{"status":"ok","report":{"price_analysis":{"current":30085.0,"change_1d":2.2,"change_7d":0.8,"change_30d":-0.1,"high_30d":30250.0,"low_30d":28775.0,"position_in_range":89.0,"support":28922.5,"resistance":30102.5},"summary":"ACE 미국WideMoat동일가중(309230)은(는) MorningStar Wide Moat Focus Index를 추종하는 ETF입니다, 순자산 1,240억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 63.5로 강세 구간입니다. MACD(-112.92)가 시그널선(-248.98)을 상회합니다(골든크로스). SMA20 29412, SMA60 30547 — 혼조세입니다. 볼린저밴드 28727~30097 (현재 위치 99%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 63","rsi_14":63.477088948787056,"macd":-112.9198735761529,"macd_signal":-248.98216591168074,"sma_20":29412.25,"sma_60":30547.333333333332,"bb_upper":30097.366595916345,"bb_lower":28727.133404083655,"atr_14":387.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -31.00, 기관 순매수 1.25만. 30일 누적: 외국인 -407.00, 기관 1.43만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-31.0,"institutional_flow":12525.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":1028.0,"retail_net":-1028.0},{"date":"2026-10-22","foreign_net":-59.0,"institution_net":359.0,"retail_net":-300.0},{"date":"2026-10-21","foreign_net":137.0,"institution_net":4039.0,"retail_net":-4176.0},{"date":"2026-10-20","foreign_net":23.0,"institution_net":975.0,"retail_net":-998.0},{"date":"2026-10-19","foreign_net":-132.0,"institution_net":6124.0,"retail_net":-5992.0},{"date":"2026-10-16","foreign_net":103.0,"institution_net":1635.0,"retail_net":-1738.0},{"date":"2026-10-15","foreign_net":-107.0,"institution_net":1552.0,"retail_net":-1445.0},{"date":"2026-10-14","foreign_net":4.0,"institution_net":41.0,"retail_net":-45.0},{"date":"2026-10-13","foreign_net":-3.0,"institution_net":1653.0,"retail_net":-1650.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":676.0,"retail_net":-676.0},{"date":"2026-10-08","foreign_net":-481.0,"institution_net":10.0,"retail_net":471.0},{"date":"2026-10-07","foreign_net":89.0,"institution_net":-195.0,"retail_net":106.0},{"date":"2026-10-06","foreign_net":65.0,"institution_net":1348.0,"retail_net":-1413.0},{"date":"2026-10-02","foreign_net":-118.0,"institution_net":-2006.0,"retail_net":2124.0},{"date":"2026-10-01","foreign_net":-30.0,"institution_net":-160.0,"retail_net":190.0},{"date":"2026-09-30","foreign_net":150.0,"institution_net":-212.0,"retail_net":62.0},{"date":"2026-09-29","foreign_net":-129.0,"institution_net":-146.0,"retail_net":275.0},{"date":"2026-09-28","foreign_net":136.0,"institution_net":-913.0,"retail_net":777.0},{"date":"2026-09-23","foreign_net":-194.0,"institution_net":-187.0,"retail_net":381.0},{"date":"2026-09-22","foreign_net":-4.0,"institution_net":1687.0,"retail_net":-1683.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":231.0,"retail_net":-230.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":712.0,"retail_net":-712.0},{"date":"2026-09-17","foreign_net":178.0,"institution_net":-612.0,"retail_net":434.0},{"date":"2026-09-16","foreign_net":-123.0,"institution_net":-1742.0,"retail_net":1865.0},{"date":"2026-09-15","foreign_net":130.0,"institution_net":3647.0,"retail_net":-3777.0},{"date":"2026-09-14","foreign_net":-184.0,"institution_net":-554.0,"retail_net":738.0},{"date":"2026-09-11","foreign_net":44.0,"institution_net":-1598.0,"retail_net":1554.0},{"date":"2026-09-10","foreign_net":-57.0,"institution_net":17.0,"retail_net":40.0},{"date":"2026-09-09","foreign_net":7.0,"institution_net":-1841.0,"retail_net":1834.0},{"date":"2026-09-08","foreign_net":149.0,"institution_net":-1273.0,"retail_net":1124.0}],"periods":{"d1":{"foreign_net":0,"institution_net":1028.0,"retail_net":-1028.0},"d3":{"foreign_net":78.0,"institution_net":5426.0,"retail_net":-5504.0},"d7":{"foreign_net":-35.0,"institution_net":15712.0,"retail_net":-15677.0},"d14":{"foreign_net":-479.0,"institution_net":17239.0,"retail_net":-16760.0},"d30":{"foreign_net":-407.0,"institution_net":14295.0,"retail_net":-13888.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":61,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":63.5,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1496,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.15,"summary":"배당수익률 1.15%","metrics":[{"name":"배당수익률","value":1.15,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:22.460748+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"MorningStar Wide Moat Focus Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.4,"aum":124000000000.0,"aum_display":"1,240억","dividend_yield":null,"tracking_error":0.52,"holdings":[{"ticker":"","name":"Kenvue Inc","weight":null},{"ticker":"","name":"BROWN FORMAN CL B ORD.","weight":null},{"ticker":"","name":"COPART","weight":null},{"ticker":"","name":"NIKE INC -CL B","weight":null},{"ticker":"","name":"BRISTOL-MYERS SQUIBB CO","weight":null},{"ticker":"","name":"CHIPOTLE MEXICAN GRILL INC","weight":null},{"ticker":"","name":"MONDELEZ INTERNATIONAL","weight":null},{"ticker":"","name":"TRACTOR SUPPLY COMPANY","weight":null},{"ticker":"","name":"MASCO CORP","weight":null},{"ticker":"","name":"GE HealthCare Technologies Inc","weight":null}],"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":30085.0,"change_pct":2.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-25","close":9503.0098},{"date":"2018-10-26","close":9653.2363},{"date":"2018-10-29","close":9469.0879},{"date":"2018-10-30","close":9449.7041},{"date":"2018-10-31","close":9599.9287},{"date":"2018-11-01","close":9585.3916},{"date":"2018-11-02","close":9624.1592},{"date":"2018-11-05","close":9556.3154},{"date":"2018-11-06","close":9633.8506},{"date":"2018-11-07","close":9672.6211},{"date":"2018-11-08","close":9813.1553},{"date":"2018-11-09","close":9914.9199},{"date":"2018-11-12","close":9866.46},{"date":"2018-11-13","close":9788.9238},{"date":"2018-11-14","close":9817.999},{"date":"2018-11-15","close":9725.9248},{"date":"2018-11-16","close":9803.4619},{"date":"2018-11-19","close":9813.1553},{"date":"2018-11-20","close":9672.6211},{"date":"2018-11-21","close":9580.5459},{"date":"2018-11-22","close":9561.1631},{"date":"2018-11-23","close":9570.8545},{"date":"2018-11-26","close":9561.1631},{"date":"2018-11-27","close":9653.2363},{"date":"2018-11-28","close":9682.3135},{"date":"2018-11-29","close":9798.6133},{"date":"2018-11-30","close":9798.6133},{"date":"2018-12-03","close":9788.9238},{"date":"2018-12-04","close":9788.9238},{"date":"2018-12-05","close":9604.7754},{"date":"2018-12-06","close":9648.3906},{"date":"2018-12-07","close":9643.543},{"date":"2018-12-10","close":9512.7012},{"date":"2018-12-11","close":9488.4717},{"date":"2018-12-12","close":9488.4717},{"date":"2018-12-13","close":9551.4707},{"date":"2018-12-14","close":9619.3135},{"date":"2018-12-17","close":9449.7041},{"date":"2018-12-18","close":9255.8643},{"date":"2018-12-19","close":9134.7129},{"date":"2018-12-20","close":8999.0254},{"date":"2018-12-21","close":8887.5684},{"date":"2018-12-24","close":8732.4941},{"date":"2018-12-26","close":8509.5781},{"date":"2018-12-27","close":8766.418},{"date":"2018-12-28","close":8887.5684},{"date":"2019-01-02","close":8965.1025},{"date":"2019-01-03","close":9003.8701},{"date":"2019-01-04","close":8814.8779},{"date":"2019-01-07","close":9071.7158},{"date":"2019-01-08","close":9117.0},{"date":"2019-01-09","close":9236.4785},{"date":"2019-01-10","close":9275.249},{"date":"2019-01-11","close":9236.4785},{"date":"2019-01-14","close":9343.0928},{"date":"2019-01-15","close":9289.7842},{"date":"2019-01-16","close":9401.2441},{"date":"2019-01-17","close":9459.3955},{"date":"2019-01-18","close":9527.2383},{"date":"2019-01-21","close":9711.3887},{"date":"2019-01-22","close":9740.4658},{"date":"2019-01-23","close":9585.3916},{"date":"2019-01-24","close":9585.3916},{"date":"2019-01-25","close":9599.9287},{"date":"2019-01-28","close":9638.6982},{"date":"2019-01-29","close":9561.1631},{"date":"2019-01-30","close":9517.5488},{"date":"2019-01-31","close":9585.3916},{"date":"2019-02-01","close":9759.8477},{"date":"2019-02-07","close":9934.3037},{"date":"2019-02-08","close":9866.46},{"date":"2019-02-11","close":9876.1514},{"date":"2019-02-12","close":9890.6875},{"date":"2019-02-13","close":10045.7627},{"date":"2019-02-14","close":10094.2217},{"date":"2019-02-15","close":10099.0684},{"date":"2019-02-18","close":10166.9131},{"date":"2019-02-19","close":10176.6045},{"date":"2019-02-20","close":10142.6826},{"date":"2019-02-21","close":10210.5264},{"date":"2019-02-22","close":10171.7588},{"date":"2019-02-25","close":10176.6045},{"date":"2019-02-26","close":10152.375},{"date":"2019-02-27","close":10123.2969},{"date":"2019-02-28","close":10181.4492},{"date":"2019-03-04","close":10244.4482},{"date":"2019-03-05","close":10200.833},{"date":"2019-03-06","close":10176.6045},{"date":"2019-03-07","close":10094.2217},{"date":"2019-03-08","close":10069.9932},{"date":"2019-03-11","close":10040.9141},{"date":"2019-03-12","close":10128.1436},{"date":"2019-03-13","close":10176.6045},{"date":"2019-03-14","close":10273.5234},{"date":"2019-03-15","close":10288.0625},{"date":"2019-03-18","close":10326.8291},{"date":"2019-03-19","close":10341.3691},{"date":"2019-03-20","close":10331.6768},{"date":"2019-03-21","close":10220.2178},{"date":"2019-03-22","close":10336.5225},{"date":"2019-03-25","close":10147.5283},{"date":"2019-03-26","close":10099.0684},{"date":"2019-03-27","close":10225.0645},{"date":"2019-03-28","close":10176.6045},{"date":"2019-03-29","close":10205.6797},{"date":"2019-04-01","close":10263.834},{"date":"2019-04-02","close":10423.75},{"date":"2019-04-03","close":10365.5986},{"date":"2019-04-04","close":10428.5967},{"date":"2019-04-05","close":10462.5176},{"date":"2019-04-08","close":10598.208},{"date":"2019-04-09","close":10607.8975},{"date":"2019-04-10","close":10515.8242},{"date":"2019-04-11","close":10559.4404},{"date":"2019-04-12","close":10549.7451},{"date":"2019-04-15","close":10578.8223},{"date":"2019-04-16","close":10607.8975},{"date":"2019-04-17","close":10617.5889},{"date":"2019-04-18","close":10569.1309},{"date":"2019-04-19","close":10593.3604},{"date":"2019-04-22","close":10636.9727},{"date":"2019-04-23","close":10617.5889},{"date":"2019-04-24","close":10748.4336},{"date":"2019-04-25","close":10806.585},{"date":"2019-04-26","close":10879.2734},{"date":"2019-04-29","close":10932.5801},{"date":"2019-04-30","close":10995.5791},{"date":"2019-05-02","close":10932.5801},{"date":"2019-05-03","close":10981.04},{"date":"2019-05-07","close":11019.8086},{"date":"2019-05-08","close":10801.7393},{"date":"2019-05-09","close":10806.585},{"date":"2019-05-10","close":10835.6592},{"date":"2019-05-13","close":10937.4268},{"date":"2019-05-14","close":10680.5879},{"date":"2019-05-15","close":10772.6631},{"date":"2019-05-16","close":10840.5068},{"date":"2019-05-17","close":10947.1191},{"date":"2019-05-20","close":10859.8906},{"date":"2019-05-21","close":10792.0469},{"date":"2019-05-22","close":10903.5049},{"date":"2019-05-23","close":10845.3525},{"date":"2019-05-24","close":10719.3564},{"date":"2019-05-27","close":10675.7422},{"date":"2019-05-28","close":10714.5088},{"date":"2019-05-29","close":10636.9727},{"date":"2019-05-30","close":10496.4404},{"date":"2019-05-31","close":10496.4404},{"date":"2019-06-03","close":10297.7529},{"date":"2019-06-04","close":10297.7529},{"date":"2019-06-05","close":10530.3613},{"date":"2019-06-07","close":10651.5137},{"date":"2019-06-10","close":10811.4297},{"date":"2019-06-11","close":10816.2773},{"date":"2019-06-12","close":10806.585},{"date":"2019-06-13","close":10806.585},{"date":"2019-06-14","close":10879.2734},{"date":"2019-06-17","close":10855.0439},{"date":"2019-06-18","close":10787.1992},{"date":"2019-06-19","close":10850.1982},{"date":"2019-06-20","close":10787.1992},{"date":"2019-06-21","close":10859.8906},{"date":"2019-06-24","close":10801.7393},{"date":"2019-06-25","close":10719.3564},{"date":"2019-06-26","close":10680.5879},{"date":"2019-06-27","close":10675.7422},{"date":"2019-06-28","close":10704.8174},{"date":"2019-07-01","close":10811.4297},{"date":"2019-07-02","close":10961.6572},{"date":"2019-07-03","close":10995.5791},{"date":"2019-07-04","close":11073.1143},{"date":"2019-07-05","close":11010.1162},{"date":"2019-07-08","close":11111.8818},{"date":"2019-07-09","close":11073.1143},{"date":"2019-07-10","close":11107.0361},{"date":"2019-07-11","close":11077.959},{"date":"2019-07-12","close":11150.6514},{"date":"2019-07-15","close":11233.0332},{"date":"2019-07-16","close":11237.8779},{"date":"2019-07-17","close":11233.0332},{"date":"2019-07-18","close":11140.959},{"date":"2019-07-19","close":11203.9561},{"date":"2019-07-22","close":11223.3398},{"date":"2019-07-23","close":11266.9541},{"date":"2019-07-24","close":11378.4131},{"date":"2019-07-25","close":11470.4873},{"date":"2019-07-26","close":11455.9482},{"date":"2019-07-29","close":11533.4834},{"date":"2019-07-30","close":11470.4873},{"date":"2019-07-31","close":11480.1787},{"date":"2019-08-01","close":11383.2588},{"date":"2019-08-02","close":11397.7969},{"date":"2019-08-05","close":11436.5645},{"date":"2019-08-06","close":11145.8037},{"date":"2019-08-07","close":11242.7236},{"date":"2019-08-08","close":11165.1875},{"date":"2019-08-09","close":11368.7197},{"date":"2019-08-12","close":11354.1836},{"date":"2019-08-13","close":11252.417},{"date":"2019-08-14","close":11344.4912},{"date":"2019-08-16","close":11044.0371},{"date":"2019-08-19","close":11199.1104},{"date":"2019-08-20","close":11300.876},{"date":"2019-08-21","close":11165.1875},{"date":"2019-08-22","close":11252.417},{"date":"2019-08-23","close":11208.8018},{"date":"2019-08-26","close":11044.0371},{"date":"2019-08-27","close":11155.4971},{"date":"2019-08-28","close":11073.1143},{"date":"2019-08-29","close":11126.4189},{"date":"2019-08-30","close":11237.8779},{"date":"2019-09-02","close":11329.9521},{"date":"2019-09-03","close":11383.2588},{"date":"2019-09-04","close":11155.4971},{"date":"2019-09-05","close":11247.5713},{"date":"2019-09-06","close":11417.1807},{"date":"2019-09-09","close":11315.415},{"date":"2019-09-10","close":11514.1016},{"date":"2019-09-11","close":11533.4834},{"date":"2019-09-16","close":11567.4062},{"date":"2019-09-17","close":11654.6338},{"date":"2019-09-18","close":11567.4062},{"date":"2019-09-19","close":11707.9404},{"date":"2019-09-20","close":11649.79},{"date":"2019-09-23","close":11630.4033},{"date":"2019-09-24","close":11659.4814},{"date":"2019-09-25","close":11533.4834},{"date":"2019-09-26","close":11644.9434},{"date":"2019-09-27","close":11581.9443},{"date":"2019-09-30","close":11514.1016},{"date":"2019-10-01","close":11620.7119},{"date":"2019-10-02","close":11504.4092},{"date":"2019-10-04","close":11291.1836},{"date":"2019-10-07","close":11455.9482},{"date":"2019-10-08","close":11373.5664},{"date":"2019-10-10","close":11329.9521},{"date":"2019-10-11","close":11354.1836},{"date":"2019-10-14","close":11504.4092},{"date":"2019-10-15","close":11465.6406},{"date":"2019-10-16","close":11606.1738},{"date":"2019-10-17","close":11577.0996},{"date":"2019-10-18","close":11470.4873},{"date":"2019-10-21","close":11446.2568},{"date":"2019-10-22","close":11543.1768},{"date":"2019-10-23","close":11596.4834},{"date":"2019-10-24","close":11620.7119},{"date":"2019-10-25","close":11683.71},{"date":"2019-10-28","close":11703.0938},{"date":"2019-10-29","close":11625.5576},{"date":"2019-10-30","close":11795.168},{"date":"2019-10-31","close":11790.3213},{"date":"2019-11-01","close":11746.709},{"date":"2019-11-04","close":11833.9365},{"date":"2019-11-05","close":11838.7822},{"date":"2019-11-06","close":11863.0127},{"date":"2019-11-07","close":11882.3975},{"date":"2019-11-08","close":11896.9336},{"date":"2019-11-11","close":12032.623},{"date":"2019-11-12","close":11877.5498},{"date":"2019-11-13","close":12066.5449},{"date":"2019-11-14","close":11959.9336},{"date":"2019-11-15","close":11993.8535},{"date":"2019-11-18","close":12100.4668},{"date":"2019-11-19","close":12095.6211},{"date":"2019-11-20","close":12139.2344},{"date":"2019-11-21","close":12197.3857},{"date":"2019-11-22","close":12207.0791},{"date":"2019-11-25","close":12216.7734},{"date":"2019-11-26","close":12333.0752},{"date":"2019-11-27","close":12357.3047},{"date":"2019-11-28","close":12434.8398},{"date":"2019-11-29","close":12444.5332},{"date":"2019-12-02","close":12391.2285},{"date":"2019-12-03","close":12347.6133},{"date":"2019-12-04","close":12323.3838},{"date":"2019-12-05","close":12352.459},{"date":"2019-12-06","close":12391.2285},{"date":"2019-12-09","close":12449.3789},{"date":"2019-12-10","close":12449.3789},{"date":"2019-12-11","close":12468.7637},{"date":"2019-12-12","close":12454.2246},{"date":"2019-12-13","close":12420.3027},{"date":"2019-12-16","close":12391.2285},{"date":"2019-12-17","close":12420.3027},{"date":"2019-12-18","close":12429.9951},{"date":"2019-12-19","close":12381.5361},{"date":"2019-12-20","close":12371.8428},{"date":"2019-12-23","close":12463.918},{"date":"2019-12-24","close":12488.1465},{"date":"2019-12-26","close":12463.918},{"date":"2019-12-27","close":12415.457},{"date":"2019-12-30","close":12459.0703},{"date":"2020-01-02","close":12328.2275},{"date":"2020-01-03","close":12560.8369},{"date":"2020-01-06","close":12497.8389},{"date":"2020-01-07","close":12459.0703},{"date":"2020-01-08","close":12492.9922},{"date":"2020-01-09","close":12488.1465},{"date":"2020-01-10","close":12585.0664},{"date":"2020-01-13","close":12492.9922},{"date":"2020-01-14","close":12570.5283},{"date":"2020-01-15","close":12560.8369},{"date":"2020-01-16","close":12614.1436},{"date":"2020-01-17","close":12696.5244},{"date":"2020-01-20","close":12672.2969},{"date":"2020-01-21","close":12778.9072},{"date":"2020-01-22","close":12711.0635},{"date":"2020-01-23","close":12730.4463},{"date":"2020-01-28","close":12483.3018},{"date":"2020-01-29","close":12594.7588},{"date":"2020-01-30","close":12628.6807},{"date":"2020-01-31","close":12667.4492},{"date":"2020-02-03","close":12585.0664},{"date":"2020-02-04","close":12594.7588},{"date":"2020-02-05","close":12851.5967},{"date":"2020-02-06","close":12900.0576},{"date":"2020-02-07","close":12958.209},{"date":"2020-02-10","close":12919.4414},{"date":"2020-02-11","close":12904.9033},{"date":"2020-02-12","close":12866.1348},{"date":"2020-02-13","close":13040.5908},{"date":"2020-02-14","close":13026.0518},{"date":"2020-02-17","close":13030.8984},{"date":"2020-02-18","close":13089.0498},{"date":"2020-02-19","close":13055.1289},{"date":"2020-02-20","close":13161.7412},{"date":"2020-02-21","close":13166.5869},{"date":"2020-02-24","close":13118.126},{"date":"2020-02-25","close":12803.1377},{"date":"2020-02-26","close":12517.2217},{"date":"2020-02-27","close":12405.7666},{"date":"2020-02-28","close":11911.4727},{"date":"2020-03-02","close":11635.2529},{"date":"2020-03-03","close":12090.7744},{"date":"2020-03-04","close":11712.7861},{"date":"2020-03-05","close":11979.3174},{"date":"2020-03-06","close":11727.3252},{"date":"2020-03-09","close":11392.9512},{"date":"2020-03-10","close":11010.1162},{"date":"2020-03-11","close":10796.8916},{"date":"2020-03-12","close":10254.1396},{"date":"2020-03-13","close":9905.2295},{"date":"2020-03-16","close":10103.915},{"date":"2020-03-17","close":9934.3037},{"date":"2020-03-18","close":9968.2256},{"date":"2020-03-19","close":9832.5381},{"date":"2020-03-20","close":10108.7598},{"date":"2020-03-23","close":9352.7832},{"date":"2020-03-24","close":9658.082},{"date":"2020-03-25","close":9856.7676},{"date":"2020-03-26","close":9948.8418},{"date":"2020-03-27","close":10443.1338},{"date":"2020-03-30","close":10317.1387},{"date":"2020-03-31","close":10506.1328},{"date":"2020-04-01","close":10147.5283},{"date":"2020-04-02","close":10186.2949},{"date":"2020-04-03","close":10045.7627},{"date":"2020-04-06","close":10447.9795},{"date":"2020-04-07","close":10782.3535},{"date":"2020-04-08","close":10578.8223},{"date":"2020-04-09","close":10951.9639},{"date":"2020-04-10","close":11077.959},{"date":"2020-04-13","close":11044.0371},{"date":"2020-04-14","close":11140.959},{"date":"2020-04-16","close":11053.7305},{"date":"2020-04-17","close":11315.415},{"date":"2020-04-20","close":11349.3369},{"date":"2020-04-21","close":11339.6436},{"date":"2020-04-22","close":11155.4971},{"date":"2020-04-23","close":11233.0332},{"date":"2020-04-24","close":11213.6475},{"date":"2020-04-27","close":11431.7188},{"date":"2020-04-28","close":11533.4834},{"date":"2020-04-29","close":11654.6338},{"date":"2020-05-04","close":11325.1074},{"date":"2020-05-06","close":11528.6377},{"date":"2020-05-07","close":11412.334},{"date":"2020-05-08","close":11494.7178},{"date":"2020-05-11","close":11659.4814},{"date":"2020-05-12","close":11674.0176},{"date":"2020-05-13","close":11451.1016},{"date":"2020-05-14","close":11160.3428},{"date":"2020-05-15","close":11436.5645},{"date":"2020-05-18","close":11581.9443},{"date":"2020-05-19","close":11761.2461},{"date":"2020-05-20","close":11804.8604},{"date":"2020-05-21","close":11896.9336},{"date":"2020-05-22","close":11911.4727},{"date":"2020-05-25","close":12047.1621},{"date":"2020-05-26","close":12226.4629},{"date":"2020-05-27","close":12245.8477},{"date":"2020-05-28","close":12541.4521},{"date":"2020-05-29","close":12386.3809},{"date":"2020-06-01","close":12376.6885},{"date":"2020-06-02","close":12352.459},{"date":"2020-06-03","close":12483.3018},{"date":"2020-06-04","close":12691.6768},{"date":"2020-06-05","close":12744.9863},{"date":"2020-06-08","close":13040.5908},{"date":"2020-06-09","close":13079.3594},{"date":"2020-06-10","close":12953.3623},{"date":"2020-06-11","close":12633.5283},{"date":"2020-06-12","close":12129.543},{"date":"2020-06-15","close":11921.165},{"date":"2020-06-16","close":12483.3018},{"date":"2020-06-17","close":12657.7568},{"date":"2020-06-18","close":12459.0703},{"date":"2020-06-19","close":12588.0},{"date":"2020-06-22","close":12565.6826},{"date":"2020-06-23","close":12405.7666},{"date":"2020-06-24","close":12342.7676},{"date":"2020-06-25","close":11959.9336},{"date":"2020-06-26","close":12071.3916},{"date":"2020-06-29","close":11766.0918},{"date":"2020-06-30","close":11993.8535},{"date":"2020-07-01","close":12124.6963},{"date":"2020-07-02","close":12178.0029},{"date":"2020-07-03","close":12205.0},{"date":"2020-07-06","close":12308.8467},{"date":"2020-07-07","close":12163.4639},{"date":"2020-07-08","close":12100.4668},{"date":"2020-07-09","close":12158.6201},{"date":"2020-07-10","close":12047.1621},{"date":"2020-07-13","close":12284.6152},{"date":"2020-07-14","close":12236.1543},{"date":"2020-07-15","close":12405.7666},{"date":"2020-07-16","close":12473.6094},{"date":"2020-07-17","close":12502.6855},{"date":"2020-07-20","close":12434.8398},{"date":"2020-07-21","close":12449.3789},{"date":"2020-07-22","close":12536.6074},{"date":"2020-07-23","close":12628.6807},{"date":"2020-07-24","close":12454.2246},{"date":"2020-07-27","close":12449.3789},{"date":"2020-07-28","close":12478.4561},{"date":"2020-07-29","close":12444.5332},{"date":"2020-07-30","close":12463.918},{"date":"2020-07-31","close":12410.6113},{"date":"2020-08-03","close":12337.9219},{"date":"2020-08-04","close":12454.2246},{"date":"2020-08-05","close":12405.7666},{"date":"2020-08-06","close":12400.918},{"date":"2020-08-07","close":12347.6133},{"date":"2020-08-10","close":12575.376},{"date":"2020-08-11","close":12633.5283},{"date":"2020-08-12","close":12672.2969},{"date":"2020-08-13","close":12580.2217},{"date":"2020-08-14","close":12662.6016},{"date":"2020-08-18","close":12696.5244},{"date":"2020-08-19","close":12657.7568},{"date":"2020-08-20","close":12672.2969},{"date":"2020-08-21","close":12618.9873},{"date":"2020-08-24","close":12667.4492},{"date":"2020-08-25","close":12856.4414},{"date":"2020-08-26","close":12856.4414},{"date":"2020-08-27","close":12890.3662},{"date":"2020-08-28","close":12953.3623},{"date":"2020-08-31","close":13084.2061},{"date":"2020-09-01","close":12938.8262},{"date":"2020-09-02","close":13098.7422},{"date":"2020-09-03","close":13200.5098},{"date":"2020-09-04","close":12996.9785},{"date":"2020-09-07","close":12909.748},{"date":"2020-09-08","close":13001.8232},{"date":"2020-09-09","close":12633.5283},{"date":"2020-09-10","close":12696.5244},{"date":"2020-09-11","close":12701.3711},{"date":"2020-09-14","close":12720.7549},{"date":"2020-09-15","close":12725.6016},{"date":"2020-09-16","close":12740.1396},{"date":"2020-09-17","close":12517.2217},{"date":"2020-09-18","close":12497.8389},{"date":"2020-09-21","close":12289.4619},{"date":"2020-09-22","close":12124.6963},{"date":"2020-09-23","close":12173.1582},{"date":"2020-09-24","close":11993.8535},{"date":"2020-09-25","close":12066.5449},{"date":"2020-09-28","close":12250.6943},{"date":"2020-09-29","close":12425.1475},{"date":"2020-10-05","close":12410.6113},{"date":"2020-10-06","close":12473.6094},{"date":"2020-10-07","close":12400.918},{"date":"2020-10-08","close":12463.918},{"date":"2020-10-12","close":12725.6016},{"date":"2020-10-13","close":12832.2129},{"date":"2020-10-14","close":12691.6768},{"date":"2020-10-15","close":12468.7637},{"date":"2020-10-16","close":12599.6045},{"date":"2020-10-19","close":12623.834},{"date":"2020-10-20","close":12478.4561},{"date":"2020-10-21","close":12400.918},{"date":"2020-10-22","close":12245.8477},{"date":"2020-10-23","close":12371.8428},{"date":"2020-10-26","close":12221.6162},{"date":"2020-10-27","close":12081.082},{"date":"2020-10-28","close":11896.9336},{"date":"2020-10-29","close":11756.4014},{"date":"2020-10-30","close":11460.7949},{"date":"2020-11-02","close":11678.8652},{"date":"2020-11-03","close":11848.4736},{"date":"2020-11-04","close":12115.0049},{"date":"2020-11-05","close":12202.2314},{"date":"2020-11-06","close":12187.6963},{"date":"2020-11-09","close":12250.6943},{"date":"2020-11-10","close":12502.6855},{"date":"2020-11-11","close":12555.9922},{"date":"2020-11-12","close":12575.376},{"date":"2020-11-13","close":12434.8398},{"date":"2020-11-16","close":12725.6016},{"date":"2020-11-17","close":12783.751},{"date":"2020-11-18","close":12744.9863},{"date":"2020-11-19","close":12851.5967},{"date":"2020-11-20","close":12846.752},{"date":"2020-11-23","close":12817.6758},{"date":"2020-11-24","close":13011.5156},{"date":"2020-11-25","close":13244.1221},{"date":"2020-11-26","close":13166.5869},{"date":"2020-11-27","close":13084.2061},{"date":"2020-11-30","close":12943.6729},{"date":"2020-12-01","close":13103.5889},{"date":"2020-12-02","close":13030.8984},{"date":"2020-12-03","close":13026.0518},{"date":"2020-12-04","close":12996.9785},{"date":"2020-12-07","close":13064.8223},{"date":"2020-12-08","close":13021.207},{"date":"2020-12-09","close":13137.5127},{"date":"2020-12-10","close":13142.3584},{"date":"2020-12-11","close":13118.126},{"date":"2020-12-14","close":13195.6641},{"date":"2020-12-15","close":13113.2812},{"date":"2020-12-16","close":13244.1221},{"date":"2020-12-17","close":13195.6641},{"date":"2020-12-18","close":13229.5859},{"date":"2020-12-21","close":13229.5859},{"date":"2020-12-22","close":13195.6641},{"date":"2020-12-23","close":13176.2793},{"date":"2020-12-24","close":13248.9697},{"date":"2020-12-28","close":13229.5859},{"date":"2020-12-29","close":13127.8184},{"date":"2020-12-30","close":13152.0498},{"date":"2021-01-04","close":13176.2793},{"date":"2021-01-05","close":13074.5127},{"date":"2021-01-06","close":13035.7471},{"date":"2021-01-07","close":13467.04},{"date":"2021-01-08","close":13694.8018},{"date":"2021-01-11","close":13675.417},{"date":"2021-01-12","close":13835.3359},{"date":"2021-01-13","close":13859.5654},{"date":"2021-01-14","close":13893.4873},{"date":"2021-01-15","close":13869.2578},{"date":"2021-01-18","close":13835.3359},{"date":"2021-01-19","close":13937.1025},{"date":"2021-01-20","close":13917.7178},{"date":"2021-01-21","close":13975.8701},{"date":"2021-01-22","close":13888.6426},{"date":"2021-01-25","close":13888.6426},{"date":"2021-01-26","close":13782.0283},{"date":"2021-01-27","close":13728.7227},{"date":"2021-01-28","close":13496.1152},{"date":"2021-01-29","close":13500.9619},{"date":"2021-02-01","close":13534.8838},{"date":"2021-02-02","close":13656.0342},{"date":"2021-02-03","close":13854.7207},{"date":"2021-02-04","close":13859.5654},{"date":"2021-02-05","close":14174.5557},{"date":"2021-02-08","close":14261.7842},{"date":"2021-02-09","close":14315.0898},{"date":"2021-02-10","close":14305.3975},{"date":"2021-02-15","close":14426.5469},{"date":"2021-02-16","close":14431.3936},{"date":"2021-02-17","close":14499.2373},{"date":"2021-02-18","close":14455.623},{"date":"2021-02-19","close":14378.0879},{"date":"2021-02-22","close":14484.7002},{"date":"2021-02-23","close":14586.4658},{"date":"2021-02-24","close":14450.7793},{"date":"2021-02-25","close":14736.6904},{"date":"2021-02-26","close":14542.8525},{"date":"2021-03-02","close":14644.6182},{"date":"2021-03-03","close":14610.6973},{"date":"2021-03-04","close":14494.3906},{"date":"2021-03-05","close":14378.0879},{"date":"2021-03-08","close":14717.3076},{"date":"2021-03-09","close":14993.5293},{"date":"2021-03-10","close":14945.0713},{"date":"2021-03-11","close":15138.9111},{"date":"2021-03-12","close":15080.7578},{"date":"2021-03-15","close":15235.8311},{"date":"2021-03-16","close":15192.2178},{"date":"2021-03-17","close":15138.9111},{"date":"2021-03-18","close":15061.374},{"date":"2021-03-19","close":15066.2197},{"date":"2021-03-22","close":15119.5264},{"date":"2021-03-23","close":15148.6016},{"date":"2021-03-24","close":15046.8359},{"date":"2021-03-25","close":15032.2979},{"date":"2021-03-26","close":15138.9111},{"date":"2021-03-29","close":15274.5977},{"date":"2021-03-30","close":15405.4404},{"date":"2021-03-31","close":15279.4453},{"date":"2021-04-01","close":15308.5215},{"date":"2021-04-02","close":15415.1318},{"date":"2021-04-05","close":15418.0},{"date":"2021-04-06","close":15410.2852},{"date":"2021-04-07","close":15386.0557},{"date":"2021-04-08","close":15458.7461},{"date":"2021-04-09","close":15478.1309},{"date":"2021-04-12","close":15594.4346},{"date":"2021-04-13","close":15642.8936},{"date":"2021-04-14","close":15521.7441},{"date":"2021-04-15","close":15565.3594},{"date":"2021-04-16","close":15633.2031},{"date":"2021-04-19","close":15744.6602},{"date":"2021-04-20","close":15633.2031},{"date":"2021-04-21","close":15589.5879},{"date":"2021-04-22","close":15739.8145},{"date":"2021-04-23","close":15628.3555},{"date":"2021-04-26","close":15671.9707},{"date":"2021-04-27","close":15671.9707},{"date":"2021-04-28","close":15720.4297},{"date":"2021-04-29","close":15768.8906},{"date":"2021-04-30","close":15705.8916},{"date":"2021-05-03","close":15802.8115},{"date":"2021-05-04","close":15856.1191},{"date":"2021-05-06","close":15734.9697},{"date":"2021-05-07","close":15817.3496},{"date":"2021-05-10","close":15894.8857},{"date":"2021-05-11","close":15817.3496},{"date":"2021-05-12","close":15793.1211},{"date":"2021-05-13","close":15734.9697},{"date":"2021-05-14","close":15904.5791},{"date":"2021-05-17","close":16054.8047},{"date":"2021-05-18","close":16083.8818},{"date":"2021-05-20","close":15938.501},{"date":"2021-05-21","close":16016.0352},{"date":"2021-05-24","close":16049.959},{"date":"2021-05-25","close":16098.418},{"date":"2021-05-26","close":15914.2695},{"date":"2021-05-27","close":15875.502},{"date":"2021-05-28","close":15894.8857},{"date":"2021-05-31","close":15875.502},{"date":"2021-06-01","close":15817.3496},{"date":"2021-06-02","close":15890.0391},{"date":"2021-06-03","close":15928.8096},{"date":"2021-06-04","close":15860.9639},{"date":"2021-06-07","close":16016.0352},{"date":"2021-06-08","close":16117.8027},{"date":"2021-06-09","close":16180.8018},{"date":"2021-06-10","close":16180.8018},{"date":"2021-06-11","close":16185.6475},{"date":"2021-06-14","close":16311.6426},{"date":"2021-06-15","close":16316.4902},{"date":"2021-06-16","close":16272.874},{"date":"2021-06-17","close":16340.7197},{"date":"2021-06-18","close":16326.1826},{"date":"2021-06-21","close":16108.1104},{"date":"2021-06-22","close":16306.7949},{"date":"2021-06-23","close":16374.6436},{"date":"2021-06-24","close":16321.333},{"date":"2021-06-25","close":16268.0283},{"date":"2021-06-28","close":16374.6436},{"date":"2021-06-29","close":16335.8721},{"date":"2021-06-30","close":16263.1826},{"date":"2021-07-01","close":16364.9463},{"date":"2021-07-02","close":16423.0996},{"date":"2021-07-05","close":16437.6367},{"date":"2021-07-06","close":16486.0996},{"date":"2021-07-07","close":16524.8672},{"date":"2021-07-08","close":16544.25},{"date":"2021-07-09","close":16544.25},{"date":"2021-07-12","close":16665.4023},{"date":"2021-07-13","close":16699.3203},{"date":"2021-07-14","close":16650.8652},{"date":"2021-07-15","close":16607.248},{"date":"2021-07-16","close":16529.7129},{"date":"2021-07-19","close":16452.1758},{"date":"2021-07-20","close":16384.334},{"date":"2021-07-21","close":16587.8652},{"date":"2021-07-22","close":16709.0176},{"date":"2021-07-23","close":16699.3203},{"date":"2021-07-26","close":16805.9336},{"date":"2021-07-27","close":16801.0859},{"date":"2021-07-28","close":16854.3965},{"date":"2021-07-29","close":16922.2402},{"date":"2021-07-30","close":16762.3184},{"date":"2021-08-02","close":16917.3945},{"date":"2021-08-03","close":16917.3945},{"date":"2021-08-04","close":16902.8516},{"date":"2021-08-05","close":16805.9336},{"date":"2021-08-06","close":16849.5488},{"date":"2021-08-09","close":16893.1621},{"date":"2021-08-10","close":16956.1621},{"date":"2021-08-11","close":16990.084},{"date":"2021-08-12","close":17091.8438},{"date":"2021-08-13","close":17275.9941},{"date":"2021-08-17","close":17382.6074},{"date":"2021-08-18","close":17348.6875},{"date":"2021-08-19","close":17154.8477},{"date":"2021-08-20","close":17208.1504},{"date":"2021-08-23","close":17343.8418},{"date":"2021-08-24","close":17314.7676},{"date":"2021-08-25","close":17338.998},{"date":"2021-08-26","close":17377.7637},{"date":"2021-08-27","close":17358.377},{"date":"2021-08-30","close":17401.9922},{"date":"2021-08-31","close":17377.7637},{"date":"2021-09-01","close":17266.3047},{"date":"2021-09-02","close":17358.377},{"date":"2021-09-03","close":17329.3027},{"date":"2021-09-06","close":17334.1484},{"date":"2021-09-07","close":17372.918},{"date":"2021-09-08","close":17309.918},{"date":"2021-09-09","close":17290.5332},{"date":"2021-09-10","close":17208.1504},{"date":"2021-09-13","close":17232.3809},{"date":"2021-09-14","close":17130.6172},{"date":"2021-09-15","close":17053.082},{"date":"2021-09-16","close":17217.8457},{"date":"2021-09-17","close":17222.6914},{"date":"2021-09-23","close":17033.6953},{"date":"2021-09-24","close":17208.1504},{"date":"2021-09-27","close":17261.4609},{"date":"2021-09-28","close":17314.7676},{"date":"2021-09-29","close":17038.543},{"date":"2021-09-30","close":17125.7695},{"date":"2021-10-01","close":16844.7012},{"date":"2021-10-05","close":17038.543},{"date":"2021-10-06","close":17048.2344},{"date":"2021-10-07","close":17183.9238},{"date":"2021-10-08","close":17309.918},{"date":"2021-10-12","close":17329.3027},{"date":"2021-10-13","close":17363.2266},{"date":"2021-10-14","close":17329.3027},{"date":"2021-10-15","close":17518.2949},{"date":"2021-10-18","close":17552.2188},{"date":"2021-10-19","close":17513.4531},{"date":"2021-10-20","close":17416.5273},{"date":"2021-10-21","close":17513.4531},{"date":"2021-10-22","close":17479.5293},{"date":"2021-10-25","close":17401.9922},{"date":"2021-10-26","close":17416.5273},{"date":"2021-10-27","close":17324.4551},{"date":"2021-10-28","close":17198.4629},{"date":"2021-10-29","close":17222.6914},{"date":"2021-11-01","close":17455.2988},{"date":"2021-11-02","close":17460.1445},{"date":"2021-11-03","close":17610.3711},{"date":"2021-11-04","close":17692.7539},{"date":"2021-11-05","close":17838.1348},{"date":"2021-11-08","close":17876.9023},{"date":"2021-11-09","close":17779.9805},{"date":"2021-11-10","close":17779.9805},{"date":"2021-11-11","close":17809.0566},{"date":"2021-11-12","close":17794.5195},{"date":"2021-11-15","close":17867.207},{"date":"2021-11-16","close":17818.75},{"date":"2021-11-17","close":17823.5957},{"date":"2021-11-18","close":17716.9824},{"date":"2021-11-19","close":17842.9805},{"date":"2021-11-22","close":17620.0625},{"date":"2021-11-23","close":17649.1406},{"date":"2021-11-24","close":17634.6035},{"date":"2021-11-25","close":17692.7539},{"date":"2021-11-26","close":17532.8359},{"date":"2021-11-29","close":17455.2988},{"date":"2021-11-30","close":17125.7695},{"date":"2021-12-01","close":17014.3145},{"date":"2021-12-02","close":16660.5547},{"date":"2021-12-03","close":16951.3125},{"date":"2021-12-06","close":16999.7773},{"date":"2021-12-07","close":17145.1582},{"date":"2021-12-08","close":17343.8418},{"date":"2021-12-09","close":17285.6855},{"date":"2021-12-10","close":17242.0762},{"date":"2021-12-13","close":17329.3027},{"date":"2021-12-14","close":17358.377},{"date":"2021-12-15","close":17266.3047},{"date":"2021-12-16","close":17513.4531},{"date":"2021-12-17","close":17382.6074},{"date":"2021-12-20","close":17188.7695},{"date":"2021-12-21","close":17329.3027},{"date":"2021-12-22","close":17460.1445},{"date":"2021-12-23","close":17479.5293},{"date":"2021-12-24","close":17527.9902},{"date":"2021-12-27","close":17557.0605},{"date":"2021-12-28","close":17760.5957},{"date":"2021-12-29","close":17867.207},{"date":"2021-12-30","close":17915.6719},{"date":"2022-01-03","close":17858.0},{"date":"2022-01-04","close":17968.9785},{"date":"2022-01-05","close":18036.8203},{"date":"2022-01-06","close":17799.3633},{"date":"2022-01-07","close":18022.2812},{"date":"2022-01-10","close":17935.0527},{"date":"2022-01-11","close":17896.2852},{"date":"2022-01-12","close":18046.5098},{"date":"2022-01-13","close":17959.2832},{"date":"2022-01-14","close":17881.7461},{"date":"2022-01-17","close":18017.4375},{"date":"2022-01-18","close":17920.5176},{"date":"2022-01-19","close":17629.7559},{"date":"2022-01-20","close":17557.0605},{"date":"2022-01-21","close":17183.9238},{"date":"2022-01-24","close":17154.8477},{"date":"2022-01-25","close":16999.7773},{"date":"2022-01-26","close":17014.3145},{"date":"2022-01-27","close":16805.9336},{"date":"2022-01-28","close":17145.1582},{"date":"2022-02-03","close":17581.2949},{"date":"2022-02-04","close":17421.377},{"date":"2022-02-07","close":17305.0762},{"date":"2022-02-08","close":17280.8398},{"date":"2022-02-09","close":17455.2988},{"date":"2022-02-10","close":17595.834},{"date":"2022-02-11","close":17300.2285},{"date":"2022-02-14","close":17274.0},{"date":"2022-02-15","close":17179.0762},{"date":"2022-02-16","close":17358.377},{"date":"2022-02-17","close":17338.998},{"date":"2022-02-18","close":17169.3848},{"date":"2022-02-21","close":17014.3145},{"date":"2022-02-22","close":16679.9414},{"date":"2022-02-23","close":16922.2402},{"date":"2022-02-24","close":16398.8691},{"date":"2022-02-25","close":16864.0879},{"date":"2022-02-28","close":17004.6191},{"date":"2022-03-02","close":17256.6133},{"date":"2022-03-03","close":17460.1445},{"date":"2022-03-04","close":17397.1465},{"date":"2022-03-07","close":17343.8418},{"date":"2022-03-08","close":17111.2324},{"date":"2022-03-10","close":17242.0762},{"date":"2022-03-11","close":17130.6172},{"date":"2022-03-14","close":17164.541},{"date":"2022-03-15","close":17082.1582},{"date":"2022-03-16","close":17295.3809},{"date":"2022-03-17","close":17154.8477},{"date":"2022-03-18","close":17271.1504},{"date":"2022-03-21","close":17435.9141},{"date":"2022-03-22","close":17561.9102},{"date":"2022-03-23","close":17755.7539},{"date":"2022-03-24","close":17571.6035},{"date":"2022-03-25","close":17794.5195},{"date":"2022-03-28","close":17886.5938},{"date":"2022-03-29","close":17925.3594},{"date":"2022-03-30","close":18094.9707},{"date":"2022-03-31","close":17959.2832},{"date":"2022-04-01","close":17746.0566},{"date":"2022-04-04","close":17823.5957},{"date":"2022-04-05","close":17886.5938},{"date":"2022-04-06","close":17852.6719},{"date":"2022-04-07","close":17678.2148},{"date":"2022-04-08","close":17881.7461},{"date":"2022-04-11","close":17789.6699},{"date":"2022-04-12","close":17668.5215},{"date":"2022-04-13","close":17629.7559},{"date":"2022-04-14","close":17741.2109},{"date":"2022-04-15","close":17586.1406},{"date":"2022-04-18","close":17566.7598},{"date":"2022-04-19","close":17600.6738},{"date":"2022-04-20","close":17770.291},{"date":"2022-04-21","close":17949.5879},{"date":"2022-04-22","close":17557.0605},{"date":"2022-04-25","close":17174.2305},{"date":"2022-04-26","close":17484.375},{"date":"2022-04-27","close":17290.5332},{"date":"2022-04-28","close":17542.5273},{"date":"2022-04-29","close":17561.9102},{"date":"2022-05-02","close":17269.0},{"date":"2022-05-03","close":17309.918},{"date":"2022-05-04","close":17377.7637},{"date":"2022-05-06","close":17275.9941},{"date":"2022-05-09","close":16958.0},{"date":"2022-05-10","close":16713.8594},{"date":"2022-05-11","close":16563.6348},{"date":"2022-05-12","close":16486.0996},{"date":"2022-05-13","close":16704.168},{"date":"2022-05-16","close":16946.4648},{"date":"2022-05-17","close":16917.3945},{"date":"2022-05-18","close":16927.082},{"date":"2022-05-19","close":16563.6348},{"date":"2022-05-20","close":16549.0957},{"date":"2022-05-23","close":16578.1719},{"date":"2022-05-24","close":16287.4111},{"date":"2022-05-25","close":16427.9473},{"date":"2022-05-26","close":16646.0176},{"date":"2022-05-27","close":16791.3945},{"date":"2022-05-30","close":17043.3887},{"date":"2022-05-31","close":16873.7793},{"date":"2022-06-02","close":16747.7812},{"date":"2022-06-03","close":16970.6992},{"date":"2022-06-07","close":16927.082},{"date":"2022-06-08","close":16990.084},{"date":"2022-06-09","close":16810.7832},{"date":"2022-06-10","close":16665.4023},{"date":"2022-06-13","close":16224.4141},{"date":"2022-06-14","close":16093.5703},{"date":"2022-06-15","close":15899.7314},{"date":"2022-06-16","close":15812.5049},{"date":"2022-06-17","close":15545.9746},{"date":"2022-06-20","close":15768.8906},{"date":"2022-06-21","close":15822.1963},{"date":"2022-06-22","close":15812.5049},{"date":"2022-06-23","close":16054.8047},{"date":"2022-06-24","close":16364.9463},{"date":"2022-06-27","close":16820.4727},{"date":"2022-06-28","close":16723.5547},{"date":"2022-06-29","close":16379.4873},{"date":"2022-06-30","close":16171.1074},{"date":"2022-07-01","close":15909.4248},{"date":"2022-07-04","close":16253.4883},{"date":"2022-07-05","close":16447.332},{"date":"2022-07-06","close":16510.3281},{"date":"2022-07-07","close":16549.0957},{"date":"2022-07-08","close":16796.2422},{"date":"2022-07-11","close":16728.3984},{"date":"2022-07-12","close":16524.8672},{"date":"2022-07-13","close":16520.0215},{"date":"2022-07-14","close":16413.4043},{"date":"2022-07-15","close":16592.7129},{"date":"2022-07-18","close":16776.8594},{"date":"2022-07-19","close":16650.8652},{"date":"2022-07-20","close":17212.998},{"date":"2022-07-21","close":17305.0762},{"date":"2022-07-22","close":17440.7578},{"date":"2022-07-25","close":17431.0703},{"date":"2022-07-26","close":17130.6172},{"date":"2022-07-27","close":17159.6934},{"date":"2022-07-28","close":17232.3809},{"date":"2022-07-29","close":17620.0625},{"date":"2022-08-01","close":17750.9043},{"date":"2022-08-02","close":17760.5957},{"date":"2022-08-03","close":17838.1348},{"date":"2022-08-04","close":18157.9746},{"date":"2022-08-05","close":18187.0449},{"date":"2022-08-08","close":18220.9688},{"date":"2022-08-09","close":18172.5078},{"date":"2022-08-10","close":18075.5879},{"date":"2022-08-11","close":18458.4219},{"date":"2022-08-12","close":18409.9648},{"date":"2022-08-16","close":18855.7949},{"date":"2022-08-17","close":18947.8691},{"date":"2022-08-18","close":18763.7188},{"date":"2022-08-19","close":18817.0273},{"date":"2022-08-22","close":18652.2617},{"date":"2022-08-23","close":18206.4297},{"date":"2022-08-24","close":18191.8906},{"date":"2022-08-25","close":18332.4258},{"date":"2022-08-26","close":18405.1133},{"date":"2022-08-29","close":17818.75},{"date":"2022-08-30","close":17779.9805},{"date":"2022-08-31","close":17712.1387},{"date":"2022-09-01","close":17566.7598},{"date":"2022-09-02","close":17692.7539},{"date":"2022-09-05","close":17750.9043},{"date":"2022-09-06","close":17741.2109},{"date":"2022-09-07","close":17668.5215},{"date":"2022-09-08","close":18070.7402},{"date":"2022-09-13","close":18628.0293},{"date":"2022-09-14","close":18027.1309},{"date":"2022-09-15","close":18133.7422},{"date":"2022-09-16","close":17668.5215},{"date":"2022-09-19","close":17537.6836},{"date":"2022-09-20","close":17707.2891},{"date":"2022-09-21","close":17392.3008},{"date":"2022-09-22","close":17154.8477},{"date":"2022-09-23","close":16999.7773},{"date":"2022-09-26","close":16917.3945},{"date":"2022-09-27","close":16873.7793},{"date":"2022-09-28","close":16738.0898},{"date":"2022-09-29","close":17193.6152},{"date":"2022-09-30","close":17062.7734},{"date":"2022-10-04","close":17426.2227},{"date":"2022-10-05","close":17595.834},{"date":"2022-10-06","close":17537.6836},{"date":"2022-10-07","close":17372.918},{"date":"2022-10-11","close":16907.7012},{"date":"2022-10-12","close":16675.0938},{"date":"2022-10-13","close":16592.7129},{"date":"2022-10-14","close":16946.4648},{"date":"2022-10-17","close":16587.8652},{"date":"2022-10-18","close":17096.6953},{"date":"2022-10-19","close":17145.1582},{"date":"2022-10-20","close":16912.5488},{"date":"2022-10-21","close":16902.8516},{"date":"2022-10-24","close":17411.6836},{"date":"2022-10-25","close":17523.1406},{"date":"2022-10-26","close":17581.2949},{"date":"2022-10-27","close":17552.2188},{"date":"2022-10-28","close":17343.8418},{"date":"2022-10-31","close":17896.2852},{"date":"2022-11-01","close":17862.3613},{"date":"2022-11-02","close":17552.2188},{"date":"2022-11-03","close":17009.4668},{"date":"2022-11-04","close":16946.4648},{"date":"2022-11-07","close":16975.5449},{"date":"2022-11-08","close":16956.1621},{"date":"2022-11-09","close":16907.7012},{"date":"2022-11-10","close":16670.2461},{"date":"2022-11-11","close":17406.8398},{"date":"2022-11-14","close":17673.3691},{"date":"2022-11-15","close":17537.6836},{"date":"2022-11-16","close":17852.6719},{"date":"2022-11-17","close":17823.5957},{"date":"2022-11-18","close":17508.6055},{"date":"2022-11-21","close":17683.0625},{"date":"2022-11-22","close":17615.2148},{"date":"2022-11-23","close":17804.2129},{"date":"2022-11-24","close":17813.9004},{"date":"2022-11-25","close":17775.1367},{"date":"2022-11-28","close":17644.2969},{"date":"2022-11-29","close":17431.0703},{"date":"2022-11-30","close":17150.0},{"date":"2022-12-01","close":17683.0625},{"date":"2022-12-02","close":17576.4473},{"date":"2022-12-05","close":17435.9141},{"date":"2022-12-06","close":17397.1465},{"date":"2022-12-07","close":17237.2285},{"date":"2022-12-08","close":17106.3887},{"date":"2022-12-09","close":17179.0762},{"date":"2022-12-12","close":17174.2305},{"date":"2022-12-13","close":17290.5332},{"date":"2022-12-14","close":17474.6816},{"date":"2022-12-15","close":17537.6836},{"date":"2022-12-16","close":17116.0781},{"date":"2022-12-19","close":16868.9336},{"date":"2022-12-20","close":16384.334},{"date":"2022-12-21","close":16553.9395},{"date":"2022-12-22","close":16694.4766},{"date":"2022-12-23","close":16369.792},{"date":"2022-12-26","close":16398.8691},{"date":"2022-12-27","close":16442.4844},{"date":"2022-12-28","close":16108.1104},{"date":"2022-12-29","close":15933.6543},{"date":"2023-01-02","close":16214.7207},{"date":"2023-01-03","close":16345.5645},{"date":"2023-01-04","close":16331.0283},{"date":"2023-01-05","close":16500.6348},{"date":"2023-01-06","close":16282.5654},{"date":"2023-01-09","close":16394.0215},{"date":"2023-01-10","close":16558.7852},{"date":"2023-01-11","close":16646.0176},{"date":"2023-01-12","close":17004.6191},{"date":"2023-01-13","close":16951.3125},{"date":"2023-01-16","close":17057.9277},{"date":"2023-01-17","close":16946.4648},{"date":"2023-01-18","close":16931.9297},{"date":"2023-01-19","close":16607.248},{"date":"2023-01-20","close":16679.9414},{"date":"2023-01-25","close":17193.6152},{"date":"2023-01-26","close":17203.3066},{"date":"2023-01-27","close":17338.998},{"date":"2023-01-30","close":17314.7676},{"date":"2023-01-31","close":17183.9238},{"date":"2023-02-01","close":17557.0605},{"date":"2023-02-02","close":17823.5957},{"date":"2023-02-03","close":18187.0449},{"date":"2023-02-06","close":18288.8086},{"date":"2023-02-07","close":18157.9746},{"date":"2023-02-08","close":18492.3438},{"date":"2023-02-09","close":18366.3496},{"date":"2023-02-10","close":18138.582},{"date":"2023-02-13","close":18138.582},{"date":"2023-02-14","close":18259.7363},{"date":"2023-02-15","close":18535.9551},{"date":"2023-02-16","close":18729.7969},{"date":"2023-02-17","close":18443.8789},{"date":"2023-02-20","close":18521.418},{"date":"2023-02-21","close":18521.418},{"date":"2023-02-22","close":18153.125},{"date":"2023-02-23","close":18153.125},{"date":"2023-02-24","close":18259.7363},{"date":"2023-02-27","close":18361.502},{"date":"2023-02-28","close":18414.8086},{"date":"2023-03-02","close":18167.6602},{"date":"2023-03-03","close":18167.6602},{"date":"2023-03-06","close":18443.8789},{"date":"2023-03-07","close":18332.4258},{"date":"2023-03-08","close":18313.041},{"date":"2023-03-09","close":18443.8789},{"date":"2023-03-10","close":18070.7402},{"date":"2023-03-13","close":17862.3613},{"date":"2023-03-14","close":17678.2148},{"date":"2023-03-15","close":17978.668},{"date":"2023-03-16","close":17983.5117},{"date":"2023-03-17","close":18138.582},{"date":"2023-03-20","close":18056.2012},{"date":"2023-03-21","close":18177.3555},{"date":"2023-03-22","close":18395.4199},{"date":"2023-03-23","close":17818.75},{"date":"2023-03-24","close":18041.668},{"date":"2023-03-27","close":18220.9688},{"date":"2023-03-28","close":18128.8906},{"date":"2023-03-29","close":18240.3516},{"date":"2023-03-30","close":18448.7324},{"date":"2023-03-31","close":18555.3438},{"date":"2023-04-03","close":19078.7109},{"date":"2023-04-04","close":19039.9434},{"date":"2023-04-05","close":18754.0293},{"date":"2023-04-06","close":18744.3359},{"date":"2023-04-07","close":18841.2559},{"date":"2023-04-10","close":18904.2539},{"date":"2023-04-11","close":18957.5605},{"date":"2023-04-12","close":19107.7832},{"date":"2023-04-13","close":18797.6426},{"date":"2023-04-14","close":18850.9473},{"date":"2023-04-17","close":18991.4844},{"date":"2023-04-18","close":19136.8633},{"date":"2023-04-19","close":19195.0117},{"date":"2023-04-20","close":19190.168},{"date":"2023-04-21","close":19287.0859},{"date":"2023-04-24","close":19272.5508},{"date":"2023-04-25","close":19291.9336},{"date":"2023-04-26","close":19054.4766},{"date":"2023-04-27","close":19078.7109},{"date":"2023-04-28","close":19480.9316},{"date":"2023-05-02","close":19645.6914},{"date":"2023-05-03","close":19393.6992},{"date":"2023-05-04","close":19127.1699},{"date":"2023-05-08","close":19078.7109},{"date":"2023-05-09","close":19112.6309},{"date":"2023-05-10","close":19098.0938},{"date":"2023-05-11","close":19204.709},{"date":"2023-05-12","close":19291.9336},{"date":"2023-05-15","close":19262.8574},{"date":"2023-05-16","close":19403.3906},{"date":"2023-05-17","close":19335.5488},{"date":"2023-05-18","close":19557.0},{"date":"2023-05-19","close":19694.1523},{"date":"2023-05-22","close":19524.541},{"date":"2023-05-23","close":19573.0},{"date":"2023-05-24","close":19323.0},{"date":"2023-05-25","close":19384.0059},{"date":"2023-05-26","close":19272.5508},{"date":"2023-05-30","close":19713.5352},{"date":"2023-05-31","close":19490.6172},{"date":"2023-06-01","close":19524.541},{"date":"2023-06-02","close":19534.2363},{"date":"2023-06-05","close":19810.459},{"date":"2023-06-07","close":19844.3789},{"date":"2023-06-08","close":19694.1523},{"date":"2023-06-09","close":19602.0801},{"date":"2023-06-12","close":19645.6914},{"date":"2023-06-13","close":19645.6914},{"date":"2023-06-14","close":19863.7598},{"date":"2023-06-15","close":19858.9141},{"date":"2023-06-16","close":20076.9863},{"date":"2023-06-19","close":20120.5996},{"date":"2023-06-20","close":20057.5996},{"date":"2023-06-21","close":20144.832},{"date":"2023-06-22","close":20033.3711},{"date":"2023-06-23","close":20062.4473},{"date":"2023-06-26","close":20018.8359},{"date":"2023-06-27","close":19989.7598},{"date":"2023-06-28","close":20251.4414},{"date":"2023-06-29","close":20391.9785},{"date":"2023-06-30","close":20532.5098},{"date":"2023-07-03","close":20671.0},{"date":"2023-07-04","close":20488.0},{"date":"2023-07-05","close":20396.0},{"date":"2023-07-06","close":20288.0},{"date":"2023-07-07","close":20169.0586},{"date":"2023-07-10","close":20110.9062},{"date":"2023-07-11","close":20217.0},{"date":"2023-07-12","close":20366.0},{"date":"2023-07-13","close":20341.0},{"date":"2023-07-14","close":20367.7461},{"date":"2023-07-17","close":20328.9785},{"date":"2023-07-18","close":20266.0},{"date":"2023-07-19","close":20580.9707},{"date":"2023-07-20","close":20736.041},{"date":"2023-07-21","close":20711.8125},{"date":"2023-07-24","close":20765.1191},{"date":"2023-07-25","close":20788.0},{"date":"2023-07-26","close":20803.8867},{"date":"2023-07-27","close":20992.0},{"date":"2023-07-28","close":20789.3516},{"date":"2023-07-31","close":20769.0},{"date":"2023-08-01","close":21021.0},{"date":"2023-08-02","close":21044.0},{"date":"2023-08-03","close":20905.6523},{"date":"2023-08-04","close":20963.8047},{"date":"2023-08-07","close":20750.5801},{"date":"2023-08-08","close":21046.1836},{"date":"2023-08-09","close":20857.1934},{"date":"2023-08-10","close":20803.8867},{"date":"2023-08-11","close":20891.1152},{"date":"2023-08-14","close":20905.6523},{"date":"2023-08-16","close":20862.0391},{"date":"2023-08-17","close":20740.8887},{"date":"2023-08-18","close":20421.0527},{"date":"2023-08-21","close":20484.0527},{"date":"2023-08-22","close":20421.0527},{"date":"2023-08-23","close":20513.125},{"date":"2023-08-24","close":20469.5137},{"date":"2023-08-25","close":20173.9043},{"date":"2023-08-28","close":20353.209},{"date":"2023-08-29","close":20503.4336},{"date":"2023-08-30","close":20799.041},{"date":"2023-08-31","close":20808.7344},{"date":"2023-09-01","close":20808.7344},{"date":"2023-09-04","close":20910.498},{"date":"2023-09-05","close":20958.9609},{"date":"2023-09-06","close":20847.5},{"date":"2023-09-07","close":20808.7344},{"date":"2023-09-08","close":20745.7344},{"date":"2023-09-11","close":20789.3516},{"date":"2023-09-12","close":20755.4219},{"date":"2023-09-13","close":20663.3535},{"date":"2023-09-14","close":20585.8145},{"date":"2023-09-15","close":20760.2715},{"date":"2023-09-18","close":20464.668},{"date":"2023-09-19","close":20391.9785},{"date":"2023-09-20","close":20469.5137},{"date":"2023-09-21","close":20459.8223},{"date":"2023-09-22","close":20139.9863},{"date":"2023-09-25","close":20062.4473},{"date":"2023-09-26","close":20067.2949},{"date":"2023-09-27","close":19931.6074},{"date":"2023-10-04","close":19679.6152},{"date":"2023-10-05","close":19771.6875},{"date":"2023-10-06","close":19742.6113},{"date":"2023-10-10","close":20047.9102},{"date":"2023-10-11","close":20013.9883},{"date":"2023-10-12","close":20081.8281},{"date":"2023-10-13","close":19917.0684},{"date":"2023-10-16","close":19975.2207},{"date":"2023-10-17","close":20106.0605},{"date":"2023-10-18","close":20299.9043},{"date":"2023-10-19","close":19965.5273},{"date":"2023-10-20","close":19718.3828},{"date":"2023-10-23","close":19626.3105},{"date":"2023-10-24","close":19403.3906},{"date":"2023-10-25","close":19374.3145},{"date":"2023-10-26","close":19098.0938},{"date":"2023-10-27","close":19199.8574},{"date":"2023-10-30","close":18894.5605},{"date":"2023-10-31","close":18904.2539},{"date":"2023-11-01","close":19272.5508},{"date":"2023-11-02","close":19112.6309},{"date":"2023-11-03","close":19248.3184},{"date":"2023-11-06","close":19311.3164},{"date":"2023-11-07","close":19243.4727},{"date":"2023-11-08","close":19238.627},{"date":"2023-11-09","close":19335.5488},{"date":"2023-11-10","close":19195.0117},{"date":"2023-11-13","close":19384.0059},{"date":"2023-11-14","close":19398.541},{"date":"2023-11-15","close":19626.3105},{"date":"2023-11-16","close":19708.6895},{"date":"2023-11-17","close":19635.998},{"date":"2023-11-20","close":19650.5391},{"date":"2023-11-21","close":19757.1504},{"date":"2023-11-22","close":19834.6855},{"date":"2023-11-23","close":19960.6836},{"date":"2023-11-24","close":20018.8359},{"date":"2023-11-27","close":20091.5254},{"date":"2023-11-28","close":19955.8398},{"date":"2023-11-29","close":19854.0723},{"date":"2023-11-30","close":20033.3711},{"date":"2023-12-01","close":20362.8984},{"date":"2023-12-04","close":20605.2012},{"date":"2023-12-05","close":20736.041},{"date":"2023-12-06","close":20692.4277},{"date":"2023-12-07","close":20866.8867},{"date":"2023-12-08","close":20692.4277},{"date":"2023-12-11","close":20949.2695},{"date":"2023-12-12","close":21070.416},{"date":"2023-12-13","close":21210.9512},{"date":"2023-12-14","close":21332.0996},{"date":"2023-12-15","close":21647.0938},{"date":"2023-12-18","close":21676.168},{"date":"2023-12-19","close":21787.627},{"date":"2023-12-20","close":21739.1641},{"date":"2023-12-21","close":21550.168},{"date":"2023-12-22","close":21744.0098},{"date":"2023-12-26","close":21773.084},{"date":"2023-12-27","close":21739.1641},{"date":"2023-12-28","close":21734.3184},{"date":"2024-01-02","close":21884.5449},{"date":"2024-01-03","close":21811.8555},{"date":"2024-01-04","close":21603.4785},{"date":"2024-01-05","close":21593.7832},{"date":"2024-01-08","close":21632.5547},{"date":"2024-01-09","close":22025.0781},{"date":"2024-01-10","close":21928.1602},{"date":"2024-01-11","close":21792.4746},{"date":"2024-01-12","close":21792.4746},{"date":"2024-01-15","close":21957.2344},{"date":"2024-01-16","close":21942.6953},{"date":"2024-01-17","close":21996.0039},{"date":"2024-01-18","close":21840.0},{"date":"2024-01-19","close":22083.2305},{"date":"2024-01-22","close":22315.8398},{"date":"2024-01-23","close":22238.3027},{"date":"2024-01-24","close":22383.6836},{"date":"2024-01-25","close":22204.377},{"date":"2024-01-26","close":22267.3809},{"date":"2024-01-29","close":22359.4551},{"date":"2024-01-30","close":22485.4473},{"date":"2024-01-31","close":22436.9883},{"date":"2024-02-01","close":22025.0781},{"date":"2024-02-02","close":22257.6875},{"date":"2024-02-05","close":22262.5312},{"date":"2024-02-06","close":22107.4609},{"date":"2024-02-07","close":22247.9922},{"date":"2024-02-08","close":22340.0684},{"date":"2024-02-13","close":22664.752},{"date":"2024-02-14","close":22359.4551},{"date":"2024-02-15","close":22601.752},{"date":"2024-02-16","close":22718.0547},{"date":"2024-02-19","close":22810.1309},{"date":"2024-02-20","close":22742.2871},{"date":"2024-02-21","close":22669.5938},{"date":"2024-02-22","close":22795.5938},{"date":"2024-02-23","close":22800.4414},{"date":"2024-02-26","close":22848.9023},{"date":"2024-02-27","close":22727.748},{"date":"2024-02-28","close":22853.7422},{"date":"2024-02-29","close":22810.1309},{"date":"2024-03-04","close":22882.8203},{"date":"2024-03-05","close":23062.123},{"date":"2024-03-06","close":22945.8203},{"date":"2024-03-07","close":22979.7422},{"date":"2024-03-08","close":23013.6621},{"date":"2024-03-11","close":22853.7422},{"date":"2024-03-12","close":23057.2754},{"date":"2024-03-13","close":23091.1953},{"date":"2024-03-14","close":23197.8125},{"date":"2024-03-15","close":23057.2754},{"date":"2024-03-18","close":23149.3496},{"date":"2024-03-19","close":23246.2715},{"date":"2024-03-20","close":23338.3477},{"date":"2024-03-21","close":23386.8047},{"date":"2024-03-22","close":23721.1816},{"date":"2024-03-25","close":23653.3359},{"date":"2024-03-26","close":23561.2637},{"date":"2024-03-27","close":23735.7188},{"date":"2024-03-28","close":23798.7148},{"date":"2024-03-29","close":23895.6387},{"date":"2024-04-01","close":24152.4766},{"date":"2024-04-02","close":23948.9453},{"date":"2024-04-03","close":23590.3359},{"date":"2024-04-04","close":23595.1816},{"date":"2024-04-05","close":23585.4902},{"date":"2024-04-08","close":23648.4883},{"date":"2024-04-09","close":23793.8672},{"date":"2024-04-11","close":23682.4102},{"date":"2024-04-12","close":23861.7129},{"date":"2024-04-15","close":23672.7168},{"date":"2024-04-16","close":23483.7266},{"date":"2024-04-17","close":23197.8125},{"date":"2024-04-18","close":23168.7363},{"date":"2024-04-19","close":22795.5938},{"date":"2024-04-22","close":23154.1992},{"date":"2024-04-23","close":23304.4238},{"date":"2024-04-24","close":23493.418},{"date":"2024-04-25","close":23377.1152},{"date":"2024-04-26","close":23648.4883},{"date":"2024-04-29","close":23624.1699},{"date":"2024-04-30","close":23833.3164},{"date":"2024-05-02","close":23429.6113},{"date":"2024-05-03","close":23089.1348},{"date":"2024-05-07","close":23385.8398},{"date":"2024-05-08","close":23706.8594},{"date":"2024-05-09","close":23692.2676},{"date":"2024-05-10","close":23877.0957},{"date":"2024-05-13","close":23988.9629},{"date":"2024-05-14","close":23964.6445},{"date":"2024-05-16","close":24086.2461},{"date":"2024-05-17","close":24047.334},{"date":"2024-05-20","close":24241.8926},{"date":"2024-05-21","close":24334.3047},{"date":"2024-05-22","close":24115.4316},{"date":"2024-05-23","close":24207.8418},{"date":"2024-05-24","close":23925.7363},{"date":"2024-05-27","close":23920.8691},{"date":"2024-05-28","close":23828.4512},{"date":"2024-05-29","close":23629.0332},{"date":"2024-05-30","close":23551.2109},{"date":"2024-05-31","close":23682.5352},{"date":"2024-06-03","close":23784.6797},{"date":"2024-06-04","close":23740.9043},{"date":"2024-06-05","close":23755.4941},{"date":"2024-06-07","close":23760.3574},{"date":"2024-06-10","close":23643.623},{"date":"2024-06-11","close":23770.0859},{"date":"2024-06-12","close":23633.8965},{"date":"2024-06-13","close":23565.8008},{"date":"2024-06-14","close":23531.7559},{"date":"2024-06-17","close":23502.5703},{"date":"2024-06-18","close":23473.3867},{"date":"2024-06-19","close":23526.8887},{"date":"2024-06-20","close":23638.7578},{"date":"2024-06-21","close":23794.4102},{"date":"2024-06-24","close":24047.334},{"date":"2024-06-25","close":24061.9238},{"date":"2024-06-26","close":23945.1875},{"date":"2024-06-27","close":23862.5039},{"date":"2024-06-28","close":23847.9141},{"date":"2024-07-01","close":23843.0449},{"date":"2024-07-02","close":23682.5352},{"date":"2024-07-03","close":23716.5859},{"date":"2024-07-04","close":23653.3535},{"date":"2024-07-05","close":23658.2188},{"date":"2024-07-08","close":23677.6719},{"date":"2024-07-09","close":23590.123},{"date":"2024-07-10","close":23604.7148},{"date":"2024-07-11","close":23599.8516},{"date":"2024-07-12","close":23852.7773},{"date":"2024-07-15","close":24271.0723},{"date":"2024-07-16","close":24227.2969},{"date":"2024-07-17","close":24421.8555},{"date":"2024-07-18","close":24592.0977},{"date":"2024-07-19","close":24392.6719},{"date":"2024-07-22","close":24178.6582},{"date":"2024-07-23","close":24348.8984},{"date":"2024-07-24","close":24168.9297},{"date":"2024-07-25","close":24222.4355},{"date":"2024-07-26","close":24543.4551},{"date":"2024-07-29","close":24888.7949},{"date":"2024-07-30","close":24883.9102},{"date":"2024-07-31","close":24922.9727},{"date":"2024-08-01","close":24761.832},{"date":"2024-08-02","close":24337.0098},{"date":"2024-08-05","close":23433.6484},{"date":"2024-08-06","close":23921.9531},{"date":"2024-08-07","close":24048.9141},{"date":"2024-08-08","close":23799.8789},{"date":"2024-08-09","close":23917.0703},{"date":"2024-08-12","close":24205.1699},{"date":"2024-08-13","close":24039.1465},{"date":"2024-08-14","close":24405.373},{"date":"2024-08-16","close":24771.5977},{"date":"2024-08-19","close":24332.1289},{"date":"2024-08-20","close":24444.4355},{"date":"2024-08-21","close":24527.4492},{"date":"2024-08-22","close":24639.7598},{"date":"2024-08-23","close":24683.7051},{"date":"2024-08-26","close":24669.0586},{"date":"2024-08-27","close":24763.0},{"date":"2024-08-28","close":24976.6855},{"date":"2024-08-29","close":24761.832},{"date":"2024-08-30","close":25001.1055},{"date":"2024-09-02","close":25191.543},{"date":"2024-09-03","close":25181.7754},{"date":"2024-09-04","close":24913.2109},{"date":"2024-09-05","close":24922.9727},{"date":"2024-09-06","close":24634.8789},{"date":"2024-09-09","close":24761.832},{"date":"2024-09-10","close":24957.1562},{"date":"2024-09-11","close":24835.082},{"date":"2024-09-12","close":24942.5059},{"date":"2024-09-13","close":24722.7695},{"date":"2024-09-19","close":25147.5938},{"date":"2024-09-20","close":25147.5938},{"date":"2024-09-23","close":25206.1914},{"date":"2024-09-24","close":25201.3086},{"date":"2024-09-25","close":25186.6582},{"date":"2024-09-26","close":25128.0645},{"date":"2024-09-27","close":25259.9043},{"date":"2024-09-30","close":25035.2832},{"date":"2024-10-02","close":24991.3359},{"date":"2024-10-04","close":25196.4238},{"date":"2024-10-07","close":25548.002},{"date":"2024-10-08","close":25440.5742},{"date":"2024-10-10","close":25626.1348},{"date":"2024-10-11","close":25548.002},{"date":"2024-10-14","close":25850.75},{"date":"2024-10-15","close":26197.4453},{"date":"2024-10-16","close":26207.209},{"date":"2024-10-17","close":26241.3906},{"date":"2024-10-18","close":26397.6504},{"date":"2024-10-21","close":26539.2578},{"date":"2024-10-22","close":26436.7129},{"date":"2024-10-23","close":26417.1836},{"date":"2024-10-24","close":26392.7676},{"date":"2024-10-25","close":26412.2988},{"date":"2024-10-28","close":26265.8066},{"date":"2024-10-29","close":26329.2891},{"date":"2024-10-30","close":26314.0},{"date":"2024-10-31","close":26079.3242},{"date":"2024-11-01","close":25804.8555},{"date":"2024-11-04","close":25902.8848},{"date":"2024-11-05","close":25933.0},{"date":"2024-11-06","close":26628.2617},{"date":"2024-11-07","close":26716.4824},{"date":"2024-11-08","close":26598.8535},{"date":"2024-11-11","close":26917.4336},{"date":"2024-11-12","close":27226.2109},{"date":"2024-11-13","close":27025.2617},{"date":"2024-11-14","close":27020.3574},{"date":"2024-11-15","close":26603.7539},{"date":"2024-11-18","close":26138.1387},{"date":"2024-11-19","close":26182.252},{"date":"2024-11-20","close":26201.8535},{"date":"2024-11-21","close":26334.1875},{"date":"2024-11-22","close":26736.0879},{"date":"2024-11-25","close":27147.7871},{"date":"2024-11-26","close":27309.5273},{"date":"2024-11-27","close":27231.1113},{"date":"2024-11-28","close":27157.5918},{"date":"2024-11-29","close":27182.0977},{"date":"2024-12-02","close":27250.7148},{"date":"2024-12-03","close":27422.2559},{"date":"2024-12-04","close":27495.7754},{"date":"2024-12-05","close":27628.1094},{"date":"2024-12-06","close":27554.5898},{"date":"2024-12-09","close":27971.1914},{"date":"2024-12-10","close":27843.7617},{"date":"2024-12-11","close":27897.6758},{"date":"2024-12-12","close":27833.957},{"date":"2024-12-13","close":27789.8477},{"date":"2024-12-16","close":27652.6133},{"date":"2024-12-17","close":27682.0215},{"date":"2024-12-18","close":27608.502},{"date":"2024-12-19","close":27069.3691},{"date":"2024-12-20","close":26927.2344},{"date":"2024-12-23","close":27422.2559},{"date":"2024-12-24","close":27451.6621},{"date":"2024-12-26","close":27838.8594},{"date":"2024-12-27","close":27662.4141},{"date":"2024-12-30","close":27623.207},{"date":"2025-01-02","close":27402.6523},{"date":"2025-01-03","close":27172.2949},{"date":"2025-01-06","close":27329.1328},{"date":"2025-01-07","close":27064.4707},{"date":"2025-01-08","close":27128.1836},{"date":"2025-01-09","close":27221.3066},{"date":"2025-01-10","close":27152.6895},{"date":"2025-01-13","close":26848.8125},{"date":"2025-01-14","close":27191.9004},{"date":"2025-01-15","close":27074.2715},{"date":"2025-01-16","close":27191.9004},{"date":"2025-01-17","close":27446.7617},{"date":"2025-01-20","close":27485.9727},{"date":"2025-01-21","close":27270.3184},{"date":"2025-01-22","close":27608.502},{"date":"2025-01-23","close":27549.6875},{"date":"2025-01-24","close":27593.9727},{"date":"2025-01-31","close":28125.3809},{"date":"2025-02-03","close":27667.7793},{"date":"2025-02-04","close":27785.8691},{"date":"2025-02-05","close":27185.5742},{"date":"2025-02-06","close":27343.0293},{"date":"2025-02-07","close":26949.3906},{"date":"2025-02-10","close":26865.7422},{"date":"2025-02-11","close":26787.0137},{"date":"2025-02-12","close":26846.0625},{"date":"2025-02-13","close":26772.2539},{"date":"2025-02-14","close":26777.1738},{"date":"2025-02-17","close":26664.0039},{"date":"2025-02-18","close":26639.4004},{"date":"2025-02-19","close":26742.7324},{"date":"2025-02-20","close":26782.0957},{"date":"2025-02-21","close":26782.0957},{"date":"2025-02-24","close":26619.7168},{"date":"2025-02-25","close":26713.209},{"date":"2025-02-26","close":26885.4258},{"date":"2025-02-27","close":26900.1855},{"date":"2025-02-28","close":26816.5371},{"date":"2025-03-04","close":26836.2207},{"date":"2025-03-05","close":26477.0273},{"date":"2025-03-06","close":26708.2871},{"date":"2025-03-07","close":26457.3418},{"date":"2025-03-10","close":26895.2637},{"date":"2025-03-11","close":26629.5586},{"date":"2025-03-12","close":26058.7871},{"date":"2025-03-13","close":26048.9453},{"date":"2025-03-14","close":25778.3184},{"date":"2025-03-17","close":25714.3535},{"date":"2025-03-18","close":26294.9688},{"date":"2025-03-19","close":26112.9121},{"date":"2025-03-20","close":26417.9805},{"date":"2025-03-21","close":26221.1602},{"date":"2025-03-24","close":26437.6621},{"date":"2025-03-25","close":26614.7988},{"date":"2025-03-26","close":26398.2988},{"date":"2025-03-27","close":26319.5723},{"date":"2025-03-28","close":26206.3984},{"date":"2025-03-31","close":25778.3184},{"date":"2025-04-01","close":25861.9688},{"date":"2025-04-02","close":25768.4805},{"date":"2025-04-03","close":25246.9102},{"date":"2025-04-04","close":23869.1777},{"date":"2025-04-07","close":22220.8223},{"date":"2025-04-08","close":23485.3828},{"date":"2025-04-09","close":22358.5957},{"date":"2025-04-10","close":24193.9297},{"date":"2025-04-11","close":23519.8262},{"date":"2025-04-14","close":23578.8711},{"date":"2025-04-15","close":23623.1543},{"date":"2025-04-16","close":23150.791},{"date":"2025-04-17","close":23116.3477},{"date":"2025-04-18","close":23406.6562},{"date":"2025-04-21","close":22958.8945},{"date":"2025-04-22","close":22919.5293},{"date":"2025-04-23","close":23731.4043},{"date":"2025-04-24","close":23854.418},{"date":"2025-04-25","close":24612.1699},{"date":"2025-04-28","close":24543.2832},{"date":"2025-04-29","close":24584.7363},{"date":"2025-04-30","close":24352.8027},{"date":"2025-05-02","close":24303.457},{"date":"2025-05-07","close":24125.8047},{"date":"2025-05-08","close":24313.3242},{"date":"2025-05-09","close":24564.998},{"date":"2025-05-12","close":24940.0332},{"date":"2025-05-13","close":25660.502},{"date":"2025-05-14","close":25862.8262},{"date":"2025-05-15","close":25048.5977},{"date":"2025-05-16","close":25241.0508},{"date":"2025-05-19","close":25349.6133},{"date":"2025-05-20","close":25324.9434},{"date":"2025-05-21","close":25231.1855},{"date":"2025-05-22","close":24619.2793},{"date":"2025-05-23","close":24486.041},{"date":"2025-05-26","close":24407.0859},{"date":"2025-05-27","close":24476.1699},{"date":"2025-05-28","close":24821.5996},{"date":"2025-05-29","close":24989.3828},{"date":"2025-05-30","close":24846.2734},{"date":"2025-06-02","close":24540.3242},{"date":"2025-06-04","close":24846.2734},{"date":"2025-06-05","close":24698.2305},{"date":"2025-06-09","close":24747.5801},{"date":"2025-06-10","close":25147.291},{"date":"2025-06-11","close":25492.7207},{"date":"2025-06-12","close":25097.9473},{"date":"2025-06-13","close":24969.6406},{"date":"2025-06-16","close":24920.2949},{"date":"2025-06-17","close":25033.793},{"date":"2025-06-18","close":24979.5117},{"date":"2025-06-19","close":24969.6406},{"date":"2025-06-20","close":24777.1875},{"date":"2025-06-23","close":25068.3379},{"date":"2025-06-24","close":25097.9473},{"date":"2025-06-25","close":25088.0762},{"date":"2025-06-26","close":25088.0762},{"date":"2025-06-27","close":25354.5488},{"date":"2025-06-30","close":25413.7656},{"date":"2025-07-01","close":25349.6133},{"date":"2025-07-02","close":26050.3418},{"date":"2025-07-03","close":26242.7988},{"date":"2025-07-04","close":26223.0605},{"date":"2025-07-07","close":26376.0352},{"date":"2025-07-08","close":26198.3848},{"date":"2025-07-09","close":26415.5156},{"date":"2025-07-10","close":26385.9043},{"date":"2025-07-11","close":26617.8379},{"date":"2025-07-14","close":26514.207},{"date":"2025-07-15","close":26637.5742},{"date":"2025-07-16","close":26302.0156},{"date":"2025-07-17","close":26573.4238},{"date":"2025-07-18","close":26904.0488},{"date":"2025-07-21","close":26785.6152},{"date":"2025-07-22","close":26553.6875},{"date":"2025-07-23","close":26874.4414},{"date":"2025-07-24","close":26899.1152},{"date":"2025-07-25","close":27323.498},{"date":"2025-07-28","close":27437.0},{"date":"2025-07-29","close":27535.6934},{"date":"2025-07-30","close":27140.3457},{"date":"2025-07-31","close":27471.4492},{"date":"2025-08-01","close":27011.8613},{"date":"2025-08-04","close":26621.459},{"date":"2025-08-05","close":26972.3281},{"date":"2025-08-06","close":26997.0371},{"date":"2025-08-07","close":26527.5664},{"date":"2025-08-08","close":26685.7012},{"date":"2025-08-11","close":26715.3555},{"date":"2025-08-12","close":26488.0312},{"date":"2025-08-13","close":26843.8398},{"date":"2025-08-14","close":27061.2812},{"date":"2025-08-18","close":26982.2109},{"date":"2025-08-19","close":27061.2812},{"date":"2025-08-20","close":27184.8242},{"date":"2025-08-21","close":27165.0566},{"date":"2025-08-22","close":26952.5605},{"date":"2025-08-25","close":27451.6816},{"date":"2025-08-26","close":27412.1465},{"date":"2025-08-27","close":27417.0898},{"date":"2025-08-28","close":27338.0215},{"date":"2025-08-29","close":27313.3105},{"date":"2025-09-01","close":27372.6152},{"date":"2025-09-02","close":27328.1367},{"date":"2025-09-03","close":27160.1152},{"date":"2025-09-04","close":27110.6973},{"date":"2025-09-05","close":27249.0684},{"date":"2025-09-08","close":27382.498},{"date":"2025-09-09","close":27387.4395},{"date":"2025-09-10","close":27308.3691},{"date":"2025-09-11","close":27125.5234},{"date":"2025-09-12","close":27387.4395},{"date":"2025-09-15","close":27061.2812},{"date":"2025-09-16","close":26908.084},{"date":"2025-09-17","close":26962.4414},{"date":"2025-09-18","close":27263.8926},{"date":"2025-09-19","close":27664.1797},{"date":"2025-09-22","close":27570.2832},{"date":"2025-09-23","close":27550.5176},{"date":"2025-09-24","close":27614.7617},{"date":"2025-09-25","close":27609.8203},{"date":"2025-09-26","close":27426.9746},{"date":"2025-09-29","close":27614.7617},{"date":"2025-09-30","close":27624.6465},{"date":"2025-10-01","close":27599.9375},{"date":"2025-10-02","close":28153.418},{"date":"2025-10-10","close":28494.4023},{"date":"2025-10-13","close":27921.1523},{"date":"2025-10-14","close":28385.6797},{"date":"2025-10-15","close":28296.7285},{"date":"2025-10-16","close":28326.3809},{"date":"2025-10-17","close":28272.0195},{"date":"2025-10-20","close":28449.9238},{"date":"2025-10-21","close":28953.9902},{"date":"2025-10-22","close":29196.1348},{"date":"2025-10-23","close":29146.7188},{"date":"2025-10-24","close":29374.0391},{"date":"2025-10-27","close":29344.3887},{"date":"2025-10-28","close":29482.7598},{"date":"2025-10-29","close":29166.4863},{"date":"2025-10-30","close":28824.6895},{"date":"2025-10-31","close":28730.5723},{"date":"2025-11-03","close":29067.416},{"date":"2025-11-04","close":29072.3672},{"date":"2025-11-05","close":28948.5293},{"date":"2025-11-06","close":29206.1152},{"date":"2025-11-07","close":28958.4375},{"date":"2025-11-10","close":28933.6699},{"date":"2025-11-11","close":29305.1855},{"date":"2025-11-12","close":29671.748},{"date":"2025-11-13","close":29850.0742},{"date":"2025-11-14","close":29315.0918},{"date":"2025-11-17","close":29107.0449},{"date":"2025-11-18","close":28943.5762},{"date":"2025-11-19","close":28918.8066},{"date":"2025-11-20","close":28983.2031},{"date":"2025-11-21","close":28760.2949},{"date":"2025-11-24","close":29463.6973},{"date":"2025-11-25","close":29587.5371},{"date":"2025-11-26","close":30087.8438},{"date":"2025-11-27","close":30008.5898},{"date":"2025-11-28","close":30177.0078},{"date":"2025-12-01","close":30305.8008},{"date":"2025-12-02","close":30082.8906},{"date":"2025-12-03","close":30310.7559},{"date":"2025-12-04","close":30741.7148},{"date":"2025-12-05","close":30702.0859},{"date":"2025-12-08","close":30811.0625},{"date":"2025-12-09","close":30642.6426},{"date":"2025-12-10","close":30538.6172},{"date":"2025-12-11","close":30771.4336},{"date":"2025-12-12","close":31306.418},{"date":"2025-12-15","close":31024.0664},{"date":"2025-12-16","close":30969.5762},{"date":"2025-12-17","close":31033.9727},{"date":"2025-12-18","close":30850.6914},{"date":"2025-12-19","close":30900.2266},{"date":"2025-12-22","close":31108.2773},{"date":"2025-12-23","close":31375.7656},{"date":"2025-12-24","close":30563.3867},{"date":"2025-12-26","close":30528.7109},{"date":"2025-12-29","close":30300.8477},{"date":"2025-12-30","close":30385.0586},{"date":"2026-01-02","close":30385.0586},{"date":"2026-01-05","close":30300.8477},{"date":"2026-01-06","close":30726.8535},{"date":"2026-01-07","close":31019.1133},{"date":"2026-01-08","close":30721.8984},{"date":"2026-01-09","close":31336.1406},{"date":"2026-01-12","close":31643.2578},{"date":"2026-01-13","close":31876.0762},{"date":"2026-01-14","close":31772.0527},{"date":"2026-01-15","close":31900.8438},{"date":"2026-01-16","close":32133.6621},{"date":"2026-01-19","close":31524.375},{"date":"2026-01-20","close":31554.0957},{"date":"2026-01-21","close":31425.3027},{"date":"2026-01-22","close":31732.4238},{"date":"2026-01-23","close":31881.0293},{"date":"2026-01-26","close":31053.7871},{"date":"2026-01-27","close":31360.9062},{"date":"2026-01-28","close":30816.0156},{"date":"2026-01-29","close":30562.5703},{"date":"2026-01-30","close":30279.3086},{"date":"2026-02-02","close":30557.6016},{"date":"2026-02-03","close":30771.291},{"date":"2026-02-04","close":30333.9727},{"date":"2026-02-05","close":31233.457},{"date":"2026-02-06","close":30656.9922},{"date":"2026-02-09","close":31124.127},{"date":"2026-02-10","close":31124.127},{"date":"2026-02-11","close":31034.6758},{"date":"2026-02-12","close":30835.8945},{"date":"2026-02-13","close":30383.668},{"date":"2026-02-19","close":30980.0098},{"date":"2026-02-20","close":31014.7969},{"date":"2026-02-23","close":30642.082},{"date":"2026-02-24","close":30612.2656},{"date":"2026-02-25","close":30627.1738},{"date":"2026-02-26","close":30433.3613},{"date":"2026-02-27","close":30905.4668},{"date":"2026-03-03","close":31064.4922},{"date":"2026-03-04","close":30865.7109},{"date":"2026-03-05","close":31004.8574},{"date":"2026-03-06","close":30855.7734},{"date":"2026-03-09","close":30388.6367},{"date":"2026-03-10","close":30234.582},{"date":"2026-03-11","close":30155.0684},{"date":"2026-03-12","close":29807.2031},{"date":"2026-03-13","close":29866.8359},{"date":"2026-03-16","close":29886.7148},{"date":"2026-03-17","close":29881.7441},{"date":"2026-03-18","close":30035.8008},{"date":"2026-03-19","close":29722.7207},{"date":"2026-03-20","close":29752.5371},{"date":"2026-03-23","close":29558.7266},{"date":"2026-03-24","close":29255.5859},{"date":"2026-03-25","close":29320.1895},{"date":"2026-03-26","close":29300.3105},{"date":"2026-03-27","close":29414.6094},{"date":"2026-03-30","close":28902.75},{"date":"2026-03-31","close":29449.3984},{"date":"2026-04-01","close":29489.1523},{"date":"2026-04-02","close":29195.9512},{"date":"2026-04-03","close":29295.3418},{"date":"2026-04-06","close":29345.0371},{"date":"2026-04-07","close":29320.1895},{"date":"2026-04-08","close":29399.7012},{"date":"2026-04-09","close":29434.4902},{"date":"2026-04-10","close":29573.6348},{"date":"2026-04-13","close":29156.1953},{"date":"2026-04-14","close":29682.9648},{"date":"2026-04-15","close":29837.0195},{"date":"2026-04-16","close":30040.7695},{"date":"2026-04-17","close":30274.3379},{"date":"2026-04-20","close":30324.0332},{"date":"2026-04-21","close":30333.9727},{"date":"2026-04-22","close":30408.5156},{"date":"2026-04-23","close":30174.9473},{"date":"2026-04-24","close":30035.8008},{"date":"2026-04-27","close":29966.2266},{"date":"2026-04-28","close":29906.5938},{"date":"2026-04-29","close":29846.7793},{"date":"2026-04-30","close":29851.7637},{"date":"2026-05-04","close":29672.3242},{"date":"2026-05-06","close":29457.9941},{"date":"2026-05-07","close":29602.543},{"date":"2026-05-08","close":30205.6582},{"date":"2026-05-11","close":30120.9238},{"date":"2026-05-12","close":29931.5156},{"date":"2026-05-13","close":30096.002},{"date":"2026-05-14","close":29971.3906},{"date":"2026-05-15","close":30115.9395},{"date":"2026-05-18","close":29772.0137},{"date":"2026-05-19","close":30300.3633},{"date":"2026-05-20","close":30255.5039},{"date":"2026-05-21","close":30579.4922},{"date":"2026-05-22","close":30973.2617},{"date":"2026-05-26","close":31117.8105},{"date":"2026-05-27","close":30768.9004},{"date":"2026-05-28","close":30768.9004},{"date":"2026-05-29","close":31147.7168},{"date":"2026-06-01","close":31372.0156},{"date":"2026-06-02","close":31770.7715},{"date":"2026-06-04","close":31496.627},{"date":"2026-06-05","close":31990.0859},{"date":"2026-06-08","close":31486.6582},{"date":"2026-06-09","close":30943.3555},{"date":"2026-06-10","close":31431.8301},{"date":"2026-06-11","close":31172.6387},{"date":"2026-06-12","close":31142.7324},{"date":"2026-06-15","close":31810.6465},{"date":"2026-06-16","close":31636.1914},{"date":"2026-06-17","close":31476.6895},{"date":"2026-06-18","close":31242.4199},{"date":"2026-06-19","close":31102.8574},{"date":"2026-06-22","close":31367.0312},{"date":"2026-06-23","close":30868.5879},{"date":"2026-06-24","close":31292.2656},{"date":"2026-06-25","close":31900.3652},{"date":"2026-06-26","close":31501.6113},{"date":"2026-06-29","close":32109.7129},{"date":"2026-06-30","close":32199.4316},{"date":"2026-07-01","close":32184.4785},{"date":"2026-07-02","close":32672.9531},{"date":"2026-07-03","close":32887.2852},{"date":"2026-07-06","close":32887.2852},{"date":"2026-07-07","close":32578.248},{"date":"2026-07-08","close":32015.0078},{"date":"2026-07-09","close":31681.0508},{"date":"2026-07-10","close":32099.7422},{"date":"2026-07-13","close":32314.0742},{"date":"2026-07-14","close":31890.3965},{"date":"2026-07-15","close":31820.6152},{"date":"2026-07-16","close":31725.9102},{"date":"2026-07-20","close":31686.0352},{"date":"2026-07-21","close":31526.5332},{"date":"2026-07-22","close":31247.4043},{"date":"2026-07-23","close":30848.6504},{"date":"2026-07-24","close":30714.0703},{"date":"2026-07-27","close":31287.2812},{"date":"2026-07-28","close":31127.7793},{"date":"2026-07-29","close":31377.0},{"date":"2026-07-30","close":31235.0},{"date":"2026-07-31","close":31040.0},{"date":"2026-08-03","close":31140.0},{"date":"2026-08-04","close":31595.0},{"date":"2026-08-05","close":32020.0},{"date":"2026-08-06","close":31790.0},{"date":"2026-08-07","close":31575.0},{"date":"2026-08-10","close":32000.0},{"date":"2026-08-11","close":32110.0},{"date":"2026-08-12","close":32140.0},{"date":"2026-08-13","close":32145.0},{"date":"2026-08-14","close":32455.0},{"date":"2026-08-18","close":31645.0},{"date":"2026-08-19","close":31435.0},{"date":"2026-08-20","close":32030.0},{"date":"2026-08-21","close":31635.0},{"date":"2026-08-24","close":31720.0},{"date":"2026-08-25","close":32000.0},{"date":"2026-08-26","close":31950.0},{"date":"2026-08-27","close":31710.0},{"date":"2026-08-28","close":31725.0},{"date":"2026-08-31","close":31590.0},{"date":"2026-09-01","close":31525.0},{"date":"2026-09-02","close":30975.0},{"date":"2026-09-03","close":30775.0},{"date":"2026-09-04","close":30815.0},{"date":"2026-09-07","close":30115.0},{"date":"2026-09-08","close":30115.0},{"date":"2026-09-09","close":29425.0},{"date":"2026-09-10","close":29410.0},{"date":"2026-09-11","close":29310.0},{"date":"2026-09-14","close":29265.0},{"date":"2026-09-15","close":29980.0},{"date":"2026-09-16","close":30075.0},{"date":"2026-09-17","close":30230.0},{"date":"2026-09-18","close":30175.0},{"date":"2026-09-21","close":29920.0},{"date":"2026-09-22","close":29705.0},{"date":"2026-09-23","close":29765.0},{"date":"2026-09-28","close":29375.0},{"date":"2026-09-29","close":29225.0},{"date":"2026-09-30","close":29050.0},{"date":"2026-10-01","close":29085.0},{"date":"2026-10-02","close":28775.0},{"date":"2026-10-06","close":29150.0},{"date":"2026-10-07","close":29100.0},{"date":"2026-10-08","close":28830.0},{"date":"2026-10-12","close":29335.0},{"date":"2026-10-13","close":29500.0},{"date":"2026-10-14","close":29395.0},{"date":"2026-10-15","close":29460.0},{"date":"2026-10-16","close":29790.0},{"date":"2026-10-19","close":29835.0},{"date":"2026-10-20","close":29555.0},{"date":"2026-10-21","close":29785.0},{"date":"2026-10-22","close":29445.0},{"date":"2026-10-23","close":30025.0}],"chart_data":[{"date":"2024-10-23","open":26559,"high":26559,"low":26357,"close":26417,"volume":45325},{"date":"2024-10-24","open":26418,"high":26423,"low":26309,"close":26393,"volume":67810},{"date":"2024-10-25","open":26451,"high":26451,"low":26183,"close":26412,"volume":39915},{"date":"2024-10-28","open":26413,"high":26593,"low":26248,"close":26266,"volume":40860},{"date":"2024-10-29","open":26662,"high":26662,"low":26145,"close":26329,"volume":37628},{"date":"2024-10-30","open":26610,"high":26610,"low":26266,"close":26314,"volume":31267},{"date":"2024-10-31","open":26317,"high":26317,"low":26015,"close":26079,"volume":18519},{"date":"2024-11-01","open":25506,"high":26712,"low":25506,"close":25805,"volume":33657},{"date":"2024-11-04","open":26353,"high":26353,"low":25805,"close":25903,"volume":23777},{"date":"2024-11-05","open":25870,"high":26243,"low":25840,"close":25933,"volume":18760},{"date":"2024-11-06","open":25950,"high":26716,"low":25950,"close":26628,"volume":71070},{"date":"2024-11-07","open":26706,"high":26775,"low":26496,"close":26716,"volume":32921},{"date":"2024-11-08","open":26791,"high":26824,"low":26511,"close":26599,"volume":39178},{"date":"2024-11-11","open":26786,"high":27579,"low":26752,"close":26917,"volume":62455},{"date":"2024-11-12","open":27578,"high":27578,"low":26941,"close":27226,"volume":44658},{"date":"2024-11-13","open":27226,"high":27481,"low":27025,"close":27025,"volume":39548},{"date":"2024-11-14","open":27025,"high":27582,"low":26751,"close":27020,"volume":27004},{"date":"2024-11-15","open":27021,"high":27021,"low":26550,"close":26604,"volume":56429},{"date":"2024-11-18","open":26564,"high":26564,"low":26040,"close":26138,"volume":44048},{"date":"2024-11-19","open":26466,"high":26466,"low":26098,"close":26182,"volume":38708},{"date":"2024-11-20","open":26193,"high":26298,"low":26119,"close":26202,"volume":21633},{"date":"2024-11-21","open":26233,"high":26854,"low":26233,"close":26334,"volume":25895},{"date":"2024-11-22","open":26981,"high":26981,"low":26397,"close":26736,"volume":19220},{"date":"2024-11-25","open":27351,"high":27351,"low":27002,"close":27148,"volume":32629},{"date":"2024-11-26","open":27172,"high":27447,"low":27172,"close":27310,"volume":23659},{"date":"2024-11-27","open":27466,"high":27466,"low":27126,"close":27231,"volume":42856},{"date":"2024-11-28","open":27443,"high":27443,"low":27012,"close":27158,"volume":46254},{"date":"2024-11-29","open":27202,"high":27237,"low":27118,"close":27182,"volume":50243},{"date":"2024-12-02","open":27187,"high":27467,"low":27187,"close":27251,"volume":30123},{"date":"2024-12-03","open":27270,"high":27456,"low":27270,"close":27422,"volume":31545},{"date":"2024-12-04","open":27422,"high":27549,"low":27324,"close":27496,"volume":39404},{"date":"2024-12-05","open":27501,"high":27648,"low":27501,"close":27628,"volume":31215},{"date":"2024-12-06","open":27629,"high":27679,"low":27424,"close":27555,"volume":37406},{"date":"2024-12-09","open":27582,"high":27971,"low":27573,"close":27971,"volume":71313},{"date":"2024-12-10","open":27972,"high":27972,"low":27760,"close":27844,"volume":34510},{"date":"2024-12-11","open":27848,"high":27913,"low":27794,"close":27898,"volume":26853},{"date":"2024-12-12","open":27922,"high":27922,"low":27755,"close":27834,"volume":42854},{"date":"2024-12-13","open":27775,"high":27814,"low":27745,"close":27790,"volume":27188},{"date":"2024-12-16","open":27693,"high":27745,"low":27497,"close":27653,"volume":39830},{"date":"2024-12-17","open":27652,"high":27706,"low":27627,"close":27682,"volume":22575},{"date":"2024-12-18","open":27684,"high":27703,"low":27570,"close":27609,"volume":17379},{"date":"2024-12-19","open":27563,"high":27563,"low":26466,"close":27069,"volume":27045},{"date":"2024-12-20","open":27839,"high":27839,"low":26814,"close":26927,"volume":27510},{"date":"2024-12-23","open":27092,"high":27436,"low":27092,"close":27422,"volume":23620},{"date":"2024-12-24","open":27432,"high":27482,"low":27330,"close":27452,"volume":28813},{"date":"2024-12-26","open":27462,"high":27839,"low":27462,"close":27839,"volume":30453},{"date":"2024-12-27","open":27838,"high":28031,"low":27662,"close":27662,"volume":36889},{"date":"2024-12-30","open":27663,"high":27702,"low":27506,"close":27623,"volume":31719},{"date":"2025-01-02","open":27622,"high":27622,"low":27299,"close":27403,"volume":40499},{"date":"2025-01-03","open":27643,"high":27643,"low":27118,"close":27172,"volume":34065},{"date":"2025-01-06","open":27255,"high":27403,"low":27186,"close":27329,"volume":39546},{"date":"2025-01-07","open":27403,"high":28021,"low":27030,"close":27064,"volume":39931},{"date":"2025-01-08","open":27148,"high":27153,"low":26973,"close":27128,"volume":21074},{"date":"2025-01-09","open":27868,"high":27941,"low":26986,"close":27221,"volume":34918},{"date":"2025-01-10","open":27017,"high":27168,"low":26914,"close":27153,"volume":28615},{"date":"2025-01-13","open":27017,"high":27017,"low":26782,"close":26849,"volume":26160},{"date":"2025-01-14","open":27001,"high":27251,"low":27001,"close":27192,"volume":30003},{"date":"2025-01-15","open":27446,"high":27446,"low":26907,"close":27074,"volume":26498},{"date":"2025-01-16","open":27540,"high":27540,"low":27070,"close":27192,"volume":27962},{"date":"2025-01-17","open":27437,"high":27447,"low":27271,"close":27447,"volume":20057},{"date":"2025-01-20","open":27451,"high":27858,"low":27378,"close":27486,"volume":24826},{"date":"2025-01-21","open":27578,"high":27578,"low":27131,"close":27270,"volume":35674},{"date":"2025-01-22","open":27453,"high":27839,"low":27360,"close":27609,"volume":34323},{"date":"2025-01-23","open":27834,"high":27834,"low":27521,"close":27550,"volume":38829},{"date":"2025-01-24","open":27876,"high":27881,"low":27555,"close":27594,"volume":60526},{"date":"2025-01-31","open":27668,"high":28165,"low":27668,"close":28125,"volume":54959},{"date":"2025-02-03","open":28125,"high":28205,"low":27583,"close":27668,"volume":73443},{"date":"2025-02-04","open":28141,"high":28141,"low":27728,"close":27786,"volume":46611},{"date":"2025-02-05","open":27831,"high":27831,"low":27186,"close":27186,"volume":67935},{"date":"2025-02-06","open":27189,"high":27987,"low":27189,"close":27343,"volume":31404},{"date":"2025-02-07","open":27422,"high":27422,"low":26875,"close":26949,"volume":42690},{"date":"2025-02-10","open":27699,"high":27699,"low":26851,"close":26866,"volume":49880},{"date":"2025-02-11","open":26870,"high":27073,"low":26782,"close":26787,"volume":35861},{"date":"2025-02-12","open":26788,"high":26960,"low":26788,"close":26846,"volume":37639},{"date":"2025-02-13","open":27466,"high":27466,"low":26743,"close":26772,"volume":42989},{"date":"2025-02-14","open":27116,"high":27116,"low":26688,"close":26777,"volume":39693},{"date":"2025-02-17","open":26929,"high":26929,"low":26581,"close":26664,"volume":62902},{"date":"2025-02-18","open":26854,"high":26854,"low":26619,"close":26639,"volume":43378},{"date":"2025-02-19","open":26757,"high":26826,"low":26713,"close":26743,"volume":33324},{"date":"2025-02-20","open":26762,"high":26880,"low":26733,"close":26782,"volume":41255},{"date":"2025-02-21","open":26787,"high":26850,"low":26733,"close":26782,"volume":44138},{"date":"2025-02-24","open":26782,"high":26782,"low":26536,"close":26620,"volume":61018},{"date":"2025-02-25","open":26649,"high":26757,"low":26635,"close":26713,"volume":52683},{"date":"2025-02-26","open":26708,"high":26900,"low":26703,"close":26885,"volume":34917},{"date":"2025-02-27","open":26885,"high":26900,"low":26610,"close":26900,"volume":28935},{"date":"2025-02-28","open":26866,"high":26866,"low":26636,"close":26817,"volume":51301},{"date":"2025-03-04","open":26811,"high":26836,"low":26772,"close":26836,"volume":26646},{"date":"2025-03-05","open":26274,"high":27145,"low":26274,"close":26477,"volume":26917},{"date":"2025-03-06","open":26576,"high":26974,"low":26576,"close":26708,"volume":12183},{"date":"2025-03-07","open":26708,"high":26723,"low":26457,"close":26457,"volume":31920},{"date":"2025-03-10","open":26521,"high":26964,"low":26521,"close":26895,"volume":29061},{"date":"2025-03-11","open":26718,"high":26718,"low":26303,"close":26630,"volume":33156},{"date":"2025-03-12","open":26378,"high":26418,"low":26034,"close":26059,"volume":39667},{"date":"2025-03-13","open":26059,"high":26630,"low":25123,"close":26049,"volume":14366},{"date":"2025-03-14","open":26049,"high":26403,"low":25714,"close":25778,"volume":19629},{"date":"2025-03-17","open":25882,"high":26994,"low":25689,"close":25714,"volume":21516},{"date":"2025-03-18","open":26453,"high":26468,"low":25995,"close":26295,"volume":13070},{"date":"2025-03-19","open":26373,"high":26373,"low":26069,"close":26113,"volume":15829},{"date":"2025-03-20","open":26521,"high":26521,"low":26274,"close":26418,"volume":13115},{"date":"2025-03-21","open":26398,"high":26398,"low":26118,"close":26221,"volume":15875},{"date":"2025-03-24","open":26222,"high":26552,"low":26222,"close":26438,"volume":16312},{"date":"2025-03-25","open":26571,"high":26615,"low":26508,"close":26615,"volume":18023},{"date":"2025-03-26","open":26615,"high":26615,"low":26383,"close":26398,"volume":17474},{"date":"2025-03-27","open":26405,"high":26573,"low":26233,"close":26320,"volume":16221},{"date":"2025-03-28","open":26521,"high":26521,"low":26153,"close":26206,"volume":10041},{"date":"2025-03-31","open":26201,"high":26201,"low":25659,"close":25778,"volume":19477},{"date":"2025-04-01","open":26526,"high":26526,"low":25768,"close":25862,"volume":29077},{"date":"2025-04-02","open":25891,"high":25891,"low":25704,"close":25768,"volume":29472},{"date":"2025-04-03","open":25763,"high":25862,"low":25123,"close":25247,"volume":30086},{"date":"2025-04-04","open":24258,"high":24277,"low":23864,"close":23869,"volume":48201},{"date":"2025-04-07","open":22680,"high":22680,"low":21996,"close":22221,"volume":82693},{"date":"2025-04-08","open":23038,"high":23549,"low":23038,"close":23485,"volume":40777},{"date":"2025-04-09","open":22805,"high":22805,"low":22127,"close":22359,"volume":53983},{"date":"2025-04-10","open":24899,"high":24899,"low":24121,"close":24194,"volume":55386},{"date":"2025-04-11","open":24112,"high":24112,"low":23019,"close":23520,"volume":30020},{"date":"2025-04-14","open":23524,"high":24033,"low":23494,"close":23579,"volume":14638},{"date":"2025-04-15","open":24282,"high":24282,"low":23514,"close":23623,"volume":19065},{"date":"2025-04-16","open":24048,"high":24048,"low":23064,"close":23151,"volume":20811},{"date":"2025-04-17","open":22894,"high":23125,"low":22889,"close":23116,"volume":11163},{"date":"2025-04-18","open":23093,"high":23407,"low":23033,"close":23407,"volume":14898},{"date":"2025-04-21","open":23379,"high":23379,"low":22846,"close":22959,"volume":34838},{"date":"2025-04-22","open":22851,"high":23089,"low":22724,"close":22920,"volume":19556},{"date":"2025-04-23","open":23637,"high":23868,"low":23637,"close":23731,"volume":17674},{"date":"2025-04-24","open":23732,"high":23854,"low":23732,"close":23854,"volume":13391},{"date":"2025-04-25","open":24579,"high":24656,"low":24322,"close":24612,"volume":19561},{"date":"2025-04-28","open":24478,"high":24543,"low":24330,"close":24543,"volume":36237},{"date":"2025-04-29","open":24614,"high":24831,"low":24551,"close":24585,"volume":11715},{"date":"2025-04-30","open":25311,"high":25311,"low":24309,"close":24353,"volume":18612},{"date":"2025-05-02","open":25083,"high":25083,"low":24303,"close":24303,"volume":24147},{"date":"2025-05-07","open":24304,"high":24314,"low":23925,"close":24126,"volume":26284},{"date":"2025-05-08","open":24303,"high":24940,"low":24092,"close":24313,"volume":16550},{"date":"2025-05-09","open":24510,"high":24944,"low":24337,"close":24565,"volume":25857},{"date":"2025-05-12","open":24576,"high":25003,"low":24576,"close":24940,"volume":16785},{"date":"2025-05-13","open":25641,"high":25741,"low":25537,"close":25661,"volume":27136},{"date":"2025-05-14","open":25720,"high":25863,"low":25625,"close":25863,"volume":25798},{"date":"2025-05-15","open":25859,"high":25859,"low":24980,"close":25049,"volume":35702},{"date":"2025-05-16","open":26144,"high":26144,"low":25171,"close":25241,"volume":17005},{"date":"2025-05-19","open":25280,"high":25477,"low":25280,"close":25350,"volume":23307},{"date":"2025-05-20","open":25355,"high":26041,"low":25300,"close":25325,"volume":33147},{"date":"2025-05-21","open":26005,"high":26005,"low":25211,"close":25231,"volume":28550},{"date":"2025-05-22","open":24501,"high":25033,"low":24476,"close":24619,"volume":19429},{"date":"2025-05-23","open":25280,"high":25280,"low":24442,"close":24486,"volume":21098},{"date":"2025-05-26","open":24481,"high":24481,"low":24278,"close":24407,"volume":20273},{"date":"2025-05-27","open":24407,"high":25068,"low":24367,"close":24476,"volume":14440},{"date":"2025-05-28","open":25208,"high":25208,"low":24729,"close":24822,"volume":15586},{"date":"2025-05-29","open":25335,"high":25335,"low":24871,"close":24989,"volume":19586},{"date":"2025-05-30","open":24989,"high":24989,"low":24624,"close":24846,"volume":14370},{"date":"2025-06-02","open":24993,"high":25092,"low":24525,"close":24540,"volume":22448},{"date":"2025-06-04","open":24891,"high":24960,"low":24831,"close":24846,"volume":16396},{"date":"2025-06-05","open":24846,"high":24846,"low":24654,"close":24698,"volume":21610},{"date":"2025-06-09","open":24698,"high":24901,"low":24698,"close":24748,"volume":37872},{"date":"2025-06-10","open":24935,"high":25172,"low":24871,"close":25147,"volume":41322},{"date":"2025-06-11","open":25238,"high":25493,"low":25238,"close":25493,"volume":22919},{"date":"2025-06-12","open":25335,"high":25340,"low":25008,"close":25098,"volume":20856},{"date":"2025-06-13","open":25099,"high":25563,"low":24797,"close":24970,"volume":25771},{"date":"2025-06-16","open":24772,"high":24963,"low":24772,"close":24920,"volume":24431},{"date":"2025-06-17","open":24922,"high":25049,"low":24922,"close":25034,"volume":31900},{"date":"2025-06-18","open":24985,"high":25094,"low":24961,"close":24980,"volume":17837},{"date":"2025-06-19","open":24985,"high":25731,"low":24912,"close":24970,"volume":14425},{"date":"2025-06-20","open":25068,"high":25068,"low":24753,"close":24777,"volume":32019},{"date":"2025-06-23","open":24841,"high":25068,"low":24806,"close":25068,"volume":25481},{"date":"2025-06-24","open":25088,"high":25655,"low":24999,"close":25098,"volume":23453},{"date":"2025-06-25","open":25137,"high":25137,"low":25043,"close":25088,"volume":31175},{"date":"2025-06-26","open":25127,"high":25132,"low":25008,"close":25088,"volume":30049},{"date":"2025-06-27","open":25247,"high":25355,"low":25207,"close":25355,"volume":28116},{"date":"2025-06-30","open":25481,"high":25624,"low":25329,"close":25414,"volume":17285},{"date":"2025-07-01","open":25562,"high":25562,"low":25270,"close":25350,"volume":23119},{"date":"2025-07-02","open":25808,"high":26050,"low":25714,"close":26050,"volume":29688},{"date":"2025-07-03","open":26130,"high":26331,"low":26130,"close":26243,"volume":13689},{"date":"2025-07-04","open":26336,"high":26465,"low":26203,"close":26223,"volume":30691},{"date":"2025-07-07","open":26223,"high":26416,"low":26223,"close":26376,"volume":18323},{"date":"2025-07-08","open":26248,"high":26261,"low":26150,"close":26198,"volume":19424},{"date":"2025-07-09","open":26346,"high":26465,"low":26346,"close":26416,"volume":19193},{"date":"2025-07-10","open":26500,"high":26500,"low":26386,"close":26386,"volume":19397},{"date":"2025-07-11","open":26628,"high":26717,"low":26524,"close":26618,"volume":37708},{"date":"2025-07-14","open":26608,"high":26608,"low":26356,"close":26514,"volume":24529},{"date":"2025-07-15","open":26490,"high":26648,"low":26490,"close":26638,"volume":32510},{"date":"2025-07-16","open":26249,"high":26357,"low":26249,"close":26302,"volume":16052},{"date":"2025-07-17","open":26395,"high":26573,"low":26395,"close":26573,"volume":16650},{"date":"2025-07-18","open":26845,"high":26943,"low":26811,"close":26904,"volume":44832},{"date":"2025-07-21","open":26835,"high":26835,"low":26717,"close":26786,"volume":18965},{"date":"2025-07-22","open":26450,"high":26618,"low":26445,"close":26554,"volume":13758},{"date":"2025-07-23","open":27018,"high":27033,"low":26820,"close":26874,"volume":30594},{"date":"2025-07-24","open":27078,"high":27096,"low":26859,"close":26899,"volume":25006},{"date":"2025-07-25","open":27165,"high":27333,"low":27145,"close":27323,"volume":38374},{"date":"2025-07-28","open":27452,"high":27487,"low":27384,"close":27437,"volume":35649},{"date":"2025-07-29","open":27437,"high":27580,"low":27437,"close":27536,"volume":32435},{"date":"2025-07-30","open":27477,"high":27477,"low":27140,"close":27140,"volume":31921},{"date":"2025-07-31","open":27278,"high":27599,"low":27105,"close":27471,"volume":23682},{"date":"2025-08-01","open":26972,"high":27095,"low":26913,"close":27012,"volume":27923},{"date":"2025-08-04","open":27012,"high":27012,"low":26557,"close":26621,"volume":18093},{"date":"2025-08-05","open":26804,"high":26972,"low":26764,"close":26972,"volume":15430},{"date":"2025-08-06","open":26972,"high":26997,"low":26799,"close":26997,"volume":18497},{"date":"2025-08-07","open":26998,"high":26998,"low":26528,"close":26528,"volume":15165},{"date":"2025-08-08","open":26528,"high":26721,"low":26489,"close":26686,"volume":17452},{"date":"2025-08-11","open":26685,"high":26730,"low":26646,"close":26715,"volume":15134},{"date":"2025-08-12","open":26582,"high":26586,"low":26488,"close":26488,"volume":15670},{"date":"2025-08-13","open":26775,"high":26933,"low":26775,"close":26844,"volume":20346},{"date":"2025-08-14","open":27153,"high":27357,"low":27031,"close":27061,"volume":27026},{"date":"2025-08-18","open":27057,"high":27082,"low":26972,"close":26982,"volume":30184},{"date":"2025-08-19","open":26996,"high":27089,"low":26996,"close":27061,"volume":17076},{"date":"2025-08-20","open":27083,"high":27259,"low":27083,"close":27185,"volume":34708},{"date":"2025-08-21","open":27200,"high":27200,"low":27130,"close":27165,"volume":13636},{"date":"2025-08-22","open":27145,"high":27145,"low":26933,"close":26953,"volume":16011},{"date":"2025-08-25","open":27284,"high":27561,"low":27284,"close":27452,"volume":22369},{"date":"2025-08-26","open":28172,"high":28172,"low":27158,"close":27412,"volume":29418},{"date":"2025-08-27","open":27368,"high":27441,"low":27368,"close":27417,"volume":17938},{"date":"2025-08-28","open":27426,"high":27426,"low":27298,"close":27338,"volume":14825},{"date":"2025-08-29","open":27338,"high":27338,"low":27179,"close":27313,"volume":22046},{"date":"2025-09-01","open":27313,"high":27476,"low":27308,"close":27373,"volume":35659},{"date":"2025-09-02","open":27373,"high":27426,"low":27268,"close":27328,"volume":17356},{"date":"2025-09-03","open":27319,"high":27324,"low":27130,"close":27160,"volume":13634},{"date":"2025-09-04","open":27096,"high":27205,"low":27028,"close":27111,"volume":14084},{"date":"2025-09-05","open":27134,"high":27358,"low":27134,"close":27249,"volume":17224},{"date":"2025-09-08","open":27293,"high":27450,"low":27293,"close":27382,"volume":30658},{"date":"2025-09-09","open":27402,"high":27416,"low":27302,"close":27387,"volume":15351},{"date":"2025-09-10","open":27383,"high":27383,"low":27258,"close":27308,"volume":17921},{"date":"2025-09-11","open":27315,"high":27315,"low":27059,"close":27126,"volume":24932},{"date":"2025-09-12","open":27377,"high":27455,"low":27357,"close":27387,"volume":21783},{"date":"2025-09-15","open":27387,"high":27387,"low":26966,"close":27061,"volume":52331},{"date":"2025-09-16","open":27067,"high":27067,"low":26883,"close":26908,"volume":30404},{"date":"2025-09-17","open":26908,"high":27204,"low":26784,"close":26962,"volume":19513},{"date":"2025-09-18","open":27058,"high":27309,"low":27058,"close":27264,"volume":34041},{"date":"2025-09-19","open":27328,"high":27674,"low":27328,"close":27664,"volume":37366},{"date":"2025-09-22","open":27664,"high":27664,"low":27491,"close":27570,"volume":32877},{"date":"2025-09-23","open":27576,"high":27610,"low":27546,"close":27551,"volume":25269},{"date":"2025-09-24","open":27551,"high":27615,"low":27501,"close":27615,"volume":26618},{"date":"2025-09-25","open":27620,"high":27655,"low":27561,"close":27610,"volume":20198},{"date":"2025-09-26","open":27379,"high":27497,"low":27339,"close":27427,"volume":21145},{"date":"2025-09-29","open":27660,"high":27710,"low":27511,"close":27615,"volume":22269},{"date":"2025-09-30","open":27625,"high":27655,"low":27521,"close":27625,"volume":21207},{"date":"2025-10-01","open":27705,"high":27823,"low":27600,"close":27600,"volume":36947},{"date":"2025-10-02","open":27872,"high":28203,"low":27872,"close":28153,"volume":43959},{"date":"2025-10-10","open":28198,"high":28499,"low":28153,"close":28494,"volume":48771},{"date":"2025-10-13","open":28021,"high":28050,"low":27893,"close":27921,"volume":39847},{"date":"2025-10-14","open":28179,"high":28386,"low":28179,"close":28386,"volume":55321},{"date":"2025-10-15","open":28444,"high":28464,"low":28277,"close":28297,"volume":20663},{"date":"2025-10-16","open":28296,"high":28399,"low":28281,"close":28326,"volume":28450},{"date":"2025-10-17","open":28327,"high":28327,"low":28193,"close":28272,"volume":28272},{"date":"2025-10-20","open":28465,"high":28525,"low":28381,"close":28450,"volume":11008},{"date":"2025-10-21","open":28775,"high":28954,"low":28760,"close":28954,"volume":60549},{"date":"2025-10-22","open":29112,"high":29289,"low":29107,"close":29196,"volume":61910},{"date":"2025-10-23","open":29191,"high":29206,"low":29013,"close":29147,"volume":20365},{"date":"2025-10-24","open":29339,"high":29423,"low":29334,"close":29374,"volume":37551},{"date":"2025-10-27","open":29428,"high":29428,"low":29309,"close":29344,"volume":30476},{"date":"2025-10-28","open":29369,"high":29483,"low":29236,"close":29483,"volume":29121},{"date":"2025-10-29","open":29482,"high":29482,"low":29091,"close":29166,"volume":16019},{"date":"2025-10-30","open":28840,"high":28865,"low":28691,"close":28825,"volume":29616},{"date":"2025-10-31","open":28949,"high":29038,"low":28731,"close":28731,"volume":31073},{"date":"2025-11-03","open":29008,"high":29127,"low":28830,"close":29067,"volume":28358,"rsi_14":62.97,"sma_20":28641.4,"sma_60":27668.43,"sma_120":26662.05},{"date":"2025-11-04","open":28845,"high":29117,"low":28845,"close":29072,"volume":22021,"rsi_14":65.21,"sma_20":28713.8,"sma_60":27709.28,"sma_120":26701.72},{"date":"2025-11-05","open":29489,"high":29489,"low":28845,"close":28949,"volume":37207,"rsi_14":61.78,"sma_20":28781.3,"sma_60":27742.23,"sma_120":26738.25},{"date":"2025-11-06","open":28982,"high":29206,"low":28918,"close":29206,"volume":12223,"rsi_14":66.44,"sma_20":28834.0,"sma_60":27779.07,"sma_120":26773.82},{"date":"2025-11-07","open":28864,"high":29027,"low":28779,"close":28958,"volume":19792,"rsi_14":58.75,"sma_20":28857.25,"sma_60":27819.6,"sma_120":26801.32},{"date":"2025-11-10","open":29008,"high":29072,"low":28905,"close":28934,"volume":29668,"rsi_14":49.59,"sma_20":28907.95,"sma_60":27857.08,"sma_120":26826.92},{"date":"2025-11-11","open":29177,"high":29424,"low":29177,"close":29305,"volume":29422,"rsi_14":52.13,"sma_20":28953.95,"sma_60":27900.25,"sma_120":26862.4},{"date":"2025-11-12","open":29578,"high":29776,"low":29534,"close":29672,"volume":49798,"rsi_14":59.11,"sma_20":29022.7,"sma_60":27953.32,"sma_120":26899.33},{"date":"2025-11-13","open":29740,"high":29973,"low":29735,"close":29850,"volume":23407,"rsi_14":58.42,"sma_20":29098.9,"sma_60":28003.45,"sma_120":26936.84},{"date":"2025-11-14","open":29574,"high":29662,"low":29227,"close":29315,"volume":16470,"rsi_14":49.57,"sma_20":29151.05,"sma_60":28041.0,"sma_120":26970.1},{"date":"2025-11-17","open":29315,"high":29345,"low":29063,"close":29107,"volume":17608,"rsi_14":44.48,"sma_20":29183.95,"sma_60":28076.42,"sma_120":27002.4},{"date":"2025-11-18","open":28890,"high":29023,"low":28890,"close":28944,"volume":13433,"rsi_14":46.57,"sma_20":29183.45,"sma_60":28107.78,"sma_120":27038.45},{"date":"2025-11-19","open":28880,"high":28939,"low":28840,"close":28919,"volume":8834,"rsi_14":51.6,"sma_20":29169.6,"sma_60":28136.7,"sma_120":27075.4},{"date":"2025-11-20","open":29112,"high":29207,"low":28934,"close":28983,"volume":15701,"rsi_14":54.33,"sma_20":29161.4,"sma_60":28167.02,"sma_120":27113.54},{"date":"2025-11-21","open":28745,"high":28870,"low":28671,"close":28760,"volume":13257,"rsi_14":44.51,"sma_20":29130.7,"sma_60":28197.15,"sma_120":27149.25},{"date":"2025-11-24","open":29449,"high":29539,"low":29355,"close":29464,"volume":23769,"rsi_14":55.61,"sma_20":29136.7,"sma_60":28230.7,"sma_120":27187.95},{"date":"2025-11-25","open":29752,"high":29752,"low":29520,"close":29588,"volume":21249,"rsi_14":59.13,"sma_20":29141.9,"sma_60":28266.93,"sma_120":27226.28},{"date":"2025-11-26","open":29969,"high":30123,"low":29866,"close":30088,"volume":20155,"rsi_14":61.79,"sma_20":29187.95,"sma_60":28311.45,"sma_120":27269.97},{"date":"2025-11-27","open":30152,"high":30241,"low":29964,"close":30009,"volume":17492,"rsi_14":68.02,"sma_20":29261.15,"sma_60":28360.63,"sma_120":27317.88},{"date":"2025-11-28","open":30108,"high":30182,"low":29964,"close":30177,"volume":11183,"rsi_14":69.88,"sma_20":29347.55,"sma_60":28413.07,"sma_120":27364.66},{"date":"2025-12-01","open":30177,"high":30340,"low":30147,"close":30306,"volume":13132,"rsi_14":67.86,"sma_20":29423.65,"sma_60":28466.67,"sma_120":27413.76},{"date":"2025-12-02","open":30197,"high":30197,"low":29989,"close":30083,"volume":18575,"rsi_14":60.02,"sma_20":29488.25,"sma_60":28517.27,"sma_120":27460.57},{"date":"2025-12-03","open":30271,"high":30355,"low":30236,"close":30311,"volume":12300,"rsi_14":60.61,"sma_20":29570.5,"sma_60":28574.52,"sma_120":27505.97},{"date":"2025-12-04","open":30539,"high":30766,"low":30539,"close":30742,"volume":16307,"rsi_14":75.19,"sma_20":29661.6,"sma_60":28639.83,"sma_120":27552.12},{"date":"2025-12-05","open":30762,"high":30885,"low":30702,"close":30702,"volume":15684,"rsi_14":79.1,"sma_20":29763.1,"sma_60":28702.17,"sma_120":27601.22},{"date":"2025-12-08","open":30880,"high":30910,"low":30727,"close":30811,"volume":17550,"rsi_14":83.87,"sma_20":29871.35,"sma_60":28764.1,"sma_120":27652.31},{"date":"2025-12-09","open":30801,"high":30801,"low":30519,"close":30643,"volume":14299,"rsi_14":80.22,"sma_20":29952.55,"sma_60":28823.12,"sma_120":27702.38},{"date":"2025-12-10","open":30529,"high":30573,"low":30440,"close":30539,"volume":11900,"rsi_14":77.34,"sma_20":30010.15,"sma_60":28881.72,"sma_120":27750.65},{"date":"2025-12-11","open":30727,"high":31039,"low":30727,"close":30771,"volume":27736,"rsi_14":84.02,"sma_20":30070.55,"sma_60":28947.3,"sma_120":27801.33},{"date":"2025-12-12","open":31118,"high":31306,"low":31113,"close":31306,"volume":13902,"rsi_14":83.2,"sma_20":30184.75,"sma_60":29017.48,"sma_120":27856.58},{"date":"2025-12-15","open":31306,"high":31366,"low":31024,"close":31024,"volume":19703,"rsi_14":75.57,"sma_20":30295.1,"sma_60":29088.35,"sma_120":27911.07},{"date":"2025-12-16","open":31024,"high":31024,"low":30801,"close":30970,"volume":25491,"rsi_14":69.98,"sma_20":30410.85,"sma_60":29160.87,"sma_120":27962.67},{"date":"2025-12-17","open":30871,"high":31064,"low":30811,"close":31034,"volume":12775,"rsi_14":68.52,"sma_20":30531.1,"sma_60":29233.57,"sma_120":28014.56},{"date":"2025-12-18","open":30999,"high":30999,"low":30727,"close":30851,"volume":13586,"rsi_14":62.1,"sma_20":30638.9,"sma_60":29298.17,"sma_120":28064.99},{"date":"2025-12-19","open":30851,"high":30955,"low":30796,"close":30900,"volume":10825,"rsi_14":60.99,"sma_20":30760.35,"sma_60":29356.92,"sma_120":28115.84},{"date":"2025-12-22","open":31054,"high":31178,"low":30920,"close":31108,"volume":23114,"rsi_14":69.06,"sma_20":30857.1,"sma_60":29420.73,"sma_120":28166.22},{"date":"2025-12-23","open":31202,"high":31440,"low":31202,"close":31376,"volume":12630,"rsi_14":69.51,"sma_20":30961.2,"sma_60":29489.38,"sma_120":28218.34},{"date":"2025-12-24","open":31376,"high":31376,"low":30539,"close":30563,"volume":29751,"rsi_14":47.13,"sma_20":30999.25,"sma_60":29543.3,"sma_120":28264.17},{"date":"2025-12-26","open":30915,"high":30915,"low":30301,"close":30529,"volume":18616,"rsi_14":47.21,"sma_20":31025.5,"sma_60":29596.72,"sma_120":28303.88},{"date":"2025-12-29","open":30915,"high":31009,"low":30301,"close":30301,"volume":20679,"rsi_14":42.09,"sma_20":31031.75,"sma_60":29649.35,"sma_120":28340.06},{"date":"2025-12-30","open":30568,"high":30568,"low":30177,"close":30385,"volume":8958,"rsi_14":45.9,"sma_20":31035.75,"sma_60":29700.27,"sma_120":28377.12},{"date":"2026-01-02","open":30385,"high":31108,"low":30157,"close":30385,"volume":39187,"rsi_14":47.47,"sma_20":31051.0,"sma_60":29751.02,"sma_120":28412.9},{"date":"2026-01-05","open":30355,"high":30732,"low":30261,"close":30301,"volume":27675,"rsi_14":41.85,"sma_20":31050.5,"sma_60":29800.77,"sma_120":28449.46},{"date":"2026-01-06","open":30524,"high":30771,"low":30524,"close":30727,"volume":15394,"rsi_14":39.57,"sma_20":31049.75,"sma_60":29848.45,"sma_120":28487.78},{"date":"2026-01-07","open":30895,"high":31128,"low":30895,"close":31019,"volume":21584,"rsi_14":49.91,"sma_20":31065.75,"sma_60":29895.37,"sma_120":28528.82},{"date":"2026-01-08","open":30960,"high":30960,"low":30712,"close":30722,"volume":16413,"rsi_14":45.92,"sma_20":31061.25,"sma_60":29946.85,"sma_120":28565.42},{"date":"2026-01-09","open":31059,"high":31356,"low":31054,"close":31336,"volume":9162,"rsi_14":54.22,"sma_20":31096.25,"sma_60":30000.92,"sma_120":28608.05},{"date":"2026-01-12","open":31465,"high":31742,"low":31405,"close":31643,"volume":28151,"rsi_14":60.7,"sma_20":31152.0,"sma_60":30061.62,"sma_120":28652.23},{"date":"2026-01-13","open":31718,"high":32243,"low":31648,"close":31876,"volume":15551,"rsi_14":62.55,"sma_20":31207.75,"sma_60":30125.73,"sma_120":28701.18},{"date":"2026-01-14","open":31762,"high":31911,"low":31762,"close":31772,"volume":18189,"rsi_14":58.77,"sma_20":31231.25,"sma_60":30189.02,"sma_120":28746.98},{"date":"2026-01-15","open":31767,"high":31901,"low":31668,"close":31901,"volume":19878,"rsi_14":57.2,"sma_20":31275.5,"sma_60":30251.52,"sma_120":28791.12},{"date":"2026-01-16","open":31921,"high":32228,"low":31921,"close":32134,"volume":13387,"rsi_14":75.61,"sma_20":31334.25,"sma_60":30309.52,"sma_120":28838.19},{"date":"2026-01-19","open":32134,"high":32243,"low":31460,"close":31524,"volume":38147,"rsi_14":63.67,"sma_20":31359.0,"sma_60":30353.23,"sma_120":28882.08},{"date":"2026-01-20","open":31539,"high":31896,"low":31524,"close":31554,"volume":22185,"rsi_14":68.2,"sma_20":31394.5,"sma_60":30398.27,"sma_120":28923.54},{"date":"2026-01-21","open":31455,"high":31599,"low":31356,"close":31425,"volume":16935,"rsi_14":64.91,"sma_20":31421.0,"sma_60":30437.35,"sma_120":28963.72},{"date":"2026-01-22","open":31544,"high":31817,"low":31544,"close":31732,"volume":13267,"rsi_14":67.75,"sma_20":31452.5,"sma_60":30482.1,"sma_120":29002.93},{"date":"2026-01-23","open":32198,"high":32198,"low":31737,"close":31881,"volume":23539,"rsi_14":70.47,"sma_20":31478.0,"sma_60":30527.03,"sma_120":29042.46},{"date":"2026-01-26","open":31088,"high":31168,"low":30955,"close":31054,"volume":35061,"rsi_14":53.84,"sma_20":31502.75,"sma_60":30563.32,"sma_120":29074.2},{"date":"2026-01-27","open":31059,"high":31490,"low":31059,"close":31361,"volume":23211,"rsi_14":54.0,"sma_20":31544.75,"sma_60":30610.47,"sma_120":29111.83},{"date":"2026-01-28","open":31361,"high":31361,"low":30727,"close":30816,"volume":34779,"rsi_14":51.04,"sma_20":31570.75,"sma_60":30650.02,"sma_120":29142.1},{"date":"2026-01-29","open":30816,"high":30816,"low":30384,"close":30563,"volume":23552,"rsi_14":39.77,"sma_20":31574.75,"sma_60":30678.05,"sma_120":29173.24},{"date":"2026-01-30","open":30563,"high":30563,"low":30225,"close":30279,"volume":33814,"rsi_14":32.75,"sma_20":31564.5,"sma_60":30701.25,"sma_120":29205.27},{"date":"2026-02-02","open":30334,"high":30741,"low":30294,"close":30558,"volume":27951,"rsi_14":33.45,"sma_20":31572.5,"sma_60":30731.17,"sma_120":29236.7},{"date":"2026-02-03","open":32252,"high":32252,"low":30727,"close":30771,"volume":24946,"rsi_14":37.47,"sma_20":31569.75,"sma_60":30760.37,"sma_120":29269.72},{"date":"2026-02-04","open":30761,"high":30761,"low":30235,"close":30334,"volume":20113,"rsi_14":32.28,"sma_20":31530.25,"sma_60":30786.37,"sma_120":29302.98},{"date":"2026-02-05","open":30413,"high":31233,"low":30413,"close":31233,"volume":20709,"rsi_14":40.67,"sma_20":31551.0,"sma_60":30827.87,"sma_120":29342.47},{"date":"2026-02-06","open":30220,"high":30960,"low":30220,"close":30657,"volume":21192,"rsi_14":40.93,"sma_20":31511.75,"sma_60":30853.52,"sma_120":29376.88},{"date":"2026-02-09","open":31224,"high":31313,"low":31089,"close":31124,"volume":18558,"rsi_14":45.4,"sma_20":31480.5,"sma_60":30880.88,"sma_120":29417.1},{"date":"2026-02-10","open":31124,"high":31139,"low":30935,"close":31124,"volume":18313,"rsi_14":46.44,"sma_20":31437.5,"sma_60":30905.27,"sma_120":29454.36},{"date":"2026-02-11","open":31214,"high":31263,"low":31035,"close":31035,"volume":12022,"rsi_14":42.63,"sma_20":31395.25,"sma_60":30937.08,"sma_120":29489.04},{"date":"2026-02-12","open":31035,"high":31035,"low":30737,"close":30836,"volume":23263,"rsi_14":39.53,"sma_20":31336.5,"sma_60":30969.03,"sma_120":29522.72},{"date":"2026-02-13","open":30831,"high":30831,"low":30334,"close":30384,"volume":17732,"rsi_14":42.45,"sma_20":31243.25,"sma_60":30996.12,"sma_120":29551.95},{"date":"2026-02-19","open":30841,"high":31074,"low":30836,"close":30980,"volume":21778,"rsi_14":45.53,"sma_20":31210.75,"sma_60":31033.62,"sma_120":29585.16},{"date":"2026-02-20","open":30985,"high":31074,"low":30985,"close":31015,"volume":16188,"rsi_14":51.02,"sma_20":31178.5,"sma_60":31070.63,"sma_120":29618.83},{"date":"2026-02-23","open":31308,"high":31308,"low":30573,"close":30642,"volume":16823,"rsi_14":50.81,"sma_20":31134.0,"sma_60":31105.12,"sma_120":29651.13},{"date":"2026-02-24","open":30642,"high":30791,"low":30612,"close":30612,"volume":19851,"rsi_14":53.58,"sma_20":31072.5,"sma_60":31127.37,"sma_120":29679.03},{"date":"2026-02-25","open":30637,"high":30871,"low":30558,"close":30627,"volume":21803,"rsi_14":50.79,"sma_20":31004.25,"sma_60":31147.82,"sma_120":29707.38},{"date":"2026-02-26","open":30443,"high":30543,"low":30334,"close":30433,"volume":35123,"rsi_14":46.13,"sma_20":30968.0,"sma_60":31156.67,"sma_120":29734.06},{"date":"2026-02-27","open":30518,"high":30930,"low":30513,"close":30905,"volume":31568,"rsi_14":56.5,"sma_20":30940.0,"sma_60":31170.08,"sma_120":29765.36},{"date":"2026-03-03","open":30905,"high":31313,"low":30905,"close":31064,"volume":61031,"rsi_14":44.94,"sma_20":30938.05,"sma_60":31180.18,"sma_120":29796.62},{"date":"2026-03-04","open":31179,"high":32371,"low":29817,"close":30866,"volume":29270,"rsi_14":50.36,"sma_20":30943.95,"sma_60":31184.82,"sma_120":29825.74},{"date":"2026-03-05","open":30866,"high":31308,"low":30771,"close":31005,"volume":17137,"rsi_14":44.57,"sma_20":30971.05,"sma_60":31195.52,"sma_120":29856.39},{"date":"2026-03-06","open":31109,"high":31109,"low":30667,"close":30856,"volume":20920,"rsi_14":42.35,"sma_20":30976.7,"sma_60":31199.9,"sma_120":29887.21},{"date":"2026-03-09","open":30862,"high":30862,"low":30151,"close":30389,"volume":17174,"rsi_14":37.59,"sma_20":30948.2,"sma_60":31189.23,"sma_120":29914.53},{"date":"2026-03-10","open":31297,"high":31297,"low":30195,"close":30235,"volume":17019,"rsi_14":38.12,"sma_20":30934.05,"sma_60":31176.68,"sma_120":29939.42},{"date":"2026-03-11","open":30235,"high":31805,"low":29971,"close":30155,"volume":21761,"rsi_14":42.98,"sma_20":30870.65,"sma_60":31160.97,"sma_120":29962.53},{"date":"2026-03-12","open":29643,"high":29961,"low":29643,"close":29807,"volume":14127,"rsi_14":24.69,"sma_20":30818.85,"sma_60":31142.28,"sma_120":29982.7},{"date":"2026-03-13","open":29688,"high":31298,"low":29330,"close":29867,"volume":35612,"rsi_14":25.39,"sma_20":30746.55,"sma_60":31126.35,"sma_120":30004.03},{"date":"2026-03-16","open":29867,"high":29966,"low":29668,"close":29887,"volume":14572,"rsi_14":30.06,"sma_20":30675.25,"sma_60":31106.83,"sma_120":30027.07},{"date":"2026-03-17","open":29897,"high":29941,"low":29837,"close":29882,"volume":12971,"rsi_14":30.38,"sma_20":30608.2,"sma_60":31078.23,"sma_120":30047.86},{"date":"2026-03-18","open":29941,"high":30105,"low":29921,"close":30036,"volume":12496,"rsi_14":34.29,"sma_20":30558.85,"sma_60":31056.95,"sma_120":30072.65},{"date":"2026-03-19","open":30016,"high":30016,"low":29708,"close":29723,"volume":22585,"rsi_14":32.73,"sma_20":30516.6,"sma_60":31031.37,"sma_120":30096.12},{"date":"2026-03-20","open":29326,"high":29753,"low":29142,"close":29753,"volume":58524,"rsi_14":18.74,"sma_20":30445.8,"sma_60":31005.18,"sma_120":30119.38},{"date":"2026-03-23","open":29752,"high":29752,"low":29250,"close":29559,"volume":24854,"rsi_14":17.41,"sma_20":30363.6,"sma_60":30978.87,"sma_120":30138.52},{"date":"2026-03-24","open":29356,"high":29450,"low":29177,"close":29256,"volume":19573,"rsi_14":16.65,"sma_20":30284.95,"sma_60":30946.65,"sma_120":30151.78},{"date":"2026-03-25","open":29285,"high":29360,"low":29141,"close":29320,"volume":17914,"rsi_14":14.01,"sma_20":30211.05,"sma_60":30912.02,"sma_120":30166.38},{"date":"2026-03-26","open":30036,"high":30036,"low":29250,"close":29300,"volume":12087,"rsi_14":14.83,"sma_20":30135.4,"sma_60":30872.55,"sma_120":30180.97},{"date":"2026-03-27","open":29301,"high":29460,"low":29246,"close":29415,"volume":7768,"rsi_14":23.79,"sma_20":30075.2,"sma_60":30848.65,"sma_120":30195.97},{"date":"2026-03-30","open":28629,"high":28903,"low":28401,"close":28903,"volume":19164,"rsi_14":19.95,"sma_20":29965.7,"sma_60":30816.82,"sma_120":30206.77},{"date":"2026-03-31","open":28903,"high":29633,"low":28903,"close":29449,"volume":11964,"rsi_14":36.84,"sma_20":29884.95,"sma_60":30797.92,"sma_120":30223.63},{"date":"2026-04-01","open":29499,"high":29569,"low":29409,"close":29489,"volume":8605,"rsi_14":43.3,"sma_20":29816.1,"sma_60":30778.27,"sma_120":30239.27},{"date":"2026-04-02","open":29578,"high":29583,"low":29161,"close":29196,"volume":24207,"rsi_14":37.13,"sma_20":29725.65,"sma_60":30753.73,"sma_120":30252.38},{"date":"2026-04-03","open":29489,"high":29489,"low":29285,"close":29295,"volume":9039,"rsi_14":38.98,"sma_20":29647.6,"sma_60":30732.27,"sma_120":30266.52},{"date":"2026-04-06","open":29295,"high":29395,"low":29266,"close":29345,"volume":7366,"rsi_14":43.83,"sma_20":29604.35,"sma_60":30707.43,"sma_120":30277.94},{"date":"2026-04-07","open":29464,"high":30021,"low":29295,"close":29320,"volume":5333,"rsi_14":40.32,"sma_20":29567.5,"sma_60":30677.27,"sma_120":30286.32},{"date":"2026-04-08","open":29320,"high":30031,"low":29280,"close":29400,"volume":28390,"rsi_14":47.15,"sma_20":29538.65,"sma_60":30653.43,"sma_120":30300.14},{"date":"2026-04-09","open":29400,"high":29499,"low":29380,"close":29434,"volume":11332,"rsi_14":47.28,"sma_20":29528.95,"sma_60":30619.85,"sma_120":30310.38},{"date":"2026-04-10","open":30095,"high":30095,"low":29400,"close":29574,"volume":26029,"rsi_14":53.88,"sma_20":29523.25,"sma_60":30583.43,"sma_120":30322.53},{"date":"2026-04-13","open":29216,"high":29236,"low":29116,"close":29156,"volume":11887,"rsi_14":51.49,"sma_20":29495.55,"sma_60":30536.1,"sma_120":30330.92},{"date":"2026-04-14","open":30016,"high":30016,"low":29603,"close":29683,"volume":19838,"rsi_14":58.81,"sma_20":29494.6,"sma_60":30499.35,"sma_120":30344.18},{"date":"2026-04-15","open":29852,"high":29897,"low":29777,"close":29837,"volume":14841,"rsi_14":61.16,"sma_20":29493.7,"sma_60":30463.02,"sma_120":30357.27},{"date":"2026-04-16","open":30066,"high":30145,"low":29961,"close":30041,"volume":23309,"rsi_14":62.23,"sma_20":29518.7,"sma_60":30426.18,"sma_120":30367.85},{"date":"2026-04-17","open":30319,"high":30344,"low":30190,"close":30274,"volume":18276,"rsi_14":75.65,"sma_20":29554.0,"sma_60":30403.52,"sma_120":30378.38},{"date":"2026-04-20","open":30284,"high":30334,"low":30210,"close":30324,"volume":20524,"rsi_14":70.89,"sma_20":29601.45,"sma_60":30381.18,"sma_120":30389.72},{"date":"2026-04-21","open":30473,"high":30523,"low":30329,"close":30334,"volume":38105,"rsi_14":70.54,"sma_20":29664.6,"sma_60":30361.18,"sma_120":30399.27},{"date":"2026-04-22","open":30359,"high":30478,"low":30344,"close":30409,"volume":14373,"rsi_14":80.54,"sma_20":29728.25,"sma_60":30337.27,"sma_120":30409.68},{"date":"2026-04-23","open":30394,"high":30394,"low":30135,"close":30175,"volume":27478,"rsi_14":71.94,"sma_20":29781.15,"sma_60":30306.93,"sma_120":30416.98},{"date":"2026-04-24","open":30095,"high":30185,"low":30036,"close":30036,"volume":29309,"rsi_14":64.88,"sma_20":29821.35,"sma_60":30288.18,"sma_120":30425.75},{"date":"2026-04-27","open":30041,"high":30076,"low":29897,"close":29966,"volume":43342,"rsi_14":63.66,"sma_20":29883.6,"sma_60":30263.1,"sma_120":30436.78},{"date":"2026-04-28","open":29991,"high":30135,"low":29897,"close":29907,"volume":23619,"rsi_14":60.81,"sma_20":29915.55,"sma_60":30246.18,"sma_120":30448.1},{"date":"2026-04-29","open":29842,"high":29892,"low":29717,"close":29847,"volume":20759,"rsi_14":56.57,"sma_20":29938.0,"sma_60":30232.68,"sma_120":30455.37},{"date":"2026-04-30","open":30036,"high":30126,"low":29732,"close":29852,"volume":15116,"rsi_14":54.06,"sma_20":29975.35,"sma_60":30224.02,"sma_120":30462.63},{"date":"2026-05-04","open":29692,"high":29782,"low":29632,"close":29672,"volume":42683,"rsi_14":60.24,"sma_20":29998.75,"sma_60":30207.68,"sma_120":30469.42},{"date":"2026-05-06","open":29672,"high":29672,"low":29378,"close":29458,"volume":41253,"rsi_14":41.18,"sma_20":30000.0,"sma_60":30184.18,"sma_120":30472.28},{"date":"2026-05-07","open":29408,"high":29603,"low":29393,"close":29603,"volume":28022,"rsi_14":40.85,"sma_20":30009.75,"sma_60":30170.43,"sma_120":30478.4},{"date":"2026-05-08","open":29608,"high":30300,"low":29608,"close":30206,"volume":28614,"rsi_14":51.72,"sma_20":30045.75,"sma_60":30151.68,"sma_120":30489.78},{"date":"2026-05-11","open":30206,"high":30206,"low":29937,"close":30121,"volume":43083,"rsi_14":43.95,"sma_20":30075.75,"sma_60":30141.18,"sma_120":30497.35},{"date":"2026-05-12","open":29852,"high":30022,"low":29747,"close":29932,"volume":30038,"rsi_14":38.8,"sma_20":30089.25,"sma_60":30119.68,"sma_120":30500.28},{"date":"2026-05-13","open":30037,"high":30231,"low":30032,"close":30096,"volume":22385,"rsi_14":42.89,"sma_20":30132.0,"sma_60":30100.93,"sma_120":30503.1},{"date":"2026-05-14","open":30036,"high":30036,"low":29911,"close":29971,"volume":22013,"rsi_14":38.82,"sma_20":30142.0,"sma_60":30081.6,"sma_120":30509.34},{"date":"2026-05-15","open":30037,"high":30186,"low":29977,"close":30116,"volume":35125,"rsi_14":46.71,"sma_20":30151.5,"sma_60":30068.02,"sma_120":30518.53},{"date":"2026-05-18","open":30121,"high":30121,"low":29772,"close":29772,"volume":28364,"rsi_14":42.86,"sma_20":30133.5,"sma_60":30056.27,"sma_120":30526.19},{"date":"2026-05-19","open":30085,"high":30389,"low":30085,"close":30300,"volume":20824,"rsi_14":54.16,"sma_20":30130.25,"sma_60":30043.35,"sma_120":30538.48},{"date":"2026-05-20","open":30281,"high":30355,"low":30091,"close":30256,"volume":8881,"rsi_14":54.44,"sma_20":30122.25,"sma_60":30029.1,"sma_120":30549.87},{"date":"2026-05-21","open":30256,"high":30579,"low":30256,"close":30579,"volume":18575,"rsi_14":61.84,"sma_20":30130.0,"sma_60":30026.52,"sma_120":30565.82},{"date":"2026-05-22","open":30758,"high":30973,"low":30669,"close":30973,"volume":25447,"rsi_14":66.09,"sma_20":30153.75,"sma_60":30031.02,"sma_120":30579.19},{"date":"2026-05-26","open":31313,"high":31522,"low":30994,"close":31118,"volume":29519,"rsi_14":70.95,"sma_20":30196.5,"sma_60":30037.68,"sma_120":30592.75},{"date":"2026-05-27","open":31118,"high":31118,"low":30685,"close":30769,"volume":26490,"rsi_14":68.29,"sma_20":30228.75,"sma_60":30041.77,"sma_120":30599.22},{"date":"2026-05-28","open":30769,"high":31004,"low":30734,"close":30769,"volume":18312,"rsi_14":66.96,"sma_20":30264.5,"sma_60":30037.93,"sma_120":30604.01},{"date":"2026-05-29","open":30904,"high":31702,"low":30794,"close":31148,"volume":20527,"rsi_14":64.65,"sma_20":30322.25,"sma_60":30040.92,"sma_120":30610.55},{"date":"2026-06-01","open":31421,"high":31701,"low":31362,"close":31372,"volume":35401,"rsi_14":68.65,"sma_20":30398.75,"sma_60":30050.95,"sma_120":30617.88},{"date":"2026-06-02","open":31692,"high":31901,"low":31587,"close":31771,"volume":31938,"rsi_14":75.8,"sma_20":30495.0,"sma_60":30065.33,"sma_120":30630.42},{"date":"2026-06-04","open":31592,"high":31622,"low":31308,"close":31497,"volume":17113,"rsi_14":69.06,"sma_20":30586.5,"sma_60":30077.62,"sma_120":30638.76},{"date":"2026-06-05","open":31855,"high":32169,"low":31775,"close":31990,"volume":18466,"rsi_14":74.97,"sma_20":30713.5,"sma_60":30105.95,"sma_120":30647.59},{"date":"2026-06-08","open":31781,"high":32065,"low":31467,"close":31487,"volume":14088,"rsi_14":65.57,"sma_20":30808.0,"sma_60":30128.42,"sma_120":30652.55},{"date":"2026-06-09","open":31486,"high":31486,"low":30928,"close":30943,"volume":13688,"rsi_14":62.73,"sma_20":30845.0,"sma_60":30143.13,"sma_120":30652.05},{"date":"2026-06-10","open":31577,"high":32200,"low":31148,"close":31432,"volume":16949,"rsi_14":62.4,"sma_20":30910.75,"sma_60":30171.82,"sma_120":30657.05},{"date":"2026-06-11","open":31073,"high":31273,"low":30829,"close":31173,"volume":6068,"rsi_14":59.6,"sma_20":30973.0,"sma_60":30195.17,"sma_120":30660.76},{"date":"2026-06-12","open":31223,"high":31532,"low":31143,"close":31143,"volume":13862,"rsi_14":56.28,"sma_20":31025.5,"sma_60":30217.68,"sma_120":30662.26},{"date":"2026-06-15","open":31412,"high":31811,"low":31303,"close":31811,"volume":19225,"rsi_14":58.81,"sma_20":31117.75,"sma_60":30251.45,"sma_120":30664.84},{"date":"2026-06-16","open":31905,"high":31935,"low":31476,"close":31636,"volume":14635,"rsi_14":55.42,"sma_20":31194.0,"sma_60":30279.73,"sma_120":30668.34},{"date":"2026-06-17","open":31632,"high":31642,"low":31437,"close":31477,"volume":23386,"rsi_14":57.7,"sma_20":31279.5,"sma_60":30310.57,"sma_120":30670.97},{"date":"2026-06-18","open":31436,"high":31446,"low":31082,"close":31242,"volume":15931,"rsi_14":54.9,"sma_20":31326.75,"sma_60":30337.0,"sma_120":30671.09},{"date":"2026-06-19","open":31243,"high":31672,"low":31103,"close":31103,"volume":39099,"rsi_14":49.51,"sma_20":31369.25,"sma_60":30364.32,"sma_120":30671.59},{"date":"2026-06-22","open":31077,"high":31391,"low":31077,"close":31367,"volume":24504,"rsi_14":49.95,"sma_20":31408.75,"sma_60":30401.12,"sma_120":30673.88},{"date":"2026-06-23","open":31118,"high":31368,"low":30505,"close":30869,"volume":28337,"rsi_14":40.46,"sma_20":31403.5,"sma_60":30428.5,"sma_120":30670.26},{"date":"2026-06-24","open":31137,"high":31451,"low":31122,"close":31292,"volume":13852,"rsi_14":47.91,"sma_20":31412.25,"sma_60":30463.3,"sma_120":30667.92},{"date":"2026-06-25","open":31292,"high":31900,"low":31292,"close":31900,"volume":17158,"rsi_14":49.1,"sma_20":31469.0,"sma_60":30506.37,"sma_120":30677.51},{"date":"2026-06-26","open":31901,"high":32210,"low":31402,"close":31502,"volume":10124,"rsi_14":50.15,"sma_20":31505.75,"sma_60":30551.28,"sma_120":30684.05},{"date":"2026-06-29","open":31881,"high":32110,"low":31592,"close":32110,"volume":30993,"rsi_14":61.77,"sma_20":31554.0,"sma_60":30597.27,"sma_120":30697.59},{"date":"2026-06-30","open":32109,"high":32398,"low":32015,"close":32199,"volume":10011,"rsi_14":58.42,"sma_20":31595.5,"sma_60":30644.08,"sma_120":30711.17},{"date":"2026-07-01","open":32299,"high":32563,"low":32114,"close":32184,"volume":17461,"rsi_14":61.73,"sma_20":31616.25,"sma_60":30695.53,"sma_120":30724.63},{"date":"2026-07-02","open":32618,"high":32897,"low":32608,"close":32673,"volume":10874,"rsi_14":66.04,"sma_20":31675.25,"sma_60":30753.5,"sma_120":30742.88},{"date":"2026-07-03","open":32852,"high":33176,"low":32852,"close":32887,"volume":15122,"rsi_14":62.47,"sma_20":31720.25,"sma_60":30811.25,"sma_120":30759.34},{"date":"2026-07-06","open":32887,"high":33146,"low":32613,"close":32887,"volume":4795,"rsi_14":65.1,"sma_20":31790.5,"sma_60":30869.42,"sma_120":30773.34},{"date":"2026-07-07","open":32628,"high":32722,"low":32383,"close":32578,"volume":4122,"rsi_14":62.83,"sma_20":31872.5,"sma_60":30921.08,"sma_120":30787.26},{"date":"2026-07-08","open":32319,"high":32468,"low":32015,"close":32015,"volume":9897,"rsi_14":58.36,"sma_20":31901.75,"sma_60":30962.75,"sma_120":30791.3},{"date":"2026-07-09","open":32015,"high":32373,"low":31406,"close":31681,"volume":8621,"rsi_14":56.0,"sma_20":31927.25,"sma_60":30996.5,"sma_120":30789.97},{"date":"2026-07-10","open":31687,"high":33222,"low":31687,"close":32100,"volume":4905,"rsi_14":57.37,"sma_20":31975.25,"sma_60":31044.25,"sma_120":30790.17},{"date":"2026-07-13","open":31880,"high":32319,"low":31730,"close":32314,"volume":15871,"rsi_14":65.43,"sma_20":32000.5,"sma_60":31086.75,"sma_120":30793.05},{"date":"2026-07-14","open":31805,"high":32109,"low":31681,"close":31890,"volume":9149,"rsi_14":56.38,"sma_20":32013.25,"sma_60":31119.58,"sma_120":30791.3},{"date":"2026-07-15","open":31826,"high":31891,"low":31562,"close":31821,"volume":3397,"rsi_14":49.04,"sma_20":32030.5,"sma_60":31147.83,"sma_120":30787.01},{"date":"2026-07-16","open":31816,"high":31826,"low":30904,"close":31726,"volume":7359,"rsi_14":52.92,"sma_20":32054.75,"sma_60":31170.58,"sma_120":30787.05},{"date":"2026-07-20","open":31765,"high":32373,"low":31611,"close":31686,"volume":10720,"rsi_14":43.53,"sma_20":32084.0,"sma_60":31191.83,"sma_120":30786.51},{"date":"2026-07-21","open":31437,"high":31707,"low":31432,"close":31527,"volume":5667,"rsi_14":39.94,"sma_20":32092.0,"sma_60":31210.25,"sma_120":30785.72},{"date":"2026-07-22","open":31526,"high":31526,"low":31152,"close":31247,"volume":3938,"rsi_14":37.02,"sma_20":32111.0,"sma_60":31222.75,"sma_120":30780.01},{"date":"2026-07-23","open":30999,"high":31093,"low":30739,"close":30849,"volume":5737,"rsi_14":24.08,"sma_20":32088.75,"sma_60":31232.5,"sma_120":30769.72},{"date":"2026-07-24","open":30803,"high":30893,"low":30404,"close":30714,"volume":4761,"rsi_14":18.41,"sma_20":32029.25,"sma_60":31242.33,"sma_120":30765.26},{"date":"2026-07-27","open":30908,"high":31287,"low":30863,"close":31287,"volume":10730,"rsi_14":30.06,"sma_20":32018.5,"sma_60":31262.92,"sma_120":30763.01},{"date":"2026-07-28","open":31303,"high":31497,"low":31093,"close":31128,"volume":8882,"rsi_14":31.23,"sma_20":31969.25,"sma_60":31281.83,"sma_120":30764.01},{"date":"2026-07-29","open":31132,"high":31845,"low":31132,"close":31377,"volume":17938,"rsi_14":39.39,"sma_20":31923.25,"sma_60":31305.83,"sma_120":30769.26},{"date":"2026-07-30","open":31225,"high":31575,"low":31195,"close":31235,"volume":5794,"rsi_14":41.68,"sma_20":31870.75,"sma_60":31327.33,"sma_120":30775.67},{"date":"2026-07-31","open":30985,"high":31300,"low":30950,"close":31040,"volume":8713,"rsi_14":30.98,"sma_20":31784.0,"sma_60":31348.58,"sma_120":30778.13},{"date":"2026-08-03","open":31210,"high":32000,"low":30905,"close":31140,"volume":4859,"rsi_14":28.28,"sma_20":31691.5,"sma_60":31375.08,"sma_120":30779.63},{"date":"2026-08-04","open":31480,"high":31655,"low":31285,"close":31595,"volume":7649,"rsi_14":43.34,"sma_20":31621.75,"sma_60":31406.75,"sma_120":30788.59},{"date":"2026-08-05","open":32010,"high":32020,"low":31825,"close":32020,"volume":15565,"rsi_14":51.51,"sma_20":31588.75,"sma_60":31435.42,"sma_120":30793.55},{"date":"2026-08-06","open":31765,"high":31945,"low":31590,"close":31790,"volume":11454,"rsi_14":49.49,"sma_20":31572.5,"sma_60":31461.67,"sma_120":30801.42},{"date":"2026-08-07","open":31825,"high":31825,"low":31555,"close":31575,"volume":27214,"rsi_14":47.11,"sma_20":31562.25,"sma_60":31487.5,"sma_120":30803.59},{"date":"2026-08-10","open":31700,"high":32000,"low":31665,"close":32000,"volume":5877,"rsi_14":55.91,"sma_20":31499.6,"sma_60":31436.4,"sma_120":30766.38},{"date":"2026-08-11","open":31765,"high":32470,"low":31760,"close":32110,"volume":6146,"rsi_14":61.27,"sma_20":31489.25,"sma_60":31472.0,"sma_120":30773.75},{"date":"2026-08-12","open":32110,"high":32190,"low":32035,"close":32140,"volume":6276,"rsi_14":68.7,"sma_20":31501.6,"sma_60":31505.7,"sma_120":30783.04},{"date":"2026-08-13","open":32025,"high":32155,"low":31960,"close":32145,"volume":4654,"rsi_14":71.52,"sma_20":31517.7,"sma_60":31545.22,"sma_120":30796.17},{"date":"2026-08-14","open":32445,"high":32625,"low":32380,"close":32455,"volume":4080,"rsi_14":69.07,"sma_20":31554.05,"sma_60":31581.08,"sma_120":30806.88},{"date":"2026-08-18","open":31850,"high":31850,"low":31560,"close":31645,"volume":15446,"rsi_14":56.95,"sma_20":31551.85,"sma_60":31604.2,"sma_120":30810.54},{"date":"2026-08-19","open":31690,"high":31815,"low":31400,"close":31435,"volume":5593,"rsi_14":50.75,"sma_20":31547.15,"sma_60":31618.42,"sma_120":30815.58},{"date":"2026-08-20","open":31775,"high":32045,"low":31695,"close":32030,"volume":8826,"rsi_14":59.66,"sma_20":31586.15,"sma_60":31635.98,"sma_120":30825.83},{"date":"2026-08-21","open":31720,"high":31760,"low":31335,"close":31635,"volume":10486,"rsi_14":56.89,"sma_20":31625.35,"sma_60":31644.57,"sma_120":30832.67},{"date":"2026-08-24","open":31765,"high":31895,"low":31540,"close":31720,"volume":7438,"rsi_14":56.74,"sma_20":31675.5,"sma_60":31660.38,"sma_120":30841.83},{"date":"2026-08-25","open":31690,"high":32000,"low":31640,"close":32000,"volume":13350,"rsi_14":54.91,"sma_20":31711.0,"sma_60":31680.87,"sma_120":30849.38},{"date":"2026-08-26","open":31840,"high":32005,"low":31570,"close":31950,"volume":4716,"rsi_14":49.07,"sma_20":31752.0,"sma_60":31694.2,"sma_120":30856.74},{"date":"2026-08-27","open":31695,"high":32735,"low":31400,"close":31710,"volume":12551,"rsi_14":48.94,"sma_20":31768.5,"sma_60":31699.78,"sma_120":30863.76},{"date":"2026-08-28","open":31755,"high":31930,"low":31705,"close":31725,"volume":6350,"rsi_14":52.11,"sma_20":31793.0,"sma_60":31698.98,"sma_120":30869.74},{"date":"2026-08-31","open":31715,"high":31755,"low":31470,"close":31590,"volume":8835,"rsi_14":43.73,"sma_20":31820.5,"sma_60":31700.5,"sma_120":30875.84},{"date":"2026-09-01","open":31515,"high":31585,"low":31345,"close":31525,"volume":5042,"rsi_14":40.93,"sma_20":31839.75,"sma_60":31692.7,"sma_120":30885.3},{"date":"2026-09-02","open":31000,"high":31155,"low":30910,"close":30975,"volume":5553,"rsi_14":34.45,"sma_20":31808.75,"sma_60":31684.13,"sma_120":30891.45},{"date":"2026-09-03","open":30730,"high":30845,"low":30660,"close":30775,"volume":6117,"rsi_14":32.61,"sma_20":31746.5,"sma_60":31681.28,"sma_120":30896.6},{"date":"2026-09-04","open":30775,"high":30970,"low":30750,"close":30815,"volume":4125,"rsi_14":27.66,"sma_20":31697.75,"sma_60":31670.97,"sma_120":30904.98},{"date":"2026-09-07","open":30815,"high":30815,"low":29972,"close":30115,"volume":8478,"rsi_14":28.51,"sma_20":31624.75,"sma_60":31653.3,"sma_120":30907.03},{"date":"2026-09-08","open":30115,"high":30115,"low":29895,"close":30115,"volume":10475,"rsi_14":30.3,"sma_20":31530.5,"sma_60":31636.13,"sma_120":30908.92},{"date":"2026-09-09","open":29595,"high":29670,"low":29410,"close":29425,"volume":16545,"rsi_14":12.19,"sma_20":31396.25,"sma_60":31596.33,"sma_120":30905.09},{"date":"2026-09-10","open":29425,"high":29425,"low":29275,"close":29410,"volume":4602,"rsi_14":13.7,"sma_20":31259.75,"sma_60":31559.18,"sma_120":30899.86},{"date":"2026-09-11","open":29410,"high":29445,"low":29230,"close":29310,"volume":8424,"rsi_14":10.88,"sma_20":31118.0,"sma_60":31523.03,"sma_120":30896.4},{"date":"2026-09-14","open":29185,"high":29300,"low":29080,"close":29265,"volume":3351,"rsi_14":1.93,"sma_20":30958.5,"sma_60":31490.03,"sma_120":30892.33},{"date":"2026-09-15","open":29475,"high":29980,"low":29475,"close":29980,"volume":5679,"rsi_14":21.94,"sma_20":30875.25,"sma_60":31471.28,"sma_120":30895.82},{"date":"2026-09-16","open":29870,"high":30140,"low":29830,"close":30075,"volume":4430,"rsi_14":25.71,"sma_20":30807.25,"sma_60":31449.7,"sma_120":30902.63},{"date":"2026-09-17","open":30100,"high":30250,"low":29940,"close":30230,"volume":3178,"rsi_14":28.67,"sma_20":30717.25,"sma_60":31439.02,"sma_120":30910.2},{"date":"2026-09-18","open":29990,"high":30180,"low":29990,"close":30175,"volume":6270,"rsi_14":29.34,"sma_20":30644.25,"sma_60":31420.35,"sma_120":30917.47},{"date":"2026-09-21","open":30140,"high":30160,"low":29920,"close":29920,"volume":5168,"rsi_14":27.8,"sma_20":30554.25,"sma_60":31387.3,"sma_120":30921.67},{"date":"2026-09-22","open":29925,"high":30075,"low":29470,"close":29705,"volume":11326,"rsi_14":30.64,"sma_20":30439.5,"sma_60":31357.32,"sma_120":30928.34},{"date":"2026-09-23","open":29545,"high":29790,"low":29465,"close":29765,"volume":3416,"rsi_14":33.92,"sma_20":30330.25,"sma_60":31318.2,"sma_120":30930.96},{"date":"2026-09-28","open":29370,"high":29410,"low":29225,"close":29375,"volume":10296,"rsi_14":29.37,"sma_20":30213.5,"sma_60":31271.08,"sma_120":30929.99},{"date":"2026-09-29","open":29375,"high":29375,"low":29180,"close":29225,"volume":8011,"rsi_14":34.86,"sma_20":30088.5,"sma_60":31221.72,"sma_120":30930.22},{"date":"2026-09-30","open":29045,"high":29160,"low":29000,"close":29050,"volume":4175,"rsi_14":32.91,"sma_20":29961.5,"sma_60":31161.28,"sma_120":30928.16},{"date":"2026-10-01","open":28915,"high":29097,"low":28905,"close":29085,"volume":6561,"rsi_14":43.09,"sma_20":29839.5,"sma_60":31097.87,"sma_120":30924.49},{"date":"2026-10-02","open":28885,"high":29140,"low":28775,"close":28775,"volume":7867,"rsi_14":38.48,"sma_20":29729.5,"sma_60":31029.28,"sma_120":30918.45},{"date":"2026-10-06","open":29070,"high":29245,"low":29040,"close":29150,"volume":6686,"rsi_14":47.36,"sma_20":29648.25,"sma_60":30972.1,"sma_120":30914.87},{"date":"2026-10-07","open":29130,"high":29255,"low":29085,"close":29100,"volume":3122,"rsi_14":47.28,"sma_20":29562.5,"sma_60":30923.47,"sma_120":30910.58},{"date":"2026-10-08","open":29000,"high":29100,"low":28830,"close":28830,"volume":6521,"rsi_14":27.8,"sma_20":29498.25,"sma_60":30875.9,"sma_120":30902.87},{"date":"2026-10-12","open":29325,"high":29435,"low":29195,"close":29335,"volume":5067,"rsi_14":37.67,"sma_20":29459.25,"sma_60":30829.78,"sma_120":30902.87},{"date":"2026-10-13","open":29230,"high":29525,"low":29230,"close":29500,"volume":6808,"rsi_14":37.87,"sma_20":29463.0,"sma_60":30782.83,"sma_120":30899.83},{"date":"2026-10-14","open":29420,"high":29500,"low":29370,"close":29395,"volume":11379,"rsi_14":37.25,"sma_20":29462.25,"sma_60":30741.2,"sma_120":30894.62},{"date":"2026-10-15","open":29210,"high":29600,"low":29210,"close":29460,"volume":16099,"rsi_14":41.99,"sma_20":29469.75,"sma_60":30701.82,"sma_120":30888.24},{"date":"2026-10-16","open":29840,"high":30060,"low":29790,"close":29790,"volume":4936,"rsi_14":51.42,"sma_20":29496.0,"sma_60":30669.52,"sma_120":30882.66},{"date":"2026-10-19","open":29790,"high":29890,"low":29670,"close":29835,"volume":14714,"rsi_14":51.18,"sma_20":29488.75,"sma_60":30638.62,"sma_120":30877.03},{"date":"2026-10-20","open":29600,"high":29600,"low":29385,"close":29555,"volume":4029,"rsi_14":53.15,"sma_20":29462.75,"sma_60":30605.72,"sma_120":30868.99},{"date":"2026-10-21","open":29720,"high":29895,"low":29710,"close":29785,"volume":12142,"rsi_14":59.52,"sma_20":29440.5,"sma_60":30581.3,"sma_120":30862.24},{"date":"2026-10-22","open":29550,"high":29675,"low":29405,"close":29445,"volume":4568,"rsi_14":56.36,"sma_20":29404.0,"sma_60":30557.87,"sma_120":30854.62},{"date":"2026-10-23","open":29965,"high":30120,"low":29890,"close":30085,"volume":7380,"rsi_14":63.48,"sma_20":29412.25,"sma_60":30547.33,"sma_120":30853.49}],"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 미국WideMoat동일가중","phase":"above-fold","symbol_resolved":true}