low":25933,"close":26107,"volume":4428},{"date":"2024-10-29","open":26020,"high":26020,"low":25933,"close":26001,"volume":296},{"date":"2024-10-30","open":26355,"high":26380,"low":26194,"close":26204,"volume":167},{"date":"2024-10-31","open":25600,"high":25682,"low":25537,"close":25610,"volume":2492},{"date":"2024-11-01","open":25440,"high":25561,"low":25426,"close":25426,"volume":667},{"date":"2024-11-04","open":25426,"high":25918,"low":25426,"close":25919,"volume":23246},{"date":"2024-11-05","open":26125,"high":26150,"low":26022,"close":26150,"volume":3401},{"date":"2024-11-06","open":26000,"high":26000,"low":25450,"close":25561,"volume":1075},{"date":"2024-11-07","open":26078,"high":26078,"low":25363,"close":25663,"volume":828},{"date":"2024-11-08","open":25933,"high":25933,"low":25576,"close":25576,"volume":407},{"date":"2024-11-11","open":25494,"high":25494,"low":25267,"close":25363,"volume":4841},{"date":"2024-11-12","open":25343,"high":25343,"low":24778,"close":24822,"volume":5324},{"date":"2024-11-13","open":24764,"high":24764,"low":24156,"close":24156,"volume":6141},{"date":"2024-11-14","open":24344,"high":24344,"low":23982,"close":23982,"volume":2718},{"date":"2024-11-15","open":24242,"high":24315,"low":23913,"close":24194,"volume":2229},{"date":"2024-11-18","open":24474,"high":24769,"low":24450,"close":24595,"volume":1419},{"date":"2024-11-19","open":24740,"high":24749,"low":24638,"close":24740,"volume":6754},{"date":"2024-11-20","open":24860,"high":24875,"low":24676,"close":24813,"volume":517},{"date":"2024-11-21","open":24866,"high":24948,"low":24701,"close":24866,"volume":503},{"date":"2024-11-22","open":25010,"high":25102,"low":24890,"close":25035,"volume":2396},{"date":"2024-11-25","open":25329,"high":25382,"low":25077,"close":25262,"volume":2265},{"date":"2024-11-26","open":25324,"high":25324,"low":25112,"close":25180,"volume":198},{"date":"2024-11-27","open":25247,"high":25247,"low":24914,"close":25064,"volume":3316},{"date":"2024-11-28","open":25087,"high":25127,"low":24972,"close":25035,"volume":1641},{"date":"2024-11-29","open":25087,"high":25087,"low":24473,"close":24610,"volume":2354},{"date":"2024-12-02","open":24894,"high":24894,"low":24489,"close":24585,"volume":468},{"date":"2024-12-03","open":24803,"high":24981,"low":24793,"close":24957,"volume":821},{"date":"2024-12-04","open":24604,"high":24831,"low":24373,"close":24672,"volume":9803},{"date":"2024-12-05","open":24585,"high":24652,"low":24368,"close":24368,"volume":1460},{"date":"2024-12-06","open":24561,"high":24561,"low":24097,"close":24300,"volume":909},{"date":"2024-12-09","open":23744,"high":24019,"low":23609,"close":23639,"volume":6140},{"date":"2024-12-10","open":23923,"high":24199,"low":23923,"close":24165,"volume":6739},{"date":"2024-12-11","open":24223,"high":24373,"low":24165,"close":24334,"volume":2849},{"date":"2024-12-12","open":24676,"high":24909,"low":24488,"close":24909,"volume":1807},{"date":"2024-12-13","open":24851,"high":24953,"low":24686,"close":24953,"volume":2595},{"date":"2024-12-16","open":25121,"high":25121,"low":24817,"close":24822,"volume":875},{"date":"2024-12-17","open":24942,"high":24942,"low":24547,"close":24547,"volume":1096},{"date":"2024-12-18","open":24547,"high":24885,"low":24547,"close":24885,"volume":5751},{"date":"2024-12-19","open":24382,"high":24479,"low":24329,"close":24392,"volume":933},{"date":"2024-12-20","open":24373,"high":24373,"low":23904,"close":23962,"volume":3414},{"date":"2024-12-23","open":24300,"high":24444,"low":24024,"close":24445,"volume":1242},{"date":"2024-12-24","open":24614,"high":24614,"low":24276,"close":24349,"volume":1074},{"date":"2024-12-26","open":24614,"high":24614,"low":24291,"close":24300,"volume":656},{"date":"2024-12-27","open":24373,"high":24373,"low":24015,"close":24199,"volume":1005},{"date":"2024-12-30","open":24194,"high":24391,"low":24121,"close":24151,"volume":2982},{"date":"2025-01-02","open":24010,"high":24203,"low":23976,"close":24131,"volume":12994},{"date":"2025-01-03","open":24199,"high":24614,"low":24199,"close":24494,"volume":2894},{"date":"2025-01-06","open":24725,"high":25000,"low":24556,"close":24943,"volume":2892},{"date":"2025-01-07","open":25290,"high":25348,"low":25035,"close":25035,"volume":3055},{"date":"2025-01-08","open":25025,"high":25348,"low":24996,"close":25286,"volume":3115},{"date":"2025-01-09","open":25242,"high":25436,"low":25242,"close":25349,"volume":1107},{"date":"2025-01-10","open":25349,"high":25479,"low":25194,"close":25315,"volume":1174},{"date":"2025-01-13","open":25261,"high":25261,"low":24947,"close":25020,"volume":1669},{"date":"2025-01-14","open":24986,"high":25136,"low":24966,"close":25054,"volume":2245},{"date":"2025-01-15","open":25291,"high":25329,"low":25107,"close":25107,"volume":343},{"date":"2025-01-16","open":25498,"high":25498,"low":25324,"close":25349,"volume":642},{"date":"2025-01-17","open":25411,"high":25411,"low":25242,"close":25276,"volume":1036},{"date":"2025-01-20","open":25557,"high":25557,"low":25266,"close":25276,"volume":1051},{"date":"2025-01-21","open":25532,"high":25624,"low":25174,"close":25358,"volume":1376},{"date":"2025-01-22","open":25305,"high":25576,"low":25305,"close":25576,"volume":2254},{"date":"2025-01-23","open":25387,"high":25502,"low":25314,"close":25315,"volume":656},{"date":"2025-01-24","open":25247,"high":25503,"low":25247,"close":25416,"volume":608},{"date":"2025-01-31","open":25044,"high":25397,"low":25044,"close":25397,"volume":691},{"date":"2025-02-03","open":24943,"high":24943,"low":24498,"close":24682,"volume":5939},{"date":"2025-02-04","open":25024,"high":25358,"low":24831,"close":25015,"volume":1422},{"date":"2025-02-05","open":24981,"high":25276,"low":24981,"close":25151,"volume":6745},{"date":"2025-02-06","open":25542,"high":25542,"low":25228,"close":25421,"volume":1852},{"date":"2025-02-07","open":25624,"high":25624,"low":25325,"close":25325,"volume":375},{"date":"2025-02-10","open":25227,"high":25344,"low":25107,"close":25257,"volume":1690},{"date":"2025-02-11","open":25652,"high":25652,"low":25377,"close":25508,"volume":606},{"date":"2025-02-12","open":25634,"high":25634,"low":25392,"close":25547,"volume":295},{"date":"2025-02-13","open":25788,"high":25894,"low":25557,"close":25885,"volume":2256},{"date":"2025-02-14","open":26088,"high":26088,"low":25948,"close":26001,"volume":877},{"date":"2025-02-17","open":26064,"high":26217,"low":26049,"close":26122,"volume":14672},{"date":"2025-02-18","open":26131,"high":26349,"low":26131,"close":26349,"volume":1547},{"date":"2025-02-19","open":26551,"high":26870,"low":26551,"close":26851,"volume":673},{"date":"2025-02-20","open":26730,"high":26778,"low":26581,"close":26586,"volume":10903},{"date":"2025-02-21","open":26585,"high":26628,"low":26518,"close":26624,"volume":784},{"date":"2025-02-24","open":26522,"high":26537,"low":26387,"close":26503,"volume":4368},{"date":"2025-02-25","open":26354,"high":26512,"low":26344,"close":26455,"volume":555},{"date":"2025-02-26","open":26382,"high":26552,"low":26349,"close":26552,"volume":570},{"date":"2025-02-27","open":26696,"high":26696,"low":26338,"close":26474,"volume":1047},{"date":"2025-02-28","open":26078,"high":26078,"low":25532,"close":25663,"volume":19592},{"date":"2025-03-04","open":25580,"high":25696,"low":25319,"close":25532,"volume":7925},{"date":"2025-03-05","open":25792,"high":25837,"low":25590,"close":25837,"volume":4674},{"date":"2025-03-06","open":25947,"high":26064,"low":25846,"close":25929,"volume":4230},{"date":"2025-03-07","open":25681,"high":25938,"low":25681,"close":25909,"volume":3099},{"date":"2025-03-10","open":25634,"high":26020,"low":25634,"close":25929,"volume":311},{"date":"2025-03-11","open":25315,"high":25653,"low":25300,"close":25653,"volume":2341},{"date":"2025-03-12","open":25652,"high":26020,"low":25652,"close":25933,"volume":2245},{"date":"2025-03-13","open":26199,"high":26199,"low":25832,"close":25832,"volume":263},{"date":"2025-03-14","open":25967,"high":25967,"low":25832,"close":25890,"volume":4492},{"date":"2025-03-17","open":26131,"high":26315,"low":26131,"close":26281,"volume":2857},{"date":"2025-03-18","open":26556,"high":26619,"low":26378,"close":26378,"volume":4284},{"date":"2025-03-19","open":26378,"high":26672,"low":26378,"close":26523,"volume":3249},{"date":"2025-03-20","open":26667,"high":26710,"low":26595,"close":26615,"volume":2515},{"date":"2025-03-21","open":26614,"high":26662,"low":26440,"close":26653,"volume":1509},{"date":"2025-03-24","open":26623,"high":26750,"low":26575,"close":26619,"volume":2461},{"date":"2025-03-25","open":26706,"high":26706,"low":26421,"close":26499,"volume":2188},{"date":"2025-03-26","open":26498,"high":26769,"low":26498,"close":26730,"volume":3225},{"date":"2025-03-27","open":26599,"high":26634,"low":26353,"close":26363,"volume":778},{"date":"2025-03-28","open":26175,"high":26175,"low":25894,"close":25958,"volume":1204},{"date":"2025-03-31","open":25363,"high":25623,"low":25179,"close":25243,"volume":7955},{"date":"2025-04-01","open":25353,"high":25677,"low":25353,"close":25643,"volume":1389},{"date":"2025-04-02","open":25643,"high":25643,"low":25397,"close":25503,"volume":727},{"date":"2025-04-03","open":24865,"high":25314,"low":24865,"close":25315,"volume":4734},{"date":"2025-04-04","open":25011,"high":25508,"low":24779,"close":25107,"volume":6603},{"date":"2025-04-07","open":24179,"high":24179,"low":23667,"close":23735,"volume":8913},{"date":"2025-04-08","open":24073,"high":24107,"low":23657,"close":23784,"volume":6549},{"date":"2025-04-09","open":23759,"high":23759,"low":23228,"close":23238,"volume":4252},{"date":"2025-04-10","open":24686,"high":24803,"low":24116,"close":24721,"volume":13482},{"date":"2025-04-11","open":24257,"high":24687,"low":24257,"close":24687,"volume":2489},{"date":"2025-04-14","open":24957,"high":25015,"low":24901,"close":24943,"volume":854},{"date":"2025-04-15","open":24996,"high":25194,"low":24986,"close":25194,"volume":2073},{"date":"2025-04-16","open":25087,"high":25116,"low":24851,"close":24924,"volume":1604},{"date":"2025-04-17","open":24947,"high":25073,"low":24841,"close":25073,"volume":1168},{"date":"2025-04-18","open":25010,"high":25238,"low":25010,"close":25238,"volume":575},{"date":"2025-04-21","open":25276,"high":25387,"low":25170,"close":25276,"volume":398},{"date":"2025-04-22","open":25252,"high":25339,"low":25223,"close":25320,"volume":489},{"date":"2025-04-23","open":25503,"high":25648,"low":25503,"close":25610,"volume":3118},{"date":"2025-04-24","open":25610,"high":25638,"low":25518,"close":25615,"volume":310},{"date":"2025-04-25","open":25986,"high":25986,"low":25778,"close":25846,"volume":2047},{"date":"2025-04-28","open":25890,"high":25957,"low":25803,"close":25808,"volume":881},{"date":"2025-04-29","open":25921,"high":26109,"low":25882,"close":26000,"volume":849},{"date":"2025-04-30","open":26030,"high":26133,"low":25867,"close":26059,"volume":4536},{"date":"2025-05-02","open":25916,"high":26025,"low":25832,"close":26005,"volume":1275},{"date":"2025-05-07","open":26104,"high":26163,"low":26040,"close":26163,"volume":1425},{"date":"2025-05-08","open":26163,"high":26321,"low":26163,"close":26262,"volume":1414},{"date":"2025-05-09","open":26262,"high":26326,"low":26143,"close":26212,"volume":3612},{"date":"2025-05-12","open":26410,"high":26577,"low":26271,"close":26577,"volume":7169},{"date":"2025-05-13","open":26577,"high":26622,"low":26444,"close":26493,"volume":5742},{"date":"2025-05-14","open":26686,"high":26883,"low":26607,"close":26804,"volume":2897},{"date":"2025-05-15","open":26784,"high":26839,"low":26617,"close":26641,"volume":2055},{"date":"2025-05-16","open":26740,"high":26740,"low":26651,"close":26696,"volume":391},{"date":"2025-05-19","open":26696,"high":26696,"low":26390,"close":26419,"volume":880},{"date":"2025-05-20","open":26636,"high":26636,"low":26419,"close":26419,"volume":604},{"date":"2025-05-21","open":26641,"high":26770,"low":26641,"close":26735,"volume":554},{"date":"2025-05-22","open":26582,"high":26927,"low":26316,"close":26350,"volume":14095},{"date":"2025-05-23","open":26375,"high":26464,"low":26331,"close":26331,"volume":1324},{"date":"2025-05-26","open":26508,"high":26819,"low":26500,"close":26819,"volume":1943},{"date":"2025-05-27","open":26819,"high":26868,"low":26691,"close":26789,"volume":758},{"date":"2025-05-28","open":26908,"high":27357,"low":26908,"close":27140,"volume":1173},{"date":"2025-05-29","open":27322,"high":27682,"low":27322,"close":27682,"volume":3832},{"date":"2025-05-30","open":27741,"high":27741,"low":27391,"close":27431,"volume":5274},{"date":"2025-06-02","open":27539,"high":27677,"low":27327,"close":27534,"volume":15269},{"date":"2025-06-04","open":27904,"high":28200,"low":27904,"close":28195,"volume":9768},{"date":"2025-06-05","open":28531,"high":28851,"low":28417,"close":28590,"volume":11314},{"date":"2025-06-09","open":29123,"high":29221,"low":28970,"close":29152,"volume":19447},{"date":"2025-06-10","open":29152,"high":29414,"low":29009,"close":29325,"volume":18394},{"date":"2025-06-11","open":29571,"high":29650,"low":29349,"close":29606,"volume":12790},{"date":"2025-06-12","open":29739,"high":29867,"low":29680,"close":29838,"volume":12439},{"date":"2025-06-13","open":30010,"high":30010,"low":29315,"close":29552,"volume":8126},{"date":"2025-06-16","open":29552,"high":30114,"low":29389,"close":30114,"volume":5741},{"date":"2025-06-17","open":30356,"high":30528,"low":29838,"close":30124,"volume":16801},{"date":"2025-06-18","open":30070,"high":30356,"low":29946,"close":30356,"volume":5015},{"date":"2025-06-19","open":30356,"high":30583,"low":30119,"close":30346,"volume":2733},{"date":"2025-06-20","open":30400,"high":30750,"low":30296,"close":30726,"volume":7805},{"date":"2025-06-23","open":30691,"high":30731,"low":30267,"close":30731,"volume":10734},{"date":"2025-06-24","open":31392,"high":31630,"low":31273,"close":31623,"volume":11115},{"date":"2025-06-25","open":32057,"high":32575,"low":31544,"close":31771,"volume":11716},{"date":"2025-06-26","open":31895,"high":31895,"low":30962,"close":31362,"volume":4748},{"date":"2025-06-27","open":31362,"high":31569,"low":31036,"close":31248,"volume":9310},{"date":"2025-06-30","open":31219,"high":31510,"low":31219,"close":31387,"volume":6246},{"date":"2025-07-01","open":31678,"high":31964,"low":31515,"close":31569,"volume":11535},{"date":"2025-07-02","open":31614,"high":31614,"low":30967,"close":31485,"volume":5361},{"date":"2025-07-03","open":31737,"high":31895,"low":31549,"close":31895,"volume":11119},{"date":"2025-07-04","open":31914,"high":31914,"low":31179,"close":31273,"volume":9818},{"date":"2025-07-07","open":31189,"high":31327,"low":30849,"close":31327,"volume":2599},{"date":"2025-07-08","open":31184,"high":31761,"low":31184,"close":31761,"volume":4638},{"date":"2025-07-09","open":32023,"high":32023,"low":31821,"close":31998,"volume":3807},{"date":"2025-07-10","open":32225,"high":32398,"low":32033,"close":32398,"volume":5555},{"date":"2025-07-11","open":32763,"high":32916,"low":32393,"close":32501,"volume":14864},{"date":"2025-07-14","open":32501,"high":32669,"low":32418,"close":32654,"volume":3693},{"date":"2025-07-15","open":32802,"high":32935,"low":32526,"close":32935,"volume":2709},{"date":"2025-07-16","open":32896,"high":32896,"low":32472,"close":32620,"volume":8116},{"date":"2025-07-17","open":32615,"high":32630,"low":32176,"close":32556,"volume":9131},{"date":"2025-07-18","open":32842,"high":32842,"low":32358,"close":32432,"volume":9677},{"date":"2025-07-21","open":32664,"high":32822,"low":32635,"close":32822,"volume":4125},{"date":"2025-07-22","open":32896,"high":32896,"low":32230,"close":32309,"volume":6719},{"date":"2025-07-23","open":32418,"high":32625,"low":32112,"close":32546,"volume":3961},{"date":"2025-07-24","open":32713,"high":33019,"low":32516,"close":32674,"volume":2410},{"date":"2025-07-25","open":32684,"high":32684,"low":32536,"close":32580,"volume":1693},{"date":"2025-07-28","open":32807,"high":32852,"low":32432,"close":32644,"volume":6540},{"date":"2025-07-29","open":32644,"high":32975,"low":32348,"close":32975,"volume":6394},{"date":"2025-07-30","open":33148,"high":33355,"low":32935,"close":33246,"volume":11010},{"date":"2025-07-31","open":33695,"high":33695,"low":32995,"close":33222,"volume":4657},{"date":"2025-08-01","open":32861,"high":32861,"low":31855,"close":31860,"volume":15807},{"date":"2025-08-04","open":31599,"high":32230,"low":31599,"close":32196,"volume":4827},{"date":"2025-08-05","open":32403,"high":32783,"low":32403,"close":32713,"volume":5600},{"date":"2025-08-06","open":32605,"high":32654,"low":32393,"close":32620,"volume":2776},{"date":"2025-08-07","open":32738,"high":32916,"low":32704,"close":32812,"volume":4053},{"date":"2025-08-08","open":33039,"high":33039,"low":32699,"close":32704,"volume":1448},{"date":"2025-08-11","open":32768,"high":33005,"low":32694,"close":32748,"volume":7649},{"date":"2025-08-12","open":32748,"high":33074,"low":32605,"close":32615,"volume":8592},{"date":"2025-08-13","open":33024,"high":33024,"low":32570,"close":32827,"volume":6412},{"date":"2025-08-14","open":32837,"high":33044,"low":32802,"close":32891,"volume":6359},{"date":"2025-08-18","open":32891,"high":32891,"low":32482,"close":32496,"volume":5283},{"date":"2025-08-19","open":32496,"high":32496,"low":32122,"close":32131,"volume":1664},{"date":"2025-08-20","open":32062,"high":32062,"low":31470,"close":32033,"volume":6198},{"date":"2025-08-21","open":31890,"high":32319,"low":31890,"close":32186,"volume":2425},{"date":"2025-08-22","open":32477,"high":32492,"low":32284,"close":32358,"volume":1257},{"date":"2025-08-25","open":32487,"high":32713,"low":32487,"close":32699,"volume":3147},{"date":"2025-08-26","open":32906,"high":32906,"low":32432,"close":32556,"volume":3056},{"date":"2025-08-27","open":32694,"high":32694,"low":32373,"close":32526,"volume":1827},{"date":"2025-08-28","open":32516,"high":32763,"low":32516,"close":32674,"volume":1953},{"date":"2025-08-29","open":33000,"high":33000,"low":32566,"close":32566,"volume":2462},{"date":"2025-09-01","open":32556,"high":32556,"low":32062,"close":32151,"volume":3043},{"date":"2025-09-02","open":32151,"high":32447,"low":32151,"close":32358,"volume":886},{"date":"2025-09-03","open":32630,"high":32630,"low":32398,"close":32501,"volume":1264},{"date":"2025-09-04","open":32679,"high":32733,"low":32561,"close":32605,"volume":5043},{"date":"2025-09-05","open":32699,"high":32921,"low":32664,"close":32763,"volume":1505},{"date":"2025-09-08","open":32857,"high":32916,"low":32758,"close":32881,"volume":3076},{"date":"2025-09-09","open":32985,"high":33296,"low":32935,"close":33286,"volume":8501},{"date":"2025-09-10","open":33592,"high":33899,"low":33542,"close":33843,"volume":4021},{"date":"2025-09-11","open":34322,"high":34322,"low":33887,"close":34124,"volume":8653},{"date":"2025-09-12","open":34657,"high":34682,"low":34381,"close":34682,"volume":7240},{"date":"2025-09-15","open":34736,"high":34933,"low":34736,"close":34889,"volume":4418},{"date":"2025-09-16","open":35155,"high":35308,"low":35002,"close":35283,"volume":3714},{"date":"2025-09-17","open":35318,"high":35318,"low":34830,"close":34874,"volume":5128},{"date":"2025-09-18","open":35249,"high":35491,"low":35022,"close":35491,"volume":3794},{"date":"2025-09-19","open":35565,"high":35565,"low":35135,"close":35274,"volume":6530},{"date":"2025-09-22","open":35318,"high":35609,"low":35318,"close":35570,"volume":4599},{"date":"2025-09-23","open":35826,"high":35826,"low":35491,"close":35663,"volume":3281},{"date":"2025-09-24","open":35851,"high":35851,"low":35219,"close":35496,"volume":3969},{"date":"2025-09-25","open":35496,"high":35565,"low":35377,"close":35436,"volume":2469},{"date":"2025-09-26","open":35348,"high":35348,"low":34450,"close":34677,"volume":12667},{"date":"2025-09-29","open":34726,"high":35170,"low":34726,"close":35135,"volume":2036},{"date":"2025-09-30","open":35348,"high":35348,"low":35052,"close":35066,"volume":4525},{"date":"2025-10-01","open":35106,"high":35417,"low":35106,"close":35357,"volume":3164},{"date":"2025-10-02","open":36176,"high":36467,"low":36004,"close":36349,"volume":4563},{"date":"2025-10-10","open":36743,"high":37035,"low":36541,"close":36916,"volume":8601},{"date":"2025-10-13","open":36112,"high":36640,"low":36009,"close":36625,"volume":12546},{"date":"2025-10-14","open":37089,"high":37330,"low":36206,"close":36388,"volume":7104},{"date":"2025-10-15","open":36467,"high":37444,"low":36467,"close":37444,"volume":4004},{"date":"2025-10-16","open":37779,"high":38253,"low":37691,"close":38253,"volume":9422},{"date":"2025-10-17","open":38253,"high":38791,"low":38105,"close":38386,"volume":8416},{"date":"2025-10-20","open":38460,"high":39008,"low":38110,"close":38983,"volume":8202},{"date":"2025-10-21","open":39540,"high":39856,"low":39082,"close":39161,"volume":17730},{"date":"2025-10-22","open":39382,"high":39841,"low":38860,"close":39841,"volume":8062},{"date":"2025-10-23","open":39141,"high":39945,"low":39126,"close":39437,"volume":10045},{"date":"2025-10-24","open":40019,"high":40404,"low":39807,"close":40389,"volume":10085},{"date":"2025-10-27","open":40931,"high":41385,"low":40912,"close":41385,"volume":16678},{"date":"2025-10-28","open":41198,"high":41198,"low":40690,"close":41139,"volume":11790},{"date":"2025-10-29","open":41632,"high":41775,"low":41065,"close":41770,"volume":9962},{"date":"2025-10-30","open":41849,"high":42554,"low":41716,"close":41829,"volume":20699},{"date":"2025-10-31","open":42007,"high":42229,"low":41533,"close":42100,"volume":12019},{"date":"2025-11-03","open":42372,"high":43176,"low":42357,"close":43117,"volume":13989,"rsi_14":91.89,"sma_20":39529.0,"sma_60":35769.42,"sma_120":33103.5},{"date":"2025-11-04","open":43403,"high":43403,"low":42174,"close":42229,"volume":19868,"rsi_14":80.43,"sma_20":39892.0,"sma_60":35938.92,"sma_120":33238.38},{"date":"2025-11-05","open":41765,"high":41765,"low":39634,"close":41124,"volume":35758,"rsi_14":67.59,"sma_20":40184.25,"sma_60":36081.0,"sma_120":33364.33},{"date":"2025-11-06","open":41656,"high":42086,"low":40847,"close":41272,"volume":9950,"rsi_14":67.65,"sma_20":40433.75,"sma_60":36227.17,"sma_120":33488.46},{"date":"2025-11-07","open":40344,"high":41341,"low":39831,"close":40522,"volume":10244,"rsi_14":59.24,"sma_20":40616.5,"sma_60":36357.42,"sma_120":33606.96},{"date":"2025-11-10","open":40803,"high":41933,"low":40803,"close":41730,"volume":8642,"rsi_14":63.73,"sma_20":40875.25,"sma_60":36509.92,"sma_120":33733.04},{"date":"2025-11-11","open":42485,"high":42885,"low":41716,"close":41962,"volume":11458,"rsi_14":61.9,"sma_20":41157.75,"sma_60":36665.58,"sma_120":33862.46},{"date":"2025-11-12","open":42224,"high":42534,"low":41923,"close":42465,"volume":13007,"rsi_14":66.81,"sma_20":41412.25,"sma_60":36832.0,"sma_120":33995.67},{"date":"2025-11-13","open":42520,"high":42840,"low":42421,"close":42840,"volume":5927,"rsi_14":64.54,"sma_20":41644.75,"sma_60":37001.17,"sma_120":34134.38},{"date":"2025-11-14","open":41479,"high":41893,"low":41188,"close":41188,"volume":13781,"rsi_14":48.91,"sma_20":41786.75,"sma_60":37141.33,"sma_120":34259.12},{"date":"2025-11-17","open":41582,"high":41869,"low":41494,"close":41869,"volume":7926,"rsi_14":53.83,"sma_20":41933.0,"sma_60":37299.67,"sma_120":34386.96},{"date":"2025-11-18","open":41607,"high":41701,"low":40468,"close":40650,"volume":6627,"rsi_14":44.46,"sma_20":42008.5,"sma_60":37443.58,"sma_120":34507.75},{"date":"2025-11-19","open":40724,"high":40724,"low":39511,"close":40270,"volume":6167,"rsi_14":42.53,"sma_20":42030.25,"sma_60":37582.75,"sma_120":34625.5},{"date":"2025-11-20","open":41395,"high":41548,"low":41094,"close":41188,"volume":4532,"rsi_14":45.88,"sma_20":42119.0,"sma_60":37734.83,"sma_120":34746.88},{"date":"2025-11-21","open":39170,"high":39817,"low":39170,"close":39614,"volume":12995,"rsi_14":34.94,"sma_20":42079.75,"sma_60":37857.42,"sma_120":34855.21},{"date":"2025-11-24","open":39999,"high":40127,"low":39392,"close":39516,"volume":3238,"rsi_14":37.49,"sma_20":41985.0,"sma_60":37972.58,"sma_120":34959.75},{"date":"2025-11-25","open":40695,"high":40695,"low":39333,"close":39526,"volume":2806,"rsi_14":41.8,"sma_20":41903.25,"sma_60":38090.33,"sma_120":35059.79},{"date":"2025-11-26","open":39812,"high":40606,"low":39678,"close":40487,"volume":5355,"rsi_14":46.29,"sma_20":41838.25,"sma_60":38224.83,"sma_120":35170.08},{"date":"2025-11-27","open":40744,"high":41237,"low":40744,"close":40754,"volume":3596,"rsi_14":51.15,"sma_20":41783.75,"sma_60":38361.33,"sma_120":35281.75},{"date":"2025-11-28","open":41065,"high":41065,"low":40270,"close":40310,"volume":4965,"rsi_14":42.37,"sma_20":41693.0,"sma_60":38492.17,"sma_120":35384.08},{"date":"2025-12-01","open":40581,"high":40769,"low":39920,"close":40117,"volume":3159,"rsi_14":40.05,"sma_20":41541.0,"sma_60":38626.75,"sma_120":35481.46},{"date":"2025-12-02","open":40369,"high":40917,"low":40369,"close":40847,"volume":2031,"rsi_14":41.48,"sma_20":41471.0,"sma_60":38770.17,"sma_120":35580.25},{"date":"2025-12-03","open":41015,"high":41563,"low":40917,"close":41434,"volume":2648,"rsi_14":42.76,"sma_20":41486.75,"sma_60":38921.08,"sma_120":35682.54},{"date":"2025-12-04","open":41479,"high":41479,"low":40907,"close":41252,"volume":2746,"rsi_14":50.39,"sma_20":41485.75,"sma_60":39067.17,"sma_120":35780.92},{"date":"2025-12-05","open":41089,"high":41977,"low":41089,"close":41967,"volume":5800,"rsi_14":50.6,"sma_20":41559.0,"sma_60":39222.67,"sma_120":35883.38},{"date":"2025-12-08","open":42071,"high":42653,"low":41873,"close":42653,"volume":6565,"rsi_14":62.93,"sma_20":41605.75,"sma_60":39387.75,"sma_120":35994.04},{"date":"2025-12-09","open":42495,"high":42584,"low":42268,"close":42515,"volume":4176,"rsi_14":64.96,"sma_20":41633.75,"sma_60":39543.67,"sma_120":36098.79},{"date":"2025-12-10","open":42771,"high":42771,"low":42327,"close":42431,"volume":3003,"rsi_14":59.32,"sma_20":41632.0,"sma_60":39688.75,"sma_120":36202.75},{"date":"2025-12-11","open":42682,"high":42742,"low":42125,"close":42140,"volume":3857,"rsi_14":73.44,"sma_20":41596.5,"sma_60":39824.17,"sma_120":36302.29},{"date":"2025-12-12","open":42204,"high":42742,"low":42204,"close":42673,"volume":5320,"rsi_14":77.12,"sma_20":41671.75,"sma_60":39959.17,"sma_120":36406.42},{"date":"2025-12-15","open":42061,"high":42268,"low":41686,"close":42091,"volume":7895,"rsi_14":70.06,"sma_20":41683.0,"sma_60":40080.83,"sma_120":36502.42},{"date":"2025-12-16","open":42081,"high":42081,"low":41030,"close":41134,"volume":7224,"rsi_14":55.06,"sma_20":41707.5,"sma_60":40179.67,"sma_120":36590.29},{"date":"2025-12-17","open":41321,"high":41607,"low":41020,"close":41607,"volume":3411,"rsi_14":56.47,"sma_20":41775.25,"sma_60":40293.42,"sma_120":36674.62},{"date":"2025-12-18","open":41084,"high":41306,"low":40783,"close":41025,"volume":3625,"rsi_14":55.31,"sma_20":41767.0,"sma_60":40386.92,"sma_120":36752.79},{"date":"2025-12-19","open":41770,"high":41770,"low":41040,"close":41060,"volume":3086,"rsi_14":57.16,"sma_20":41840.25,"sma_60":40484.67,"sma_120":36834.71},{"date":"2025-12-22","open":41957,"high":42110,"low":41908,"close":42066,"volume":6532,"rsi_14":58.89,"sma_20":41969.5,"sma_60":40594.42,"sma_120":36926.08},{"date":"2025-12-23","open":42441,"high":42441,"low":42181,"close":42204,"volume":3383,"rsi_14":56.01,"sma_20":42105.25,"sma_60":40704.92,"sma_120":37017.46},{"date":"2025-12-24","open":42441,"high":42441,"low":42125,"close":42169,"volume":3088,"rsi_14":57.33,"sma_20":42190.5,"sma_60":40817.67,"sma_120":37107.0},{"date":"2025-12-26","open":42238,"high":42446,"low":42238,"close":42367,"volume":5735,"rsi_14":53.48,"sma_20":42272.25,"sma_60":40934.75,"sma_120":37198.92},{"date":"2025-12-29","open":42500,"high":43279,"low":42500,"close":43279,"volume":9611,"rsi_14":55.25,"sma_20":42422.75,"sma_60":41080.08,"sma_120":37295.08},{"date":"2025-12-30","open":43279,"high":43447,"low":43210,"close":43309,"volume":8129,"rsi_14":56.78,"sma_20":42584.5,"sma_60":41218.17,"sma_120":37396.75},{"date":"2026-01-02","open":43664,"high":44364,"low":43309,"close":44286,"volume":4436,"rsi_14":63.74,"sma_20":42758.75,"sma_60":41373.92,"sma_120":37506.21},{"date":"2026-01-05","open":45282,"high":45755,"low":44873,"close":45746,"volume":7931,"rsi_14":72.77,"sma_20":42977.25,"sma_60":41549.42,"sma_120":37624.33},{"date":"2026-01-06","open":45746,"high":46486,"low":45218,"close":46486,"volume":10493,"rsi_14":73.47,"sma_20":43242.5,"sma_60":41720.67,"sma_120":37746.71},{"date":"2026-01-07","open":47280,"high":47398,"low":46204,"close":46791,"volume":11823,"rsi_14":79.95,"sma_20":43487.0,"sma_60":41887.5,"sma_120":37868.29},{"date":"2026-01-08","open":46762,"high":47502,"low":46638,"close":46865,"volume":8338,"rsi_14":91.15,"sma_20":43700.5,"sma_60":42060.5,"sma_120":37989.62},{"date":"2026-01-09","open":46895,"high":47196,"low":46362,"close":47082,"volume":8327,"rsi_14":90.81,"sma_20":43932.0,"sma_60":42241.17,"sma_120":38111.5},{"date":"2026-01-12","open":47842,"high":47891,"low":47033,"close":47694,"volume":15384,"rsi_14":99.49,"sma_20":44198.75,"sma_60":42414.33,"sma_120":38236.17},{"date":"2026-01-13","open":48128,"high":48291,"low":47753,"close":48266,"volume":10327,"rsi_14":99.53,"sma_20":44509.25,"sma_60":42583.5,"sma_120":38368.33},{"date":"2026-01-14","open":48345,"high":48498,"low":48069,"close":48468,"volume":7207,"rsi_14":99.47,"sma_20":44803.0,"sma_60":42753.83,"sma_120":38502.75},{"date":"2026-01-15","open":48616,"high":49277,"low":48251,"close":49277,"volume":4704,"rsi_14":99.52,"sma_20":45167.25,"sma_60":42927.75,"sma_120":38645.04},{"date":"2026-01-16","open":49756,"high":49938,"low":49317,"close":49672,"volume":10116,"rsi_14":100.0,"sma_20":45600.0,"sma_60":43105.33,"sma_120":38787.38},{"date":"2026-01-19","open":49859,"high":50575,"low":49672,"close":50565,"volume":8594,"rsi_14":100.0,"sma_20":46054.0,"sma_60":43286.5,"sma_120":38941.58},{"date":"2026-01-20","open":50506,"high":50733,"low":49633,"close":50298,"volume":16402,"rsi_14":96.47,"sma_20":46524.0,"sma_60":43470.0,"sma_120":39091.54},{"date":"2026-01-21","open":49638,"high":50550,"low":49327,"close":50437,"volume":17835,"rsi_14":96.52,"sma_20":46999.25,"sma_60":43639.75,"sma_120":39241.58},{"date":"2026-01-22","open":51699,"high":51699,"low":50747,"close":50885,"volume":12169,"rsi_14":96.27,"sma_20":47446.25,"sma_60":43800.25,"sma_120":39396.21},{"date":"2026-01-23","open":51512,"high":51675,"low":50752,"close":51300,"volume":8662,"rsi_14":95.62,"sma_20":47907.25,"sma_60":43971.92,"sma_120":39553.79},{"date":"2026-01-26","open":51300,"high":51655,"low":50856,"close":51063,"volume":15111,"rsi_14":90.99,"sma_20":48358.0,"sma_60":44128.92,"sma_120":39706.58},{"date":"2026-01-27","open":51063,"high":52296,"low":50284,"close":52286,"volume":11884,"rsi_14":92.26,"sma_20":48860.75,"sma_60":44305.58,"sma_120":39867.42},{"date":"2026-01-28","open":53219,"high":53372,"low":52780,"close":53204,"volume":9899,"rsi_14":93.15,"sma_20":49363.75,"sma_60":44493.17,"sma_120":40036.21},{"date":"2026-01-29","open":53766,"high":54259,"low":52267,"close":53885,"volume":17811,"rsi_14":93.56,"sma_20":49899.75,"sma_60":44675.08,"sma_120":40222.25},{"date":"2026-01-30","open":53603,"high":54787,"low":53574,"close":53934,"volume":9382,"rsi_14":93.06,"sma_20":50388.75,"sma_60":44872.83,"sma_120":40405.88},{"date":"2026-02-02","open":53036,"high":53638,"low":50678,"close":50955,"volume":17836,"rsi_14":63.92,"sma_20":50652.75,"sma_60":45038.92,"sma_120":40559.96},{"date":"2026-02-03","open":52420,"high":54353,"low":52420,"close":54353,"volume":12675,"rsi_14":72.9,"sma_20":51051.5,"sma_60":45259.92,"sma_120":40743.54},{"date":"2026-02-04","open":54353,"high":55290,"low":53998,"close":55290,"volume":13645,"rsi_14":73.17,"sma_20":51482.25,"sma_60":45509.42,"sma_120":40933.42},{"date":"2026-02-05","open":54269,"high":54639,"low":52942,"close":52987,"volume":14429,"rsi_14":61.13,"sma_20":51792.5,"sma_60":45699.58,"sma_120":41104.75},{"date":"2026-02-06","open":51453,"high":52671,"low":50417,"close":52538,"volume":16666,"rsi_14":56.83,"sma_20":52069.0,"sma_60":45878.25,"sma_120":41271.92},{"date":"2026-02-09","open":54911,"high":54911,"low":54146,"close":54689,"volume":12344,"rsi_14":63.44,"sma_20":52423.5,"sma_60":46084.75,"sma_120":41458.38},{"date":"2026-02-10","open":54797,"high":55157,"low":54481,"close":54565,"volume":5681,"rsi_14":62.65,"sma_20":52742.75,"sma_60":46282.83,"sma_120":41642.0},{"date":"2026-02-11","open":54575,"high":55280,"low":54033,"close":55083,"volume":6795,"rsi_14":62.81,"sma_20":53078.0,"sma_60":46517.58,"sma_120":41829.46},{"date":"2026-02-12","open":56252,"high":56765,"low":55502,"close":56671,"volume":7835,"rsi_14":65.3,"sma_20":53452.75,"sma_60":46767.67,"sma_120":42033.67},{"date":"2026-02-13","open":56671,"high":57480,"low":56459,"close":56775,"volume":11856,"rsi_14":66.39,"sma_20":53812.75,"sma_60":47040.08,"sma_120":42241.83},{"date":"2026-02-19","open":57998,"high":58502,"low":57702,"close":58432,"volume":12047,"rsi_14":67.21,"sma_20":54211.5,"sma_60":47346.92,"sma_120":42464.83},{"date":"2026-02-20","open":58432,"high":59957,"low":58432,"close":59957,"volume":12968,"rsi_14":68.29,"sma_20":54701.0,"sma_60":47664.0,"sma_120":42699.42},{"date":"2026-02-23","open":61249,"high":61249,"low":59582,"close":60179,"volume":13793,"rsi_14":67.48,"sma_20":55194.75,"sma_60":48011.42,"sma_120":42934.42},{"date":"2026-02-24","open":60179,"high":61496,"low":59523,"close":61441,"volume":13379,"rsi_14":69.53,"sma_20":55729.75,"sma_60":48381.83,"sma_120":43177.21},{"date":"2026-02-25","open":62102,"high":63311,"low":61708,"close":62630,"volume":18668,"rsi_14":83.5,"sma_20":56304.0,"sma_60":48772.17,"sma_120":43431.25},{"date":"2026-02-26","open":63414,"high":65156,"low":62936,"close":65146,"volume":27117,"rsi_14":82.62,"sma_20":57017.75,"sma_60":49188.75,"sma_120":43706.79},{"date":"2026-02-27","open":64071,"high":65491,"low":63562,"close":64672,"volume":25020,"rsi_14":79.17,"sma_20":57645.5,"sma_60":49592.83,"sma_120":43977.08},{"date":"2026-03-03","open":63059,"high":63858,"low":59192,"close":59685,"volume":46421,"rsi_14":67.85,"sma_20":57974.0,"sma_60":49920.17,"sma_120":44206.17},{"date":"2026-03-04","open":57037,"high":58689,"low":52168,"close":52276,"volume":79277,"rsi_14":49.49,"sma_20":57892.5,"sma_60":50125.58,"sma_120":44376.17},{"date":"2026-03-05","open":67084,"high":67084,"low":56726,"close":58003,"volume":59884,"rsi_14":55.66,"sma_20":58098.75,"sma_60":50415.42,"sma_120":44592.79},{"date":"2026-03-06","open":56622,"high":57915,"low":55572,"close":57633,"volume":14556,"rsi_14":55.19,"sma_20":58437.25,"sma_60":50689.08,"sma_120":44805.08},{"date":"2026-03-09","open":53796,"high":54906,"low":52612,"close":54136,"volume":18247,"rsi_14":48.54,"sma_20":58426.25,"sma_60":50906.75,"sma_120":44986.96},{"date":"2026-03-10","open":57416,"high":57717,"low":56025,"close":57091,"volume":10047,"rsi_14":50.62,"sma_20":58517.5,"sma_60":51162.25,"sma_120":45192.46},{"date":"2026-03-11","open":58161,"high":59320,"low":55374,"close":57964,"volume":17698,"rsi_14":51.71,"sma_20":58769.75,"sma_60":51420.92,"sma_120":45404.33},{"date":"2026-03-12","open":57150,"high":58058,"low":57046,"close":57550,"volume":3385,"rsi_14":48.68,"sma_20":59023.75,"sma_60":51674.92,"sma_120":45609.29},{"date":"2026-03-13","open":55330,"high":57120,"low":55330,"close":56800,"volume":4258,"rsi_14":45.16,"sma_20":59130.75,"sma_60":51917.67,"sma_120":45803.21},{"date":"2026-03-16","open":57091,"high":57332,"low":56213,"close":57263,"volume":8070,"rsi_14":45.57,"sma_20":59267.5,"sma_60":52173.17,"sma_120":45998.67},{"date":"2026-03-17","open":58891,"high":58921,"low":57949,"close":57949,"volume":9197,"rsi_14":44.6,"sma_20":59412.75,"sma_60":52431.25,"sma_120":46195.21},{"date":"2026-03-18","open":59675,"high":61165,"low":59414,"close":61106,"volume":9682,"rsi_14":47.78,"sma_20":59637.5,"sma_60":52752.5,"sma_120":46416.67},{"date":"2026-03-19","open":59429,"high":60396,"low":59232,"close":59764,"volume":11131,"rsi_14":41.87,"sma_20":59789.0,"sma_60":53067.25,"sma_120":46623.46},{"date":"2026-03-20","open":60317,"high":60317,"low":59488,"close":59897,"volume":4715,"rsi_14":42.71,"sma_20":59863.25,"sma_60":53376.25,"sma_120":46834.83},{"date":"2026-03-23","open":57436,"high":57633,"low":55641,"close":55769,"volume":17934,"rsi_14":43.86,"sma_20":59651.0,"sma_60":53625.33,"sma_120":47006.12},{"date":"2026-03-24","open":58117,"high":58314,"low":55739,"close":57451,"volume":9996,"rsi_14":59.88,"sma_20":59512.75,"sma_60":53902.25,"sma_120":47193.46},{"date":"2026-03-25","open":58797,"high":59291,"low":58127,"close":58368,"volume":12186,"rsi_14":50.85,"sma_20":59357.0,"sma_60":54177.67,"sma_120":47386.04},{"date":"2026-03-26","open":57924,"high":57924,"low":56331,"close":56662,"volume":6389,"rsi_14":47.86,"sma_20":59054.5,"sma_60":54421.92,"sma_120":47563.42},{"date":"2026-03-27","open":54866,"high":56390,"low":53983,"close":56282,"volume":7710,"rsi_14":55.48,"sma_20":58605.25,"sma_60":54660.33,"sma_120":47739.0},{"date":"2026-03-30","open":53480,"high":54832,"low":53204,"close":54476,"volume":8597,"rsi_14":42.91,"sma_20":58088.5,"sma_60":54864.92,"sma_120":47899.83},{"date":"2026-03-31","open":52908,"high":54259,"low":52286,"close":52286,"volume":14998,"rsi_14":35.63,"sma_20":57713.5,"sma_60":55017.08,"sma_120":48048.58},{"date":"2026-04-01","open":55428,"high":57041,"low":54570,"close":56913,"volume":14575,"rsi_14":48.67,"sma_20":57948.5,"sma_60":55246.92,"sma_120":48232.54},{"date":"2026-04-02","open":57712,"high":57712,"low":53554,"close":54422,"volume":11678,"rsi_14":45.38,"sma_20":57767.0,"sma_60":55418.17,"sma_120":48396.04},{"date":"2026-04-03","open":55512,"high":56025,"low":54999,"close":55833,"volume":6208,"rsi_14":47.32,"sma_20":57675.75,"sma_60":55588.58,"sma_120":48569.0},{"date":"2026-04-06","open":55961,"high":56953,"low":55961,"close":56316,"volume":4490,"rsi_14":46.91,"sma_20":57786.25,"sma_60":55754.67,"sma_120":48737.67},{"date":"2026-04-07","open":57219,"high":57910,"low":56228,"close":56918,"volume":6383,"rsi_14":41.24,"sma_20":57777.5,"sma_60":55925.75,"sma_120":48906.62},{"date":"2026-04-08","open":60756,"high":61180,"low":59690,"close":60549,"volume":25734,"rsi_14":51.5,"sma_20":57908.5,"sma_60":56156.92,"sma_120":49108.71},{"date":"2026-04-09","open":60549,"high":61639,"low":59562,"close":59562,"volume":14910,"rsi_14":49.38,"sma_20":58010.5,"sma_60":56367.75,"sma_120":49304.46},{"date":"2026-04-10","open":60677,"high":61239,"low":60480,"close":60751,"volume":5875,"rsi_14":60.34,"sma_20":58210.75,"sma_60":56588.33,"sma_120":49501.33},{"date":"2026-04-13","open":59671,"high":60332,"low":59192,"close":60026,"volume":5844,"rsi_14":55.56,"sma_20":58350.75,"sma_60":56787.0,"sma_120":49685.25},{"date":"2026-04-14","open":62028,"high":62349,"low":61481,"close":62019,"volume":14061,"rsi_14":57.54,"sma_20":58557.0,"sma_60":57015.92,"sma_120":49884.88},{"date":"2026-04-15","open":63784,"high":63937,"low":62704,"close":63207,"volume":11334,"rsi_14":63.81,"sma_20":58663.5,"sma_60":57251.25,"sma_120":50089.5},{"date":"2026-04-16","open":63587,"high":64549,"low":63380,"close":64209,"volume":9113,"rsi_14":66.29,"sma_20":58888.75,"sma_60":57496.83,"sma_120":50301.08},{"date":"2026-04-17","open":64786,"high":64786,"low":63878,"close":64253,"volume":6580,"rsi_14":71.67,"sma_20":59109.5,"sma_60":57728.08,"sma_120":50507.29},{"date":"2026-04-20","open":64253,"high":64963,"low":64085,"close":64263,"volume":4501,"rsi_14":79.38,"sma_20":59540.0,"sma_60":57964.0,"sma_120":50717.0},{"date":"2026-04-21","open":65037,"high":66098,"low":65037,"close":66098,"volume":8604,"rsi_14":76.11,"sma_20":59978.25,"sma_60":58228.58,"sma_120":50934.17},{"date":"2026-04-22","open":66448,"high":66645,"low":65392,"close":66645,"volume":12060,"rsi_14":89.06,"sma_20":60397.75,"sma_60":58494.83,"sma_120":51147.54},{"date":"2026-04-23","open":67168,"high":67874,"low":65304,"close":66739,"volume":13053,"rsi_14":88.06,"sma_20":60908.5,"sma_60":58755.67,"sma_120":51363.79},{"date":"2026-04-24","open":66927,"high":67178,"low":66394,"close":67084,"volume":6229,"rsi_14":87.94,"sma_20":61456.0,"sma_60":59026.33,"sma_120":51577.62},{"date":"2026-04-27","open":67686,"high":68816,"low":67346,"close":68298,"volume":6221,"rsi_14":88.44,"sma_20":62156.5,"sma_60":59296.83,"sma_120":51801.21},{"date":"2026-04-28","open":68303,"high":69487,"low":68303,"close":68870,"volume":4844,"rsi_14":85.43,"sma_20":62997.0,"sma_60":59561.5,"sma_120":52027.33},{"date":"2026-04-29","open":68790,"high":69320,"low":68190,"close":69290,"volume":6652,"rsi_14":89.02,"sma_20":63577.0,"sma_60":59806.0,"sma_120":52240.54},{"date":"2026-04-30","open":69600,"high":69925,"low":68425,"close":68675,"volume":11612,"rsi_14":82.74,"sma_20":64252.5,"sma_60":60039.42,"sma_120":52456.12},{"date":"2026-05-04","open":70320,"high":71645,"low":69845,"close":71645,"volume":9886,"rsi_14":91.32,"sma_20":65005.0,"sma_60":60372.67,"sma_120":52705.79},{"date":"2026-05-06","open":75795,"high":76920,"low":74440,"close":76750,"volume":16940,"rsi_14":92.97,"sma_20":65988.25,"sma_60":60733.58,"sma_120":52996.75},{"date":"2026-05-07","open":78000,"high":78255,"low":75200,"close":77665,"volume":13975,"rsi_14":92.85,"sma_20":66986.75,"sma_60":61093.92,"sma_120":53301.67},{"date":"2026-05-08","open":76185,"high":78040,"low":75930,"close":78040,"volume":9122,"rsi_14":92.55,"sma_20":67820.0,"sma_60":61499.42,"sma_120":53599.5},{"date":"2026-05-11","open":80880,"high":81890,"low":80000,"close":80900,"volume":13984,"rsi_14":93.71,"sma_20":68846.25,"sma_60":61960.17,"sma_120":53919.21},{"date":"2026-05-12","open":82835,"high":83015,"low":71500,"close":79460,"volume":20188,"rsi_14":86.77,"sma_20":69740.25,"sma_60":62360.58,"sma_120":54222.67},{"date":"2026-05-13","open":77925,"high":81530,"low":76755,"close":81470,"volume":15089,"rsi_14":86.88,"sma_20":70771.5,"sma_60":62796.58,"sma_120":54539.71},{"date":"2026-05-14","open":81470,"high":82820,"low":81350,"close":82440,"volume":14729,"rsi_14":87.15,"sma_20":71750.25,"sma_60":63240.0,"sma_120":54878.79},{"date":"2026-05-15","open":82765,"high":83485,"low":76500,"close":78075,"volume":22010,"rsi_14":71.45,"sma_20":72450.5,"sma_60":63583.83,"sma_120":55175.75},{"date":"2026-05-18","open":77115,"high":79150,"low":74065,"close":78290,"volume":19444,"rsi_14":71.29,"sma_20":73110.75,"sma_60":63929.5,"sma_120":55484.79},{"date":"2026-05-19","open":77130,"high":77255,"low":74060,"close":75100,"volume":17932,"rsi_14":61.23,"sma_20":73609.25,"sma_60":64194.0,"sma_120":55770.46},{"date":"2026-05-20","open":76015,"high":76015,"low":72100,"close":75015,"volume":18761,"rsi_14":60.15,"sma_20":74103.0,"sma_60":64431.33,"sma_120":56047.67},{"date":"2026-05-21","open":77690,"high":80960,"low":77535,"close":80945,"volume":15588,"rsi_14":68.77,"sma_20":74800.25,"sma_60":64763.75,"sma_120":56387.58},{"date":"2026-05-22","open":81455,"high":81695,"low":80387,"close":81135,"volume":5575,"rsi_14":70.35,"sma_20":75479.25,"sma_60":65078.0,"sma_120":56729.92},{"date":"2026-05-26","open":83165,"high":84975,"low":81150,"close":83475,"volume":5840,"rsi_14":69.72,"sma_20":76270.5,"sma_60":65411.17,"sma_120":57091.67},{"date":"2026-05-27","open":87385,"high":88115,"low":85450,"close":85635,"volume":11675,"rsi_14":66.43,"sma_20":77152.25,"sma_60":65737.83,"sma_120":57463.29},{"date":"2026-05-28","open":85490,"high":85635,"low":81480,"close":84460,"volume":12501,"rsi_14":62.44,"sma_20":77913.75,"sma_60":66052.92,"sma_120":57822.88},{"date":"2026-05-29","open":87120,"high":87855,"low":85970,"close":87670,"volume":8926,"rsi_14":65.98,"sma_20":78806.75,"sma_60":66505.75,"sma_120":58212.96},{"date":"2026-06-01","open":88290,"high":92060,"low":87900,"close":91460,"volume":11993,"rsi_14":66.99,"sma_20":79915.25,"sma_60":67146.92,"sma_120":58636.25},{"date":"2026-06-02","open":91805,"high":92500,"low":87615,"close":91000,"volume":9376,"rsi_14":69.18,"sma_20":81031.5,"sma_60":67683.67,"sma_120":59049.54},{"date":"2026-06-04","open":89720,"high":90735,"low":88975,"close":89540,"volume":8668,"rsi_14":63.66,"sma_20":81926.25,"sma_60":68202.33,"sma_120":59445.71},{"date":"2026-06-05","open":86770,"high":86950,"low":83405,"close":84835,"volume":16390,"rsi_14":53.6,"sma_20":82330.5,"sma_60":68701.67,"sma_120":59804.21},{"date":"2026-06-08","open":77195,"high":81215,"low":76700,"close":77315,"volume":19011,"rsi_14":48.96,"sma_20":82313.0,"sma_60":69025.75,"sma_120":60094.0},{"date":"2026-06-09","open":80640,"high":84160,"low":78910,"close":83435,"volume":12202,"rsi_14":56.08,"sma_20":82582.75,"sma_60":69437.08,"sma_120":60429.0},{"date":"2026-06-10","open":81860,"high":82805,"low":78180,"close":80275,"volume":7630,"rsi_14":56.12,"sma_20":82551.5,"sma_60":69802.75,"sma_120":60738.83},{"date":"2026-06-11","open":78090,"high":80885,"low":76650,"close":80750,"volume":9666,"rsi_14":56.72,"sma_20":82616.0,"sma_60":70189.0,"sma_120":61053.33},{"date":"2026-06-12","open":86495,"high":87300,"low":84000,"close":84505,"volume":14490,"rsi_14":54.39,"sma_20":82767.75,"sma_60":70630.0,"sma_120":61401.58},{"date":"2026-06-15","open":87970,"high":89260,"low":87905,"close":88690,"volume":9433,"rsi_14":58.49,"sma_20":83080.25,"sma_60":71129.17,"sma_120":61780.21},{"date":"2026-06-16","open":90850,"high":90850,"low":88485,"close":90300,"volume":12555,"rsi_14":57.79,"sma_20":83691.5,"sma_60":71601.83,"sma_120":62177.17},{"date":"2026-06-17","open":89510,"high":91950,"low":89300,"close":91685,"volume":5419,"rsi_14":57.03,"sma_20":84361.25,"sma_60":72120.25,"sma_120":62593.75},{"date":"2026-06-18","open":91870,"high":94210,"low":91800,"close":94210,"volume":11595,"rsi_14":60.99,"sma_20":85316.75,"sma_60":72678.5,"sma_120":63027.38},{"date":"2026-06-19","open":96175,"high":97160,"low":91755,"close":94150,"volume":15235,"rsi_14":57.86,"sma_20":86273.5,"sma_60":73305.5,"sma_120":63465.42},{"date":"2026-06-22","open":93105,"high":95920,"low":92180,"close":94165,"volume":14750,"rsi_14":53.61,"sma_20":86934.5,"sma_60":73904.33,"sma_120":63903.29},{"date":"2026-06-23","open":94165,"high":95000,"low":85170,"close":85510,"volume":24958,"rsi_14":43.98,"sma_20":87153.25,"sma_60":74343.42,"sma_120":64260.54},{"date":"2026-06-24","open":85880,"high":90000,"low":83890,"close":88180,"volume":13354,"rsi_14":48.55,"sma_20":87388.5,"sma_60":74855.83,"sma_120":64638.88},{"date":"2026-06-25","open":91420,"high":93615,"low":91360,"close":93000,"volume":10042,"rsi_14":58.69,"sma_20":87756.75,"sma_60":75455.0,"sma_120":65057.67},{"date":"2026-06-26","open":91780,"high":91825,"low":84530,"close":87600,"volume":14764,"rsi_14":61.47,"sma_20":87913.75,"sma_60":75994.67,"sma_120":65429.79},{"date":"2026-06-29","open":86835,"high":88280,"low":84545,"close":87385,"volume":7750,"rsi_14":55.07,"sma_20":87899.5,"sma_60":76567.75,"sma_120":65792.42},{"date":"2026-06-30","open":87400,"high":89745,"low":85505,"close":88355,"volume":10476,"rsi_14":61.0,"sma_20":87744.25,"sma_60":77078.83,"sma_120":66162.88},{"date":"2026-07-01","open":88945,"high":89440,"low":84560,"close":86325,"volume":7454,"rsi_14":57.28,"sma_20":87510.5,"sma_60":77598.17,"sma_120":66508.17},{"date":"2026-07-02","open":82685,"high":84355,"low":79080,"close":79900,"volume":11875,"rsi_14":44.38,"sma_20":87028.5,"sma_60":77986.58,"sma_120":66787.58},{"date":"2026-07-03","open":80450,"high":84320,"low":76700,"close":84320,"volume":9260,"rsi_14":44.7,"sma_20":87002.75,"sma_60":78440.5,"sma_120":67097.58},{"date":"2026-07-06","open":84890,"high":86405,"low":81210,"close":83265,"volume":21891,"rsi_14":41.35,"sma_20":87300.25,"sma_60":78866.67,"sma_120":67396.21},{"date":"2026-07-07","open":82030,"high":82030,"low":76770,"close":79145,"volume":9601,"rsi_14":35.55,"sma_20":87085.75,"sma_60":79162.83,"sma_120":67659.88},{"date":"2026-07-08","open":77625,"high":80515,"low":74635,"close":75535,"volume":17598,"rsi_14":29.0,"sma_20":86848.75,"sma_60":79415.5,"sma_120":67891.62},{"date":"2026-07-09","open":77660,"high":78100,"low":73390,"close":76380,"volume":14691,"rsi_14":30.36,"sma_20":86630.25,"sma_60":79662.17,"sma_120":68125.25},{"date":"2026-07-10","open":78555,"high":79725,"low":77210,"close":77800,"volume":4952,"rsi_14":32.46,"sma_20":86295.0,"sma_60":79944.75,"sma_120":68365.88},{"date":"2026-07-13","open":77295,"high":78190,"low":70465,"close":71035,"volume":12225,"rsi_14":33.83,"sma_20":85412.25,"sma_60":80080.92,"sma_120":68548.42},{"date":"2026-07-14","open":70540,"high":72345,"low":67000,"close":70970,"volume":12087,"rsi_14":29.59,"sma_20":84445.75,"sma_60":80195.92,"sma_120":68723.58},{"date":"2026-07-15","open":75850,"high":76900,"low":74785,"close":75890,"volume":10728,"rsi_14":29.76,"sma_20":83656.0,"sma_60":80376.0,"sma_120":68936.42},{"date":"2026-07-16","open":71735,"high":72625,"low":69865,"close":71220,"volume":6764,"rsi_14":30.28,"sma_20":82506.5,"sma_60":80477.5,"sma_120":69102.79},{"date":"2026-07-20","open":68175,"high":71000,"low":67300,"close":67810,"volume":7536,"rsi_14":28.12,"sma_20":81189.5,"sma_60":80522.0,"sma_120":69243.0},{"date":"2026-07-21","open":68250,"high":70835,"low":66810,"close":69900,"volume":4911,"rsi_14":29.87,"sma_20":79976.25,"sma_60":80570.33,"sma_120":69399.46},{"date":"2026-07-22","open":73340,"high":74280,"low":70545,"close":70820,"volume":2640,"rsi_14":32.67,"sma_20":79241.75,"sma_60":80624.75,"sma_120":69559.79},{"date":"2026-07-23","open":71920,"high":73940,"low":71705,"close":73940,"volume":2733,"rsi_14":42.81,"sma_20":78529.75,"sma_60":80729.58,"sma_120":69742.62},{"date":"2026-07-24","open":72910,"high":72910,"low":69120,"close":69560,"volume":7164,"rsi_14":32.17,"sma_20":77357.75,"sma_60":80755.58,"sma_120":69890.96},{"date":"2026-07-27","open":70890,"high":70900,"low":68185,"close":70110,"volume":5271,"rsi_14":33.91,"sma_20":76483.25,"sma_60":80770.25,"sma_120":70033.54},{"date":"2026-07-28","open":66120,"high":66620,"low":62320,"close":62670,"volume":14432,"rsi_14":31.37,"sma_20":75247.5,"sma_60":80651.25,"sma_120":70106.38},{"date":"2026-07-29","open":63120,"high":64475,"low":54715,"close":59065,"volume":19565,"rsi_14":31.37,"sma_20":73783.0,"sma_60":80480.83,"sma_120":70143.42},{"date":"2026-07-30","open":59320,"high":63325,"low":57530,"close":57950,"volume":17454,"rsi_14":29.28,"sma_20":72364.25,"sma_60":80302.08,"sma_120":70170.75},{"date":"2026-07-31","open":65240,"high":69065,"low":64380,"close":68585,"volume":12127,"rsi_14":41.42,"sma_20":71798.5,"sma_60":80251.08,"sma_120":70311.88},{"date":"2026-08-03","open":66805,"high":66805,"low":64610,"close":64785,"volume":2491,"rsi_14":43.84,"sma_20":70821.75,"sma_60":80051.67,"sma_120":70392.62},{"date":"2026-08-04","open":65685,"high":66380,"low":63295,"close":66280,"volume":3475,"rsi_14":45.5,"sma_20":69972.5,"sma_60":79861.92,"sma_120":70477.92},{"date":"2026-08-05","open":69455,"high":69455,"low":67805,"close":68790,"volume":8949,"rsi_14":42.86,"sma_20":69454.75,"sma_60":79707.75,"sma_120":70603.58},{"date":"2026-08-06","open":67550,"high":67935,"low":64955,"close":65605,"volume":4156,"rsi_14":44.18,"sma_20":68958.25,"sma_60":79452.83,"sma_120":70706.5},{"date":"2026-08-07","open":65775,"high":66640,"low":64000,"close":64830,"volume":3085,"rsi_14":46.73,"sma_20":68380.75,"sma_60":79209.0,"sma_120":70784.79},{"date":"2026-08-10","open":65920,"high":66335,"low":64850,"close":65400,"volume":2472,"rsi_14":44.9,"sma_20":67760.75,"sma_60":78941.17,"sma_120":70868.88},{"date":"2026-08-11","open":64470,"high":66455,"low":64470,"close":65985,"volume":1960,"rsi_14":44.48,"sma_20":67508.25,"sma_60":78666.92,"sma_120":70953.46},{"date":"2026-08-12","open":66835,"high":69155,"low":66670,"close":68520,"volume":4822,"rsi_14":43.72,"sma_20":67385.75,"sma_60":78507.67,"sma_120":71045.75},{"date":"2026-08-13","open":70000,"high":71385,"low":70000,"close":70875,"volume":4148,"rsi_14":51.6,"sma_20":67135.0,"sma_60":78384.08,"sma_120":71156.79},{"date":"2026-08-14","open":72515,"high":72700,"low":71157,"close":72390,"volume":5044,"rsi_14":52.71,"sma_20":67193.5,"sma_60":78338.92,"sma_120":71266.46},{"date":"2026-08-18","open":73815,"high":74730,"low":70500,"close":70985,"volume":3008,"rsi_14":61.52,"sma_20":67352.25,"sma_60":78271.75,"sma_120":71351.54},{"date":"2026-08-19","open":67930,"high":68475,"low":66530,"close":67460,"volume":3965,"rsi_14":61.66,"sma_20":67230.25,"sma_60":78047.0,"sma_120":71405.38},{"date":"2026-08-20","open":69015,"high":71625,"low":68510,"close":71010,"volume":3306,"rsi_14":66.99,"sma_20":67239.75,"sma_60":77878.25,"sma_120":71478.12},{"date":"2026-08-21","open":69880,"high":72100,"low":69770,"close":71565,"volume":3159,"rsi_14":55.25,"sma_20":67121.0,"sma_60":77679.75,"sma_120":71545.46},{"date":"2026-08-24","open":71280,"high":71280,"low":69225,"close":69680,"volume":13137,"rsi_14":59.26,"sma_20":67127.0,"sma_60":77413.83,"sma_120":71575.83},{"date":"2026-08-25","open":68010,"high":70045,"low":66785,"close":70045,"volume":2465,"rsi_14":57.44,"sma_20":67123.75,"sma_60":77173.58,"sma_120":71613.25},{"date":"2026-08-26","open":69650,"high":71500,"low":69650,"close":70855,"volume":2913,"rsi_14":54.37,"sma_20":67533.0,"sma_60":76893.33,"sma_120":71699.54},{"date":"2026-08-27","open":72200,"high":72360,"low":71115,"close":71360,"volume":1898,"rsi_14":63.74,"sma_20":68147.75,"sma_60":76558.33,"sma_120":71852.62},{"date":"2026-08-28","open":70755,"high":71545,"low":70450,"close":70800,"volume":674,"rsi_14":64.41,"sma_20":68790.25,"sma_60":76221.67,"sma_120":71952.67},{"date":"2026-08-31","open":68960,"high":70660,"low":68135,"close":70600,"volume":1998,"rsi_14":62.78,"sma_20":68891.0,"sma_60":75906.0,"sma_120":72054.17},{"date":"2026-09-01","open":70195,"high":71150,"low":69980,"close":70830,"volume":1786,"rsi_14":62.12,"sma_20":69193.25,"sma_60":75672.58,"sma_120":72187.12},{"date":"2026-09-02","open":68970,"high":69525,"low":68175,"close":68320,"volume":1085,"rsi_14":49.5,"sma_20":69295.25,"sma_60":75522.67,"sma_120":72274.21},{"date":"2026-09-03","open":69225,"high":69375,"low":66910,"close":68405,"volume":1577,"rsi_14":43.02,"sma_20":69276.0,"sma_60":75272.17,"sma_120":72354.62},{"date":"2026-09-04","open":69425,"high":69915,"low":68890,"close":69465,"volume":2236,"rsi_14":41.52,"sma_20":69469.0,"sma_60":75092.0,"sma_120":72447.38},{"date":"2026-09-07","open":71365,"high":72430,"low":71335,"close":72270,"volume":5280,"rsi_14":53.45,"sma_20":69841.0,"sma_60":74950.67,"sma_120":72569.83},{"date":"2026-09-08","open":72830,"high":74350,"low":72315,"close":72315,"volume":5118,"rsi_14":66.01,"sma_20":70186.75,"sma_60":74747.5,"sma_120":72688.75},{"date":"2026-09-09","open":72315,"high":73750,"low":72315,"close":73120,"volume":3513,"rsi_14":58.49,"sma_20":70543.5,"sma_60":74488.0,"sma_120":72808.58},{"date":"2026-09-10","open":73120,"high":73470,"low":71755,"close":73105,"volume":1338,"rsi_14":56.48,"sma_20":70772.75,"sma_60":74201.42,"sma_120":72901.62},{"date":"2026-09-11","open":71000,"high":72100,"low":70915,"close":71825,"volume":2333,"rsi_14":59.51,"sma_20":70820.25,"sma_60":73870.42,"sma_120":72995.33},{"date":"2026-09-14","open":69715,"high":70265,"low":69270,"close":69375,"volume":2010,"rsi_14":47.49,"sma_20":70669.5,"sma_60":73456.5,"sma_120":73067.5},{"date":"2026-09-15","open":68710,"high":69655,"low":68425,"close":68800,"volume":1363,"rsi_14":42.17,"sma_20":70560.25,"sma_60":73034.0,"sma_120":73169.75},{"date":"2026-09-16","open":68800,"high":70060,"low":68710,"close":70060,"volume":1629,"rsi_14":45.32,"sma_20":70690.25,"sma_60":72632.25,"sma_120":73268.29},{"date":"2026-09-17","open":70090,"high":70505,"low":69590,"close":69960,"volume":1226,"rsi_14":46.87,"sma_20":70637.75,"sma_60":72373.08,"sma_120":73358.25},{"date":"2026-09-18","open":71180,"high":71695,"low":71020,"close":71325,"volume":1103,"rsi_14":52.49,"sma_20":70625.75,"sma_60":72092.17,"sma_120":73474.0},{"date":"2026-09-21","open":71930,"high":72905,"low":71930,"close":72600,"volume":5137,"rsi_14":55.66,"sma_20":70771.75,"sma_60":71752.17,"sma_120":73603.58},{"date":"2026-09-22","open":74140,"high":74540,"low":72620,"close":72695,"volume":3981,"rsi_14":66.55,"sma_20":70904.25,"sma_60":71503.75,"sma_120":73749.21},{"date":"2026-09-23","open":74100,"high":74515,"low":72840,"close":73800,"volume":3614,"rsi_14":68.95,"sma_20":71051.5,"sma_60":71277.33,"sma_120":73922.54},{"date":"2026-09-28","open":73415,"high":73415,"low":71725,"close":71860,"volume":1874,"rsi_14":57.92,"sma_20":71076.5,"sma_60":71002.42,"sma_120":74040.62},{"date":"2026-09-29","open":71490,"high":71980,"low":70910,"close":71980,"volume":3112,"rsi_14":48.83,"sma_20":71135.5,"sma_60":70763.33,"sma_120":74180.75},{"date":"2026-09-30","open":72195,"high":72610,"low":71355,"close":71675,"volume":9637,"rsi_14":47.48,"sma_20":71189.25,"sma_60":70626.25,"sma_120":74306.42},{"date":"2026-10-01","open":70895,"high":72610,"low":70705,"close":72590,"volume":1811,"rsi_14":47.93,"sma_20":71277.25,"sma_60":70430.75,"sma_120":74435.62},{"date":"2026-10-02","open":72245,"high":73130,"low":72245,"close":72950,"volume":1551,"rsi_14":49.41,"sma_20":71508.75,"sma_60":70258.83,"sma_120":74562.75},{"date":"2026-10-06","open":73260,"high":73365,"low":72115,"close":72695,"volume":2015,"rsi_14":53.59,"sma_20":71723.25,"sma_60":70151.33,"sma_120":74657.08},{"date":"2026-10-07","open":71785,"high":72790,"low":70980,"close":71085,"volume":3257,"rsi_14":57.58,"sma_20":71804.25,"sma_60":70077.17,"sma_120":74746.33},{"date":"2026-10-08","open":70990,"high":70990,"low":69390,"close":69550,"volume":2509,"rsi_14":53.06,"sma_20":71668.25,"sma_60":69963.33,"sma_120":74812.75},{"date":"2026-10-12","open":68645,"high":68660,"low":66550,"close":66905,"volume":5062,"rsi_14":38.42,"sma_20":71397.75,"sma_60":69781.75,"sma_120":74863.25},{"date":"2026-10-13","open":64700,"high":64780,"low":61795,"close":63220,"volume":9017,"rsi_14":30.42,"sma_20":70902.75,"sma_60":69651.5,"sma_120":74866.21},{"date":"2026-10-14","open":63220,"high":64660,"low":62270,"close":62900,"volume":4388,"rsi_14":23.94,"sma_20":70392.5,"sma_60":69517.0,"sma_120":74856.46},{"date":"2026-10-15","open":59440,"high":59965,"low":56995,"close":58190,"volume":10112,"rsi_14":13.24,"sma_20":69710.75,"sma_60":69222.0,"sma_120":74799.0},{"date":"2026-10-16","open":58720,"high":60585,"low":58455,"close":58960,"volume":5920,"rsi_14":16.13,"sma_20":69190.0,"sma_60":69017.67,"sma_120":74747.58},{"date":"2026-10-19","open":57550,"high":60010,"low":57330,"close":60010,"volume":3310,"rsi_14":15.9,"sma_20":68750.5,"sma_60":68887.67,"sma_120":74704.83},{"date":"2026-10-20","open":59475,"high":59475,"low":57500,"close":58210,"volume":4056,"rsi_14":16.01,"sma_20":68158.0,"sma_60":68692.83,"sma_120":74631.58},{"date":"2026-10-21","open":58870,"high":60730,"low":58870,"close":59580,"volume":3503,"rsi_14":20.93,"sma_20":67639.0,"sma_60":68505.5,"sma_120":74565.12},{"date":"2026-10-22","open":59370,"high":59825,"low":57320,"close":57900,"volume":3623,"rsi_14":19.67,"sma_20":66967.75,"sma_60":68238.17,"sma_120":74483.88},{"date":"2026-10-23","open":54388,"high":58150,"low":53676,"close":58150,"volume":7104,"rsi_14":17.24,"sma_20":66245.25,"sma_60":68048.0,"sma_120":74401.79}],"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 코스피","phase":"above-fold","symbol_resolved":true}