{"status":"ok","report":{"price_analysis":{"current":11695.0,"change_1d":1.8,"change_7d":1.3,"change_30d":-5.8,"high_30d":12583.0,"low_30d":11320.0,"position_in_range":30.0,"support":11446.3,"resistance":12456.7},"summary":"ACE 싱가포르리츠(316300)은(는) Morningstar Singapore REIT Yield Focus Index(PR)를 추종하는 ETF입니다, 순자산 71.1억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-286.39)가 시그널선(-277.98)을 하회합니다(데드크로스). 현재가가 SMA20(11851)과 SMA60(12621) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11253~12450 (현재 위치 37%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.091633466135463,"macd":-286.39203864395495,"macd_signal":-277.9751898001433,"sma_20":11851.45,"sma_60":12621.133333333333,"bb_upper":12450.149749457105,"bb_lower":11252.750250542897,"atr_14":173.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 12.00, 기관 순매수 -1467.00. 30일 누적: 외국인 82.00, 기관 -2189.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":12.0,"institutional_flow":-1467.0,"data":[{"date":"2026-10-22","foreign_net":2.0,"institution_net":-129.0,"retail_net":127.0},{"date":"2026-10-21","foreign_net":2.0,"institution_net":-491.0,"retail_net":489.0},{"date":"2026-10-20","foreign_net":3.0,"institution_net":-441.0,"retail_net":438.0},{"date":"2026-10-19","foreign_net":3.0,"institution_net":-260.0,"retail_net":257.0},{"date":"2026-10-16","foreign_net":2.0,"institution_net":-146.0,"retail_net":144.0},{"date":"2026-10-15","foreign_net":3.0,"institution_net":130.0,"retail_net":-133.0},{"date":"2026-10-14","foreign_net":3.0,"institution_net":-590.0,"retail_net":587.0},{"date":"2026-10-13","foreign_net":2.0,"institution_net":1303.0,"retail_net":-1305.0},{"date":"2026-10-12","foreign_net":3.0,"institution_net":-503.0,"retail_net":500.0},{"date":"2026-10-08","foreign_net":3.0,"institution_net":303.0,"retail_net":-306.0},{"date":"2026-10-07","foreign_net":2.0,"institution_net":11.0,"retail_net":-13.0},{"date":"2026-10-06","foreign_net":2.0,"institution_net":1377.0,"retail_net":-1379.0},{"date":"2026-10-02","foreign_net":6.0,"institution_net":-168.0,"retail_net":162.0},{"date":"2026-10-01","foreign_net":1.0,"institution_net":106.0,"retail_net":-107.0},{"date":"2026-09-30","foreign_net":2.0,"institution_net":328.0,"retail_net":-330.0},{"date":"2026-09-29","foreign_net":4.0,"institution_net":-208.0,"retail_net":204.0},{"date":"2026-09-28","foreign_net":4.0,"institution_net":-271.0,"retail_net":267.0},{"date":"2026-09-23","foreign_net":3.0,"institution_net":-46.0,"retail_net":43.0},{"date":"2026-09-22","foreign_net":6.0,"institution_net":-381.0,"retail_net":375.0},{"date":"2026-09-21","foreign_net":2.0,"institution_net":-41.0,"retail_net":39.0},{"date":"2026-09-18","foreign_net":2.0,"institution_net":-219.0,"retail_net":217.0},{"date":"2026-09-17","foreign_net":2.0,"institution_net":-772.0,"retail_net":770.0},{"date":"2026-09-16","foreign_net":2.0,"institution_net":-1213.0,"retail_net":1211.0},{"date":"2026-09-15","foreign_net":2.0,"institution_net":509.0,"retail_net":-511.0},{"date":"2026-09-14","foreign_net":4.0,"institution_net":-445.0,"retail_net":441.0},{"date":"2026-09-11","foreign_net":2.0,"institution_net":-24.0,"retail_net":22.0},{"date":"2026-09-10","foreign_net":3.0,"institution_net":-60.0,"retail_net":57.0},{"date":"2026-09-09","foreign_net":3.0,"institution_net":-107.0,"retail_net":104.0},{"date":"2026-09-08","foreign_net":2.0,"institution_net":-505.0,"retail_net":503.0},{"date":"2026-09-07","foreign_net":2.0,"institution_net":764.0,"retail_net":-766.0}],"periods":{"d1":{"foreign_net":2.0,"institution_net":-129.0,"retail_net":127.0},"d3":{"foreign_net":7.0,"institution_net":-1061.0,"retail_net":1054.0},"d7":{"foreign_net":18.0,"institution_net":-1927.0,"retail_net":1909.0},"d14":{"foreign_net":37.0,"institution_net":502.0,"retail_net":-539.0},"d30":{"foreign_net":82.0,"institution_net":-2189.0,"retail_net":2107.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":32,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.1,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.8,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":5.6765,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.68,"summary":"배당수익률 5.68%","metrics":[{"name":"배당수익률","value":5.68,"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":"2026-10-23T21:59:30.978141+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Morningstar Singapore REIT Yield Focus Index(PR)","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.4,"aum":100000000.0,"aum_display":"71.1억","dividend_yield":null,"tracking_error":0.98,"holdings":[{"ticker":"","name":"KEPPEL REIT","weight":null},{"ticker":"","name":"MAPLETREE LOGIS TRUST","weight":null},{"ticker":"","name":"FRASERS LOGIS & COMMERCIAL TRUST","weight":null},{"ticker":"","name":"MAPLETREE PAN ASIA COMMER","weight":null},{"ticker":"","name":"Lendlease Global Commercial RE","weight":null},{"ticker":"","name":"SUNTEC REIT","weight":null},{"ticker":"","name":"KEPPEL DC REIT","weight":null},{"ticker":"","name":"CapitaLand Integrated Commercial Trust","weight":null},{"ticker":"","name":"MAPLETREE INDUS TRUST","weight":null},{"ticker":"","name":"CAPITALAND ASCENDAS REIT","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":11695.0,"change_pct":1.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-01-29","close":9091.5029},{"date":"2019-01-30","close":9055.5312},{"date":"2019-01-31","close":9109.4854},{"date":"2019-02-01","close":9199.4121},{"date":"2019-02-07","close":9257.8643},{"date":"2019-02-08","close":9311.8213},{"date":"2019-02-11","close":9235.3828},{"date":"2019-02-12","close":9190.4189},{"date":"2019-02-13","close":9163.4404},{"date":"2019-02-14","close":9149.9541},{"date":"2019-02-15","close":9275.8506},{"date":"2019-02-18","close":9262.3623},{"date":"2019-02-19","close":9257.8643},{"date":"2019-02-20","close":9316.3184},{"date":"2019-02-21","close":9343.292},{"date":"2019-02-22","close":9356.7812},{"date":"2019-02-25","close":9280.3467},{"date":"2019-02-26","close":9352.2861},{"date":"2019-02-27","close":9284.8438},{"date":"2019-02-28","close":9352.2861},{"date":"2019-03-04","close":9406.2412},{"date":"2019-03-05","close":9428.7236},{"date":"2019-03-06","close":9424.2266},{"date":"2019-03-07","close":9478.1836},{"date":"2019-03-08","close":9473.6875},{"date":"2019-03-11","close":9419.7305},{"date":"2019-03-12","close":9388.2539},{"date":"2019-03-13","close":9455.7031},{"date":"2019-03-14","close":9527.6426},{"date":"2019-03-15","close":9518.6494},{"date":"2019-03-18","close":9496.166},{"date":"2019-03-19","close":9523.1465},{"date":"2019-03-20","close":9442.2109},{"date":"2019-03-21","close":9550.124},{"date":"2019-03-22","close":9617.5684},{"date":"2019-03-25","close":9595.085},{"date":"2019-03-26","close":9707.4951},{"date":"2019-03-27","close":9711.9912},{"date":"2019-03-28","close":9707.4951},{"date":"2019-03-29","close":9707.4951},{"date":"2019-04-01","close":9720.9814},{"date":"2019-04-02","close":9801.916},{"date":"2019-04-03","close":9747.959},{"date":"2019-04-04","close":9779.4336},{"date":"2019-04-05","close":9711.9912},{"date":"2019-04-08","close":9756.9492},{"date":"2019-04-09","close":9797.4199},{"date":"2019-04-10","close":9806.4111},{"date":"2019-04-11","close":9761.4482},{"date":"2019-04-12","close":9716.4854},{"date":"2019-04-15","close":9729.9736},{"date":"2019-04-16","close":9711.9912},{"date":"2019-04-17","close":9554.6201},{"date":"2019-04-18","close":9586.0918},{"date":"2019-04-19","close":9532.1377},{"date":"2019-04-22","close":9613.0713},{"date":"2019-04-23","close":9604.0801},{"date":"2019-04-24","close":9680.5156},{"date":"2019-04-25","close":9837.8848},{"date":"2019-04-26","close":9828.8936},{"date":"2019-04-29","close":9918.8203},{"date":"2019-04-30","close":9918.8203},{"date":"2019-05-02","close":9986.2646},{"date":"2019-05-03","close":10035.7246},{"date":"2019-05-07","close":9981.7676},{"date":"2019-05-08","close":10031.2256},{"date":"2019-05-09","close":9981.7676},{"date":"2019-05-10","close":10089.6787},{"date":"2019-05-13","close":10062.6982},{"date":"2019-05-14","close":10058.2031},{"date":"2019-05-15","close":10116.6553},{"date":"2019-05-16","close":10121.1523},{"date":"2019-05-17","close":10116.6553},{"date":"2019-05-20","close":10143.6328},{"date":"2019-05-21","close":10071.6934},{"date":"2019-05-22","close":10040.2168},{"date":"2019-05-23","close":10004.2461},{"date":"2019-05-24","close":10067.1973},{"date":"2019-05-27","close":10085.1807},{"date":"2019-05-28","close":10107.6641},{"date":"2019-05-29","close":10130.1445},{"date":"2019-05-30","close":10094.1748},{"date":"2019-05-31","close":10094.1748},{"date":"2019-06-03","close":10031.2256},{"date":"2019-06-04","close":10080.6875},{"date":"2019-06-05","close":10170.6113},{"date":"2019-06-07","close":10309.9971},{"date":"2019-06-10","close":10417.9092},{"date":"2019-06-11","close":10417.9092},{"date":"2019-06-12","close":10431.3984},{"date":"2019-06-13","close":10516.8262},{"date":"2019-06-14","close":10516.8262},{"date":"2019-06-17","close":10507.833},{"date":"2019-06-18","close":10606.75},{"date":"2019-06-19","close":10543.8047},{"date":"2019-06-20","close":10507.833},{"date":"2019-06-21","close":10534.8105},{"date":"2019-06-24","close":10467.3672},{"date":"2019-06-25","close":10476.3594},{"date":"2019-06-26","close":10458.374},{"date":"2019-06-27","close":10548.3008},{"date":"2019-06-28","close":10548.3008},{"date":"2019-07-01","close":10651.7129},{"date":"2019-07-02","close":10651.7129},{"date":"2019-07-03","close":10804.5889},{"date":"2019-07-04","close":10804.5889},{"date":"2019-07-05","close":10961.9609},{"date":"2019-07-08","close":10961.9609},{"date":"2019-07-09","close":10818.0781},{"date":"2019-07-10","close":10813.583},{"date":"2019-07-11","close":10845.0566},{"date":"2019-07-12","close":10759.625},{"date":"2019-07-15","close":10813.583},{"date":"2019-07-16","close":10813.583},{"date":"2019-07-17","close":10809.0859},{"date":"2019-07-18","close":10764.1221},{"date":"2019-07-19","close":10701.1738},{"date":"2019-07-22","close":10701.1738},{"date":"2019-07-23","close":10719.1602},{"date":"2019-07-24","close":10674.1953},{"date":"2019-07-25","close":10647.2188},{"date":"2019-07-26","close":10701.1738},{"date":"2019-07-29","close":10629.2344},{"date":"2019-07-30","close":10638.2285},{"date":"2019-07-31","close":10678.6914},{"date":"2019-08-01","close":10602.2559},{"date":"2019-08-02","close":10719.1602},{"date":"2019-08-05","close":10701.1738},{"date":"2019-08-06","close":10453.876},{"date":"2019-08-07","close":10485.3516},{"date":"2019-08-08","close":10588.7686},{"date":"2019-08-09","close":10683.1885},{"date":"2019-08-12","close":10701.1738},{"date":"2019-08-13","close":10678.6914},{"date":"2019-08-14","close":10678.6914},{"date":"2019-08-16","close":10750.6338},{"date":"2019-08-19","close":10746.1367},{"date":"2019-08-20","close":10746.1367},{"date":"2019-08-21","close":10705.668},{"date":"2019-08-22","close":10669.6992},{"date":"2019-08-23","close":10782.1064},{"date":"2019-08-26","close":10773.1152},{"date":"2019-08-27","close":10746.1367},{"date":"2019-08-28","close":10791.1006},{"date":"2019-08-29","close":10863.041},{"date":"2019-08-30","close":10858.5449},{"date":"2019-09-02","close":10903.5088},{"date":"2019-09-03","close":10925.9893},{"date":"2019-09-04","close":11087.8545},{"date":"2019-09-05","close":11015.9141},{"date":"2019-09-06","close":10957.4639},{"date":"2019-09-09","close":10921.4932},{"date":"2019-09-10","close":10813.583},{"date":"2019-09-11","close":10845.0566},{"date":"2019-09-16","close":10728.1523},{"date":"2019-09-17","close":10854.0498},{"date":"2019-09-18","close":10831.5654},{"date":"2019-09-19","close":10948.4707},{"date":"2019-09-20","close":10921.4932},{"date":"2019-09-23","close":10970.9512},{"date":"2019-09-24","close":11069.8682},{"date":"2019-09-25","close":11069.8682},{"date":"2019-09-26","close":11051.8848},{"date":"2019-09-27","close":10993.4346},{"date":"2019-09-30","close":10957.4639},{"date":"2019-10-01","close":11011.418},{"date":"2019-10-02","close":10970.9512},{"date":"2019-10-04","close":10943.9736},{"date":"2019-10-07","close":10961.9609},{"date":"2019-10-08","close":10970.9512},{"date":"2019-10-10","close":11002.4268},{"date":"2019-10-11","close":10979.9434},{"date":"2019-10-14","close":10993.4346},{"date":"2019-10-15","close":11051.8848},{"date":"2019-10-16","close":11051.8848},{"date":"2019-10-17","close":11033.8984},{"date":"2019-10-18","close":11051.8848},{"date":"2019-10-21","close":11051.8848},{"date":"2019-10-22","close":10997.9297},{"date":"2019-10-23","close":10957.4639},{"date":"2019-10-24","close":10975.4482},{"date":"2019-10-25","close":11029.4014},{"date":"2019-10-28","close":11024.9043},{"date":"2019-10-29","close":10925.9893},{"date":"2019-10-30","close":10863.041},{"date":"2019-10-31","close":10952.9668},{"date":"2019-11-01","close":11029.4014},{"date":"2019-11-04","close":10979.9434},{"date":"2019-11-05","close":10943.9736},{"date":"2019-11-06","close":10858.5449},{"date":"2019-11-07","close":10899.0098},{"date":"2019-11-08","close":10647.2188},{"date":"2019-11-11","close":10593.2617},{"date":"2019-11-12","close":10692.1836},{"date":"2019-11-13","close":10687.6855},{"date":"2019-11-14","close":10737.1436},{"date":"2019-11-15","close":10746.1367},{"date":"2019-11-18","close":10656.2119},{"date":"2019-11-19","close":10746.1367},{"date":"2019-11-20","close":10701.1738},{"date":"2019-11-21","close":10800.0938},{"date":"2019-11-22","close":10804.5889},{"date":"2019-11-25","close":10854.0498},{"date":"2019-11-26","close":10885.5215},{"date":"2019-11-27","close":10899.0098},{"date":"2019-11-28","close":10943.9736},{"date":"2019-11-29","close":11006.9238},{"date":"2019-12-02","close":10970.9512},{"date":"2019-12-03","close":10966.4561},{"date":"2019-12-04","close":11056.3799},{"date":"2019-12-05","close":11173.2852},{"date":"2019-12-06","close":11155.2988},{"date":"2019-12-09","close":11137.3135},{"date":"2019-12-10","close":11186.7715},{"date":"2019-12-11","close":11164.293},{"date":"2019-12-12","close":11092.3516},{"date":"2019-12-13","close":10750.6338},{"date":"2019-12-16","close":10849.5508},{"date":"2019-12-17","close":10737.1436},{"date":"2019-12-18","close":10791.1006},{"date":"2019-12-19","close":10764.1221},{"date":"2019-12-20","close":10836.0635},{"date":"2019-12-23","close":10854.0498},{"date":"2019-12-24","close":10800.0938},{"date":"2019-12-26","close":10845.0566},{"date":"2019-12-27","close":10916.9961},{"date":"2019-12-30","close":10957.4639},{"date":"2020-01-02","close":11024.9043},{"date":"2020-01-03","close":11006.9238},{"date":"2020-01-06","close":11024.9043},{"date":"2020-01-07","close":11020.4092},{"date":"2020-01-08","close":11065.374},{"date":"2020-01-09","close":11047.3887},{"date":"2020-01-10","close":11074.3672},{"date":"2020-01-13","close":11092.3516},{"date":"2020-01-14","close":11200.2617},{"date":"2020-01-15","close":11218.248},{"date":"2020-01-16","close":11294.6836},{"date":"2020-01-17","close":11285.6904},{"date":"2020-01-20","close":11443.0615},{"date":"2020-01-21","close":11420.5811},{"date":"2020-01-22","close":11348.6387},{"date":"2020-01-23","close":11308.1748},{"date":"2020-01-28","close":11245.2256},{"date":"2020-01-29","close":11308.1748},{"date":"2020-01-30","close":11285.6904},{"date":"2020-01-31","close":11465.543},{"date":"2020-02-03","close":11353.1348},{"date":"2020-02-04","close":11339.6445},{"date":"2020-02-05","close":11380.1162},{"date":"2020-02-06","close":11339.6445},{"date":"2020-02-07","close":11254.2178},{"date":"2020-02-10","close":11200.2617},{"date":"2020-02-11","close":11200.2617},{"date":"2020-02-12","close":11339.6445},{"date":"2020-02-13","close":11434.0703},{"date":"2020-02-14","close":11434.0703},{"date":"2020-02-17","close":11425.0781},{"date":"2020-02-18","close":11434.0703},{"date":"2020-02-19","close":11609.4238},{"date":"2020-02-20","close":11595.9355},{"date":"2020-02-21","close":11676.8691},{"date":"2020-02-24","close":11488.0254},{"date":"2020-02-25","close":11461.0488},{"date":"2020-02-26","close":11339.6445},{"date":"2020-02-27","close":11213.75},{"date":"2020-02-28","close":10795.5947},{"date":"2020-03-02","close":10840.5586},{"date":"2020-03-03","close":10908.0039},{"date":"2020-03-04","close":11177.7822},{"date":"2020-03-05","close":11393.6025},{"date":"2020-03-06","close":11384.6084},{"date":"2020-03-09","close":11060.876},{"date":"2020-03-10","close":10997.9297},{"date":"2020-03-11","close":10881.0244},{"date":"2020-03-12","close":10318.9883},{"date":"2020-03-13","close":10071.6934},{"date":"2020-03-16","close":9878.3545},{"date":"2020-03-17","close":8740.7891},{"date":"2020-03-18","close":8524.9688},{"date":"2020-03-19","close":7868.5107},{"date":"2020-03-20","close":7846.0269},{"date":"2020-03-23","close":7540.2812},{"date":"2020-03-24","close":7742.6138},{"date":"2020-03-25","close":8309.1484},{"date":"2020-03-26","close":8529.4658},{"date":"2020-03-27","close":8569.9297},{"date":"2020-03-30","close":8520.4707},{"date":"2020-03-31","close":8718.3066},{"date":"2020-04-01","close":8547.4492},{"date":"2020-04-02","close":8273.1768},{"date":"2020-04-03","close":7994.4067},{"date":"2020-04-06","close":8106.8145},{"date":"2020-04-07","close":8381.0898},{"date":"2020-04-08","close":8547.4492},{"date":"2020-04-09","close":8808.2363},{"date":"2020-04-10","close":8848.7002},{"date":"2020-04-13","close":8754.2793},{"date":"2020-04-14","close":8902.6582},{"date":"2020-04-16","close":8965.6055},{"date":"2020-04-17","close":9280.3467},{"date":"2020-04-20","close":9257.8643},{"date":"2020-04-21","close":9028.5537},{"date":"2020-04-22","close":8862.1895},{"date":"2020-04-23","close":9019.5605},{"date":"2020-04-24","close":8952.1172},{"date":"2020-04-27","close":9118.4795},{"date":"2020-04-28","close":9055.5312},{"date":"2020-04-29","close":9208.4043},{"date":"2020-05-04","close":9158.9453},{"date":"2020-05-06","close":9302.8301},{"date":"2020-05-07","close":9370.2705},{"date":"2020-05-08","close":9343.292},{"date":"2020-05-11","close":9379.2666},{"date":"2020-05-12","close":9307.3232},{"date":"2020-05-13","close":9190.4189},{"date":"2020-05-14","close":9015.0674},{"date":"2020-05-15","close":9172.4346},{"date":"2020-05-18","close":9271.3525},{"date":"2020-05-19","close":9487.1738},{"date":"2020-05-20","close":9505.1611},{"date":"2020-05-21","close":9581.5967},{"date":"2020-05-22","close":9464.6953},{"date":"2020-05-25","close":9550.124},{"date":"2020-05-26","close":9626.5605},{"date":"2020-05-27","close":9702.9971},{"date":"2020-05-28","close":9801.916},{"date":"2020-05-29","close":10026.7305},{"date":"2020-06-01","close":10444.8877},{"date":"2020-06-02","close":10444.8877},{"date":"2020-06-03","close":10512.3291},{"date":"2020-06-04","close":10274.0264},{"date":"2020-06-05","close":10530.3164},{"date":"2020-06-08","close":10656.2119},{"date":"2020-06-09","close":10732.6475},{"date":"2020-06-10","close":10521.3223},{"date":"2020-06-11","close":10301.0039},{"date":"2020-06-12","close":10085.1807},{"date":"2020-06-15","close":9986.2646},{"date":"2020-06-16","close":10359.457},{"date":"2020-06-17","close":10521.3223},{"date":"2020-06-18","close":10395.4258},{"date":"2020-06-19","close":10776.3713},{"date":"2020-06-22","close":10345.9678},{"date":"2020-06-23","close":10274.0264},{"date":"2020-06-24","close":10215.5723},{"date":"2020-06-25","close":10107.6641},{"date":"2020-06-26","close":10193.0938},{"date":"2020-06-29","close":10035.7246},{"date":"2020-06-30","close":10076.1895},{"date":"2020-07-01","close":10053.708},{"date":"2020-07-02","close":10116.6553},{"date":"2020-07-03","close":10515.4272},{"date":"2020-07-06","close":10318.9883},{"date":"2020-07-07","close":10323.4863},{"date":"2020-07-08","close":10269.5303},{"date":"2020-07-09","close":10202.085},{"date":"2020-07-10","close":10134.6396},{"date":"2020-07-13","close":10193.0938},{"date":"2020-07-14","close":10170.6113},{"date":"2020-07-15","close":10161.6201},{"date":"2020-07-16","close":10211.0762},{"date":"2020-07-17","close":10188.5967},{"date":"2020-07-20","close":10184.0986},{"date":"2020-07-21","close":10175.1074},{"date":"2020-07-22","close":10170.6113},{"date":"2020-07-23","close":10489.8467},{"date":"2020-07-24","close":10485.3516},{"date":"2020-07-27","close":10453.876},{"date":"2020-07-28","close":10404.4209},{"date":"2020-07-29","close":10435.8965},{"date":"2020-07-30","close":10377.4424},{"date":"2020-07-31","close":10462.8682},{"date":"2020-08-03","close":10359.457},{"date":"2020-08-04","close":10440.3906},{"date":"2020-08-05","close":10485.3516},{"date":"2020-08-06","close":10471.8623},{"date":"2020-08-07","close":10336.9756},{"date":"2020-08-10","close":10305.5039},{"date":"2020-08-11","close":10323.4863},{"date":"2020-08-12","close":10323.4863},{"date":"2020-08-13","close":10381.9375},{"date":"2020-08-14","close":10377.4424},{"date":"2020-08-18","close":10413.4131},{"date":"2020-08-19","close":10413.4131},{"date":"2020-08-20","close":10233.5596},{"date":"2020-08-21","close":10341.4727},{"date":"2020-08-24","close":10372.9453},{"date":"2020-08-25","close":10449.3838},{"date":"2020-08-26","close":10368.4482},{"date":"2020-08-27","close":10386.4355},{"date":"2020-08-28","close":10422.4033},{"date":"2020-08-31","close":10458.374},{"date":"2020-09-01","close":10426.8994},{"date":"2020-09-02","close":10588.7686},{"date":"2020-09-03","close":10584.2715},{"date":"2020-09-04","close":10431.3984},{"date":"2020-09-07","close":10611.25},{"date":"2020-09-08","close":10597.7598},{"date":"2020-09-09","close":10557.2939},{"date":"2020-09-10","close":10566.2842},{"date":"2020-09-11","close":10557.2939},{"date":"2020-09-14","close":10611.25},{"date":"2020-09-15","close":10651.7129},{"date":"2020-09-16","close":10710.167},{"date":"2020-09-17","close":10813.583},{"date":"2020-09-18","close":10804.5889},{"date":"2020-09-21","close":10687.6855},{"date":"2020-09-22","close":10566.2842},{"date":"2020-09-23","close":10489.8467},{"date":"2020-09-24","close":10435.8965},{"date":"2020-09-25","close":10462.8682},{"date":"2020-09-28","close":10512.3291},{"date":"2020-09-29","close":10512.3291},{"date":"2020-10-05","close":10512.3291},{"date":"2020-10-06","close":10512.3291},{"date":"2020-10-07","close":10471.8623},{"date":"2020-10-08","close":10440.3906},{"date":"2020-10-12","close":10399.9238},{"date":"2020-10-13","close":10431.3984},{"date":"2020-10-14","close":10426.8994},{"date":"2020-10-15","close":10368.4482},{"date":"2020-10-16","close":10318.9883},{"date":"2020-10-19","close":10287.5146},{"date":"2020-10-20","close":10220.0684},{"date":"2020-10-21","close":10170.6113},{"date":"2020-10-22","close":10152.625},{"date":"2020-10-23","close":10026.7305},{"date":"2020-10-26","close":9878.3545},{"date":"2020-10-27","close":9815.4043},{"date":"2020-10-28","close":9819.9014},{"date":"2020-10-29","close":9765.9463},{"date":"2020-10-30","close":9469.1924},{"date":"2020-11-02","close":9496.166},{"date":"2020-11-03","close":9711.9912},{"date":"2020-11-04","close":9837.8848},{"date":"2020-11-05","close":10049.21},{"date":"2020-11-06","close":10026.7305},{"date":"2020-11-09","close":10058.2031},{"date":"2020-11-10","close":9945.7959},{"date":"2020-11-11","close":9837.8848},{"date":"2020-11-12","close":9959.2852},{"date":"2020-11-13","close":9968.2783},{"date":"2020-11-16","close":9968.2783},{"date":"2020-11-17","close":9999.7529},{"date":"2020-11-18","close":10004.2461},{"date":"2020-11-19","close":10040.2168},{"date":"2020-11-20","close":10067.1973},{"date":"2020-11-23","close":10103.167},{"date":"2020-11-24","close":10067.1973},{"date":"2020-11-25","close":10067.1973},{"date":"2020-11-26","close":10130.1445},{"date":"2020-11-27","close":10022.2354},{"date":"2020-11-30","close":10049.21},{"date":"2020-12-01","close":9990.7578},{"date":"2020-12-02","close":9887.3467},{"date":"2020-12-03","close":9770.4404},{"date":"2020-12-04","close":9801.916},{"date":"2020-12-07","close":9815.4043},{"date":"2020-12-08","close":9824.3975},{"date":"2020-12-09","close":9815.4043},{"date":"2020-12-10","close":9851.376},{"date":"2020-12-11","close":9819.9014},{"date":"2020-12-14","close":9905.3291},{"date":"2020-12-15","close":9972.7734},{"date":"2020-12-16","close":10049.21},{"date":"2020-12-17","close":10076.1895},{"date":"2020-12-18","close":10193.0938},{"date":"2020-12-21","close":10121.1523},{"date":"2020-12-22","close":10053.708},{"date":"2020-12-23","close":10107.6641},{"date":"2020-12-24","close":10049.21},{"date":"2020-12-28","close":10121.1523},{"date":"2020-12-29","close":10121.1523},{"date":"2020-12-30","close":10143.6328},{"date":"2021-01-04","close":10103.167},{"date":"2021-01-05","close":10134.6396},{"date":"2021-01-06","close":10233.5596},{"date":"2021-01-07","close":10260.54},{"date":"2021-01-08","close":10251.5439},{"date":"2021-01-11","close":10309.9971},{"date":"2021-01-12","close":10309.9971},{"date":"2021-01-13","close":10309.9971},{"date":"2021-01-14","close":10359.457},{"date":"2021-01-15","close":10453.876},{"date":"2021-01-18","close":10534.8105},{"date":"2021-01-19","close":10642.7217},{"date":"2021-01-20","close":10683.1885},{"date":"2021-01-21","close":10530.3164},{"date":"2021-01-22","close":10557.2939},{"date":"2021-01-25","close":10512.3291},{"date":"2021-01-26","close":10422.4033},{"date":"2021-01-27","close":10489.8467},{"date":"2021-01-28","close":10485.3516},{"date":"2021-01-29","close":10494.3438},{"date":"2021-02-01","close":10516.8262},{"date":"2021-02-02","close":10525.8184},{"date":"2021-02-03","close":10647.2188},{"date":"2021-02-04","close":10584.2715},{"date":"2021-02-05","close":10584.2715},{"date":"2021-02-08","close":10570.7793},{"date":"2021-02-09","close":10552.7959},{"date":"2021-02-10","close":10444.8877},{"date":"2021-02-15","close":10426.8994},{"date":"2021-02-16","close":10417.9092},{"date":"2021-02-17","close":10404.4209},{"date":"2021-02-18","close":10408.9141},{"date":"2021-02-19","close":10256.04},{"date":"2021-02-22","close":10292.0127},{"date":"2021-02-23","close":10274.0264},{"date":"2021-02-24","close":10260.54},{"date":"2021-02-25","close":10287.5146},{"date":"2021-02-26","close":10184.0986},{"date":"2021-03-02","close":10292.0127},{"date":"2021-03-03","close":10193.0938},{"date":"2021-03-04","close":10179.6045},{"date":"2021-03-05","close":10188.5967},{"date":"2021-03-08","close":10139.1396},{"date":"2021-03-09","close":10067.1973},{"date":"2021-03-10","close":10071.6934},{"date":"2021-03-11","close":10184.0986},{"date":"2021-03-12","close":10206.5801},{"date":"2021-03-15","close":10251.5439},{"date":"2021-03-16","close":10323.4863},{"date":"2021-03-17","close":10381.9375},{"date":"2021-03-18","close":10498.8408},{"date":"2021-03-19","close":10489.8467},{"date":"2021-03-22","close":10489.8467},{"date":"2021-03-23","close":10399.9238},{"date":"2021-03-24","close":10386.4355},{"date":"2021-03-25","close":10471.8623},{"date":"2021-03-26","close":10467.3672},{"date":"2021-03-29","close":10485.3516},{"date":"2021-03-30","close":10588.7686},{"date":"2021-03-31","close":10606.75},{"date":"2021-04-01","close":10579.7754},{"date":"2021-04-02","close":10557.2939},{"date":"2021-04-05","close":10937.9081},{"date":"2021-04-06","close":10584.2715},{"date":"2021-04-07","close":10593.2617},{"date":"2021-04-08","close":10611.25},{"date":"2021-04-09","close":10570.7793},{"date":"2021-04-12","close":10570.7793},{"date":"2021-04-13","close":10575.2783},{"date":"2021-04-14","close":10575.2783},{"date":"2021-04-15","close":10597.7598},{"date":"2021-04-16","close":10593.2617},{"date":"2021-04-19","close":10624.7344},{"date":"2021-04-20","close":10615.7432},{"date":"2021-04-21","close":10584.2715},{"date":"2021-04-22","close":10665.2031},{"date":"2021-04-23","close":10656.2119},{"date":"2021-04-26","close":10723.6562},{"date":"2021-04-27","close":10633.7305},{"date":"2021-04-28","close":10678.6914},{"date":"2021-04-29","close":10764.1221},{"date":"2021-04-30","close":10710.167},{"date":"2021-05-03","close":10593.2617},{"date":"2021-05-04","close":10606.75},{"date":"2021-05-06","close":10593.2617},{"date":"2021-05-07","close":10602.2559},{"date":"2021-05-10","close":10566.2842},{"date":"2021-05-11","close":10431.3984},{"date":"2021-05-12","close":10453.876},{"date":"2021-05-13","close":10431.3984},{"date":"2021-05-14","close":10283.0195},{"date":"2021-05-17","close":10399.9238},{"date":"2021-05-18","close":10606.75},{"date":"2021-05-20","close":10593.2617},{"date":"2021-05-21","close":10485.3516},{"date":"2021-05-24","close":10534.8105},{"date":"2021-05-25","close":10507.833},{"date":"2021-05-26","close":10503.3359},{"date":"2021-05-27","close":10480.8535},{"date":"2021-05-28","close":10476.3594},{"date":"2021-05-31","close":10530.3164},{"date":"2021-06-01","close":10426.8994},{"date":"2021-06-02","close":10467.3672},{"date":"2021-06-03","close":10534.8105},{"date":"2021-06-04","close":10539.3086},{"date":"2021-06-07","close":10579.7754},{"date":"2021-06-08","close":10593.2617},{"date":"2021-06-09","close":10642.7217},{"date":"2021-06-10","close":10701.1738},{"date":"2021-06-11","close":10678.6914},{"date":"2021-06-14","close":10696.6758},{"date":"2021-06-15","close":10687.6855},{"date":"2021-06-16","close":10777.6113},{"date":"2021-06-17","close":10723.6562},{"date":"2021-06-18","close":10642.7217},{"date":"2021-06-21","close":10656.2119},{"date":"2021-06-22","close":10633.7305},{"date":"2021-06-23","close":10714.6621},{"date":"2021-06-24","close":10701.1738},{"date":"2021-06-25","close":10683.1885},{"date":"2021-06-28","close":10728.1523},{"date":"2021-06-29","close":10687.6855},{"date":"2021-06-30","close":10678.6914},{"date":"2021-07-01","close":10687.6855},{"date":"2021-07-02","close":10687.6855},{"date":"2021-07-05","close":10768.6152},{"date":"2021-07-06","close":10836.0635},{"date":"2021-07-07","close":10863.041},{"date":"2021-07-08","close":10885.5215},{"date":"2021-07-09","close":10863.041},{"date":"2021-07-12","close":11038.3984},{"date":"2021-07-13","close":11029.4014},{"date":"2021-07-14","close":11024.9043},{"date":"2021-07-15","close":10984.4414},{"date":"2021-07-16","close":10966.4561},{"date":"2021-07-19","close":10952.9668},{"date":"2021-07-20","close":10912.498},{"date":"2021-07-21","close":10854.0498},{"date":"2021-07-22","close":10930.4854},{"date":"2021-07-23","close":10912.498},{"date":"2021-07-26","close":10916.9961},{"date":"2021-07-27","close":10925.9893},{"date":"2021-07-28","close":10908.0039},{"date":"2021-07-29","close":10997.9297},{"date":"2021-07-30","close":11042.8887},{"date":"2021-08-02","close":11042.8887},{"date":"2021-08-03","close":11011.418},{"date":"2021-08-04","close":11083.3594},{"date":"2021-08-05","close":11024.9043},{"date":"2021-08-06","close":11092.3516},{"date":"2021-08-09","close":11087.8545},{"date":"2021-08-10","close":11123.8232},{"date":"2021-08-11","close":11087.8545},{"date":"2021-08-12","close":11092.3516},{"date":"2021-08-13","close":11173.2852},{"date":"2021-08-17","close":11119.3301},{"date":"2021-08-18","close":11137.3135},{"date":"2021-08-19","close":11069.8682},{"date":"2021-08-20","close":11101.3447},{"date":"2021-08-23","close":11128.3213},{"date":"2021-08-24","close":11078.8613},{"date":"2021-08-25","close":11128.3213},{"date":"2021-08-26","close":11119.3301},{"date":"2021-08-27","close":11060.876},{"date":"2021-08-30","close":11069.8682},{"date":"2021-08-31","close":11087.8545},{"date":"2021-09-01","close":11020.4092},{"date":"2021-09-02","close":11128.3213},{"date":"2021-09-03","close":11191.2705},{"date":"2021-09-06","close":11168.7891},{"date":"2021-09-07","close":11141.8086},{"date":"2021-09-08","close":11119.3301},{"date":"2021-09-09","close":11092.3516},{"date":"2021-09-10","close":11096.8477},{"date":"2021-09-13","close":11123.8232},{"date":"2021-09-14","close":11042.8887},{"date":"2021-09-15","close":11114.8311},{"date":"2021-09-16","close":11141.8086},{"date":"2021-09-17","close":11164.293},{"date":"2021-09-23","close":11155.2988},{"date":"2021-09-24","close":11128.3213},{"date":"2021-09-27","close":11186.7715},{"date":"2021-09-28","close":11150.8047},{"date":"2021-09-29","close":11033.8984},{"date":"2021-09-30","close":11038.3984},{"date":"2021-10-01","close":10840.5586},{"date":"2021-10-05","close":10827.0703},{"date":"2021-10-06","close":10854.0498},{"date":"2021-10-07","close":10943.9736},{"date":"2021-10-08","close":11002.4268},{"date":"2021-10-12","close":11024.9043},{"date":"2021-10-13","close":11011.418},{"date":"2021-10-14","close":11110.335},{"date":"2021-10-15","close":11105.8398},{"date":"2021-10-18","close":11141.8086},{"date":"2021-10-19","close":11123.8232},{"date":"2021-10-20","close":11105.8398},{"date":"2021-10-21","close":11114.8311},{"date":"2021-10-22","close":11141.8086},{"date":"2021-10-25","close":11083.3594},{"date":"2021-10-26","close":11024.9043},{"date":"2021-10-27","close":11074.3672},{"date":"2021-10-28","close":11069.8682},{"date":"2021-10-29","close":11141.8086},{"date":"2021-11-01","close":11150.8047},{"date":"2021-11-02","close":11132.8174},{"date":"2021-11-03","close":11141.8086},{"date":"2021-11-04","close":11168.7891},{"date":"2021-11-05","close":11227.2402},{"date":"2021-11-08","close":11231.7373},{"date":"2021-11-09","close":11236.2354},{"date":"2021-11-10","close":11204.7588},{"date":"2021-11-11","close":11164.293},{"date":"2021-11-12","close":11195.7637},{"date":"2021-11-15","close":11141.8086},{"date":"2021-11-16","close":11245.2256},{"date":"2021-11-17","close":11209.2559},{"date":"2021-11-18","close":11155.2988},{"date":"2021-11-19","close":11150.8047},{"date":"2021-11-22","close":11227.2402},{"date":"2021-11-23","close":11182.2773},{"date":"2021-11-24","close":11231.7373},{"date":"2021-11-25","close":11281.1963},{"date":"2021-11-26","close":11204.7588},{"date":"2021-11-29","close":11159.7949},{"date":"2021-11-30","close":10970.9512},{"date":"2021-12-01","close":10858.5449},{"date":"2021-12-02","close":10795.5947},{"date":"2021-12-03","close":10849.5508},{"date":"2021-12-06","close":10831.5654},{"date":"2021-12-07","close":10899.0098},{"date":"2021-12-08","close":10867.5381},{"date":"2021-12-09","close":10876.5273},{"date":"2021-12-10","close":10809.0859},{"date":"2021-12-13","close":10921.4932},{"date":"2021-12-14","close":10876.5273},{"date":"2021-12-15","close":10836.0635},{"date":"2021-12-16","close":10948.4707},{"date":"2021-12-17","close":10894.5176},{"date":"2021-12-20","close":10872.0342},{"date":"2021-12-21","close":10930.4854},{"date":"2021-12-22","close":10872.0342},{"date":"2021-12-23","close":10863.041},{"date":"2021-12-24","close":10916.9961},{"date":"2021-12-27","close":10925.9893},{"date":"2021-12-28","close":10988.9355},{"date":"2021-12-29","close":11074.3672},{"date":"2021-12-30","close":11056.3799},{"date":"2022-01-03","close":11538.4938},{"date":"2022-01-04","close":11065.374},{"date":"2022-01-05","close":11065.374},{"date":"2022-01-06","close":11033.8984},{"date":"2022-01-07","close":10979.9434},{"date":"2022-01-10","close":10881.0244},{"date":"2022-01-11","close":10813.583},{"date":"2022-01-12","close":10791.1006},{"date":"2022-01-13","close":10894.5176},{"date":"2022-01-14","close":10872.0342},{"date":"2022-01-17","close":10863.041},{"date":"2022-01-18","close":10899.0098},{"date":"2022-01-19","close":10858.5449},{"date":"2022-01-20","close":10867.5381},{"date":"2022-01-21","close":10863.041},{"date":"2022-01-24","close":10903.5088},{"date":"2022-01-25","close":10836.0635},{"date":"2022-01-26","close":10804.5889},{"date":"2022-01-27","close":10710.167},{"date":"2022-01-28","close":10624.7344},{"date":"2022-02-03","close":10692.1836},{"date":"2022-02-04","close":10566.2842},{"date":"2022-02-07","close":10656.2119},{"date":"2022-02-08","close":10678.6914},{"date":"2022-02-09","close":10678.6914},{"date":"2022-02-10","close":10831.5654},{"date":"2022-02-11","close":10831.5654},{"date":"2022-02-14","close":11161.5745},{"date":"2022-02-15","close":10687.6855},{"date":"2022-02-16","close":10813.583},{"date":"2022-02-17","close":10795.5947},{"date":"2022-02-18","close":10890.0186},{"date":"2022-02-21","close":10885.5215},{"date":"2022-02-22","close":10858.5449},{"date":"2022-02-23","close":10854.0498},{"date":"2022-02-24","close":10746.1367},{"date":"2022-02-25","close":10804.5889},{"date":"2022-02-28","close":10696.6758},{"date":"2022-03-02","close":10872.0342},{"date":"2022-03-03","close":10881.0244},{"date":"2022-03-04","close":10939.4766},{"date":"2022-03-07","close":10979.9434},{"date":"2022-03-08","close":10979.9434},{"date":"2022-03-10","close":11033.8984},{"date":"2022-03-11","close":11141.8086},{"date":"2022-03-14","close":11087.8545},{"date":"2022-03-15","close":11033.8984},{"date":"2022-03-16","close":11105.8398},{"date":"2022-03-17","close":11078.8613},{"date":"2022-03-18","close":11110.335},{"date":"2022-03-21","close":11164.293},{"date":"2022-03-22","close":11263.2129},{"date":"2022-03-23","close":11105.8398},{"date":"2022-03-24","close":11218.248},{"date":"2022-03-25","close":11375.6182},{"date":"2022-03-28","close":11461.0488},{"date":"2022-03-29","close":11501.5127},{"date":"2022-03-30","close":11411.5889},{"date":"2022-03-31","close":11515.002},{"date":"2022-04-01","close":11528.4912},{"date":"2022-04-04","close":11523.9961},{"date":"2022-04-05","close":11573.4551},{"date":"2022-04-06","close":11528.4912},{"date":"2022-04-07","close":11470.04},{"date":"2022-04-08","close":11461.0488},{"date":"2022-04-11","close":11452.0566},{"date":"2022-04-12","close":11470.04},{"date":"2022-04-13","close":11402.5947},{"date":"2022-04-14","close":11528.4912},{"date":"2022-04-15","close":11519.5},{"date":"2022-04-18","close":11532.9883},{"date":"2022-04-19","close":11564.4629},{"date":"2022-04-20","close":11497.0176},{"date":"2022-04-21","close":11510.5068},{"date":"2022-04-22","close":11568.958},{"date":"2022-04-25","close":11506.0098},{"date":"2022-04-26","close":11555.4697},{"date":"2022-04-27","close":11595.9355},{"date":"2022-04-28","close":11609.4238},{"date":"2022-04-29","close":11631.9062},{"date":"2022-05-02","close":11995.1461},{"date":"2022-05-03","close":11577.9502},{"date":"2022-05-04","close":11375.6182},{"date":"2022-05-06","close":11357.6328},{"date":"2022-05-09","close":11780.7991},{"date":"2022-05-10","close":11200.2617},{"date":"2022-05-11","close":11164.293},{"date":"2022-05-12","close":11114.8311},{"date":"2022-05-13","close":11123.8232},{"date":"2022-05-16","close":11114.8311},{"date":"2022-05-17","close":11105.8398},{"date":"2022-05-18","close":11060.876},{"date":"2022-05-19","close":11074.3672},{"date":"2022-05-20","close":11200.2617},{"date":"2022-05-23","close":11159.7949},{"date":"2022-05-24","close":11087.8545},{"date":"2022-05-25","close":11029.4014},{"date":"2022-05-26","close":11011.418},{"date":"2022-05-27","close":10952.9668},{"date":"2022-05-30","close":10993.4346},{"date":"2022-05-31","close":11015.9141},{"date":"2022-06-02","close":10997.9297},{"date":"2022-06-03","close":11002.4268},{"date":"2022-06-07","close":11150.8047},{"date":"2022-06-08","close":11258.7139},{"date":"2022-06-09","close":11213.75},{"date":"2022-06-10","close":11231.7373},{"date":"2022-06-13","close":11276.6992},{"date":"2022-06-14","close":11087.8545},{"date":"2022-06-15","close":11105.8398},{"date":"2022-06-16","close":11191.2705},{"date":"2022-06-17","close":11060.876},{"date":"2022-06-20","close":11065.374},{"date":"2022-06-21","close":11245.2256},{"date":"2022-06-22","close":11159.7949},{"date":"2022-06-23","close":11258.7139},{"date":"2022-06-24","close":11420.5811},{"date":"2022-06-27","close":11411.5889},{"date":"2022-06-28","close":11398.0977},{"date":"2022-06-29","close":11532.9883},{"date":"2022-06-30","close":11474.5342},{"date":"2022-07-01","close":11366.625},{"date":"2022-07-04","close":11344.1445},{"date":"2022-07-05","close":11186.7715},{"date":"2022-07-06","close":11191.2705},{"date":"2022-07-07","close":11303.6748},{"date":"2022-07-08","close":11240.7275},{"date":"2022-07-11","close":11312.6689},{"date":"2022-07-12","close":11326.1602},{"date":"2022-07-13","close":11375.6182},{"date":"2022-07-14","close":11375.6182},{"date":"2022-07-15","close":11357.6328},{"date":"2022-07-18","close":11366.625},{"date":"2022-07-19","close":11321.6631},{"date":"2022-07-20","close":11335.1494},{"date":"2022-07-21","close":11362.1309},{"date":"2022-07-22","close":11452.0566},{"date":"2022-07-25","close":11501.5127},{"date":"2022-07-26","close":11618.417},{"date":"2022-07-27","close":11699.3506},{"date":"2022-07-28","close":11613.9219},{"date":"2022-07-29","close":11721.832},{"date":"2022-08-01","close":11775.7871},{"date":"2022-08-02","close":11753.3047},{"date":"2022-08-03","close":11753.3047},{"date":"2022-08-04","close":11825.248},{"date":"2022-08-05","close":11654.3887},{"date":"2022-08-08","close":11730.8262},{"date":"2022-08-09","close":11780.2842},{"date":"2022-08-10","close":11811.7598},{"date":"2022-08-11","close":11843.2295},{"date":"2022-08-12","close":11964.6328},{"date":"2022-08-16","close":11915.1709},{"date":"2022-08-17","close":11915.1709},{"date":"2022-08-18","close":11834.2393},{"date":"2022-08-19","close":11870.2109},{"date":"2022-08-22","close":11982.6201},{"date":"2022-08-23","close":11681.3643},{"date":"2022-08-24","close":11793.7754},{"date":"2022-08-25","close":11730.8262},{"date":"2022-08-26","close":11748.8086},{"date":"2022-08-29","close":11744.3145},{"date":"2022-08-30","close":11730.8262},{"date":"2022-08-31","close":11510.5068},{"date":"2022-09-01","close":11591.4404},{"date":"2022-09-02","close":11663.3809},{"date":"2022-09-05","close":11744.3145},{"date":"2022-09-06","close":11838.7373},{"date":"2022-09-07","close":11883.6982},{"date":"2022-09-08","close":11973.623},{"date":"2022-09-13","close":12041.0693},{"date":"2022-09-14","close":11892.6895},{"date":"2022-09-15","close":11969.1289},{"date":"2022-09-16","close":11969.1289},{"date":"2022-09-19","close":11973.623},{"date":"2022-09-20","close":12126.498},{"date":"2022-09-21","close":12009.5947},{"date":"2022-09-22","close":11789.2764},{"date":"2022-09-23","close":11766.7939},{"date":"2022-09-26","close":11717.3359},{"date":"2022-09-27","close":11294.6836},{"date":"2022-09-28","close":11159.7949},{"date":"2022-09-29","close":11195.7637},{"date":"2022-09-30","close":10916.9961},{"date":"2022-10-04","close":11155.2988},{"date":"2022-10-05","close":11384.6084},{"date":"2022-10-06","close":11204.7588},{"date":"2022-10-07","close":11074.3672},{"date":"2022-10-11","close":11096.8477},{"date":"2022-10-12","close":10966.4561},{"date":"2022-10-13","close":10876.5273},{"date":"2022-10-14","close":10849.5508},{"date":"2022-10-17","close":10593.2617},{"date":"2022-10-18","close":10845.0566},{"date":"2022-10-19","close":10624.7344},{"date":"2022-10-20","close":10611.25},{"date":"2022-10-21","close":10341.4727},{"date":"2022-10-24","close":10238.0547},{"date":"2022-10-25","close":10283.0195},{"date":"2022-10-26","close":10737.1436},{"date":"2022-10-27","close":10881.0244},{"date":"2022-10-28","close":10845.0566},{"date":"2022-10-31","close":10638.2285},{"date":"2022-11-01","close":10543.8047},{"date":"2022-11-02","close":10462.8682},{"date":"2022-11-03","close":10453.876},{"date":"2022-11-04","close":10489.8467},{"date":"2022-11-07","close":10566.2842},{"date":"2022-11-08","close":10444.8877},{"date":"2022-11-09","close":10256.04},{"date":"2022-11-10","close":10327.9814},{"date":"2022-11-11","close":10471.8623},{"date":"2022-11-14","close":10723.6562},{"date":"2022-11-15","close":10777.6113},{"date":"2022-11-16","close":10930.4854},{"date":"2022-11-17","close":10925.9893},{"date":"2022-11-18","close":10791.1006},{"date":"2022-11-21","close":10804.5889},{"date":"2022-11-22","close":10836.0635},{"date":"2022-11-23","close":10836.0635},{"date":"2022-11-24","close":10737.1436},{"date":"2022-11-25","close":10615.7432},{"date":"2022-11-28","close":10710.167},{"date":"2022-11-29","close":10606.75},{"date":"2022-11-30","close":10674.1953},{"date":"2022-12-01","close":10665.2031},{"date":"2022-12-02","close":10597.7598},{"date":"2022-12-05","close":10476.3594},{"date":"2022-12-06","close":10597.7598},{"date":"2022-12-07","close":10849.5508},{"date":"2022-12-08","close":10827.0703},{"date":"2022-12-09","close":10665.2031},{"date":"2022-12-12","close":10692.1836},{"date":"2022-12-13","close":10593.2617},{"date":"2022-12-14","close":10773.1152},{"date":"2022-12-15","close":10705.668},{"date":"2022-12-16","close":10777.6113},{"date":"2022-12-19","close":10575.2783},{"date":"2022-12-20","close":10381.9375},{"date":"2022-12-21","close":10395.4258},{"date":"2022-12-22","close":10386.4355},{"date":"2022-12-23","close":10345.9678},{"date":"2022-12-26","close":10242.5518},{"date":"2022-12-27","close":10251.5439},{"date":"2022-12-28","close":10260.54},{"date":"2022-12-29","close":10238.0547},{"date":"2023-01-02","close":10314.4932},{"date":"2023-01-03","close":10399.9238},{"date":"2023-01-04","close":10444.8877},{"date":"2023-01-05","close":10566.2842},{"date":"2023-01-06","close":10363.9521},{"date":"2023-01-09","close":10363.9521},{"date":"2023-01-10","close":10336.9756},{"date":"2023-01-11","close":10381.9375},{"date":"2023-01-12","close":10274.0264},{"date":"2023-01-13","close":10332.4785},{"date":"2023-01-16","close":10363.9521},{"date":"2023-01-17","close":10395.4258},{"date":"2023-01-18","close":10494.3438},{"date":"2023-01-19","close":10417.9092},{"date":"2023-01-20","close":10476.3594},{"date":"2023-01-25","close":10656.2119},{"date":"2023-01-26","close":10777.6113},{"date":"2023-01-27","close":10881.0244},{"date":"2023-01-30","close":10872.0342},{"date":"2023-01-31","close":10885.5215},{"date":"2023-02-01","close":11020.4092},{"date":"2023-02-02","close":11051.8848},{"date":"2023-02-03","close":11105.8398},{"date":"2023-02-06","close":10997.9297},{"date":"2023-02-07","close":10930.4854},{"date":"2023-02-08","close":11060.876},{"date":"2023-02-09","close":11015.9141},{"date":"2023-02-10","close":10894.5176},{"date":"2023-02-13","close":10858.5449},{"date":"2023-02-14","close":10984.4414},{"date":"2023-02-15","close":10970.9512},{"date":"2023-02-16","close":10961.9609},{"date":"2023-02-17","close":11060.876},{"date":"2023-02-20","close":11119.3301},{"date":"2023-02-21","close":11101.3447},{"date":"2023-02-22","close":11083.3594},{"date":"2023-02-23","close":11101.3447},{"date":"2023-02-24","close":11078.8613},{"date":"2023-02-27","close":11078.8613},{"date":"2023-02-28","close":11146.3086},{"date":"2023-03-02","close":11020.4092},{"date":"2023-03-03","close":11123.8232},{"date":"2023-03-06","close":11024.9043},{"date":"2023-03-07","close":10943.9736},{"date":"2023-03-08","close":11029.4014},{"date":"2023-03-09","close":10934.9814},{"date":"2023-03-10","close":10912.498},{"date":"2023-03-13","close":10831.5654},{"date":"2023-03-14","close":10831.5654},{"date":"2023-03-15","close":10908.0039},{"date":"2023-03-16","close":11159.7949},{"date":"2023-03-17","close":11069.8682},{"date":"2023-03-20","close":11105.8398},{"date":"2023-03-21","close":11159.7949},{"date":"2023-03-22","close":11186.7715},{"date":"2023-03-23","close":11024.9043},{"date":"2023-03-24","close":11065.374},{"date":"2023-03-27","close":11150.8047},{"date":"2023-03-28","close":11173.2852},{"date":"2023-03-29","close":11074.3672},{"date":"2023-03-30","close":11119.3301},{"date":"2023-03-31","close":11272.2041},{"date":"2023-04-03","close":11353.1348},{"date":"2023-04-04","close":11582.4463},{"date":"2023-04-05","close":11645.3936},{"date":"2023-04-06","close":11600.4346},{"date":"2023-04-07","close":11573.4551},{"date":"2023-04-10","close":11537.4854},{"date":"2023-04-11","close":11555.4697},{"date":"2023-04-12","close":11519.5},{"date":"2023-04-13","close":11550.9736},{"date":"2023-04-14","close":11649.8906},{"date":"2023-04-17","close":11604.9287},{"date":"2023-04-18","close":11654.3887},{"date":"2023-04-19","close":11591.4404},{"date":"2023-04-20","close":11672.3721},{"date":"2023-04-21","close":11658.8838},{"date":"2023-04-24","close":11735.3223},{"date":"2023-04-25","close":11748.8086},{"date":"2023-04-26","close":11798.2715},{"date":"2023-04-27","close":11735.3223},{"date":"2023-04-28","close":11730.8262},{"date":"2023-05-02","close":11748.8086},{"date":"2023-05-03","close":11618.417},{"date":"2023-05-04","close":11523.9961},{"date":"2023-05-08","close":11667.875},{"date":"2023-05-09","close":11609.4238},{"date":"2023-05-10","close":11595.9355},{"date":"2023-05-11","close":11564.4629},{"date":"2023-05-12","close":11573.4551},{"date":"2023-05-15","close":11510.5068},{"date":"2023-05-16","close":11613.9219},{"date":"2023-05-17","close":11434.0703},{"date":"2023-05-18","close":11841.8932},{"date":"2023-05-19","close":11236.2354},{"date":"2023-05-22","close":11168.7891},{"date":"2023-05-23","close":11123.8232},{"date":"2023-05-24","close":11501.2161},{"date":"2023-05-25","close":11105.8398},{"date":"2023-05-26","close":11056.3799},{"date":"2023-05-30","close":11069.8682},{"date":"2023-05-31","close":10988.9355},{"date":"2023-06-01","close":10997.9297},{"date":"2023-06-02","close":10988.9355},{"date":"2023-06-05","close":10997.9297},{"date":"2023-06-07","close":11011.418},{"date":"2023-06-08","close":10876.5273},{"date":"2023-06-09","close":10782.1064},{"date":"2023-06-12","close":10795.5947},{"date":"2023-06-13","close":10602.2559},{"date":"2023-06-14","close":10624.7344},{"date":"2023-06-15","close":10858.5449},{"date":"2023-06-16","close":10916.9961},{"date":"2023-06-19","close":10890.0186},{"date":"2023-06-20","close":10858.5449},{"date":"2023-06-21","close":11038.3984},{"date":"2023-06-22","close":10925.9893},{"date":"2023-06-23","close":10863.041},{"date":"2023-06-26","close":10786.6025},{"date":"2023-06-27","close":10818.0781},{"date":"2023-06-28","close":10863.041},{"date":"2023-06-29","close":10970.9512},{"date":"2023-06-30","close":11002.4268},{"date":"2023-07-03","close":11379.028},{"date":"2023-07-04","close":11421.4832},{"date":"2023-07-05","close":11383.17},{"date":"2023-07-06","close":11267.1948},{"date":"2023-07-07","close":10732.6475},{"date":"2023-07-10","close":10777.6113},{"date":"2023-07-11","close":11137.7582},{"date":"2023-07-12","close":11267.1948},{"date":"2023-07-13","close":11463.9384},{"date":"2023-07-14","close":11065.374},{"date":"2023-07-17","close":10984.4414},{"date":"2023-07-18","close":11406.9863},{"date":"2023-07-19","close":11024.9043},{"date":"2023-07-20","close":11105.8398},{"date":"2023-07-21","close":11141.8086},{"date":"2023-07-24","close":11096.8477},{"date":"2023-07-25","close":11490.8612},{"date":"2023-07-26","close":11146.3086},{"date":"2023-07-27","close":11626.5107},{"date":"2023-07-28","close":11150.8047},{"date":"2023-07-31","close":11352.1052},{"date":"2023-08-01","close":11412.1637},{"date":"2023-08-02","close":11441.1575},{"date":"2023-08-03","close":10997.9297},{"date":"2023-08-04","close":11011.418},{"date":"2023-08-07","close":11051.8848},{"date":"2023-08-08","close":11074.3672},{"date":"2023-08-09","close":11110.335},{"date":"2023-08-10","close":11069.8682},{"date":"2023-08-11","close":11069.8682},{"date":"2023-08-14","close":11011.418},{"date":"2023-08-16","close":10894.5176},{"date":"2023-08-17","close":10966.4561},{"date":"2023-08-18","close":10921.4932},{"date":"2023-08-21","close":10903.5088},{"date":"2023-08-22","close":10723.6562},{"date":"2023-08-23","close":10795.5947},{"date":"2023-08-24","close":10804.5889},{"date":"2023-08-25","close":10840.5586},{"date":"2023-08-28","close":10867.5381},{"date":"2023-08-29","close":10863.041},{"date":"2023-08-30","close":10961.9609},{"date":"2023-08-31","close":11060.876},{"date":"2023-09-01","close":10939.4766},{"date":"2023-09-04","close":10984.4414},{"date":"2023-09-05","close":11024.9043},{"date":"2023-09-06","close":10934.9814},{"date":"2023-09-07","close":10818.0781},{"date":"2023-09-08","close":10948.4707},{"date":"2023-09-11","close":10979.9434},{"date":"2023-09-12","close":10921.4932},{"date":"2023-09-13","close":10881.0244},{"date":"2023-09-14","close":10800.0938},{"date":"2023-09-15","close":10908.0039},{"date":"2023-09-18","close":10930.4854},{"date":"2023-09-19","close":10818.0781},{"date":"2023-09-20","close":10934.9814},{"date":"2023-09-21","close":10863.041},{"date":"2023-09-22","close":10723.6562},{"date":"2023-09-25","close":10773.1152},{"date":"2023-09-26","close":10782.1064},{"date":"2023-09-27","close":10701.1738},{"date":"2023-10-04","close":10530.3164},{"date":"2023-10-05","close":10431.3984},{"date":"2023-10-06","close":10386.4355},{"date":"2023-10-10","close":10512.3291},{"date":"2023-10-11","close":10471.8623},{"date":"2023-10-12","close":10602.2559},{"date":"2023-10-13","close":10471.8623},{"date":"2023-10-16","close":10399.9238},{"date":"2023-10-17","close":10422.4033},{"date":"2023-10-18","close":10251.5439},{"date":"2023-10-19","close":10035.7246},{"date":"2023-10-20","close":9959.2852},{"date":"2023-10-23","close":9900.832},{"date":"2023-10-24","close":9941.3018},{"date":"2023-10-25","close":9914.3242},{"date":"2023-10-26","close":9756.9492},{"date":"2023-10-27","close":9828.8936},{"date":"2023-10-30","close":9909.8262},{"date":"2023-10-31","close":9900.832},{"date":"2023-11-01","close":9972.7734},{"date":"2023-11-02","close":9972.7734},{"date":"2023-11-03","close":10179.6045},{"date":"2023-11-06","close":10188.5967},{"date":"2023-11-07","close":10184.0986},{"date":"2023-11-08","close":10071.6934},{"date":"2023-11-09","close":10058.2031},{"date":"2023-11-10","close":10017.7383},{"date":"2023-11-13","close":10004.2461},{"date":"2023-11-14","close":10157.1221},{"date":"2023-11-15","close":10431.3984},{"date":"2023-11-16","close":10386.4355},{"date":"2023-11-17","close":10327.9814},{"date":"2023-11-20","close":10292.0127},{"date":"2023-11-21","close":10552.7959},{"date":"2023-11-22","close":10530.3164},{"date":"2023-11-23","close":10642.7217},{"date":"2023-11-24","close":10489.8467},{"date":"2023-11-27","close":10512.3291},{"date":"2023-11-28","close":10467.3672},{"date":"2023-11-29","close":10516.8262},{"date":"2023-11-30","close":10404.4209},{"date":"2023-12-01","close":10579.7754},{"date":"2023-12-04","close":10665.2031},{"date":"2023-12-05","close":10683.1885},{"date":"2023-12-06","close":10710.167},{"date":"2023-12-07","close":10822.5742},{"date":"2023-12-08","close":10854.0498},{"date":"2023-12-11","close":10809.0859},{"date":"2023-12-12","close":10867.5381},{"date":"2023-12-13","close":10872.0342},{"date":"2023-12-14","close":11078.8613},{"date":"2023-12-15","close":11146.3086},{"date":"2023-12-18","close":10988.9355},{"date":"2023-12-19","close":11042.8887},{"date":"2023-12-20","close":11078.8613},{"date":"2023-12-21","close":11096.8477},{"date":"2023-12-22","close":11123.8232},{"date":"2023-12-26","close":11114.8311},{"date":"2023-12-27","close":11182.2773},{"date":"2023-12-28","close":11411.5889},{"date":"2024-01-02","close":11384.6084},{"date":"2024-01-03","close":11411.5889},{"date":"2024-01-04","close":11330.6533},{"date":"2024-01-05","close":11285.6904},{"date":"2024-01-08","close":11330.6533},{"date":"2024-01-09","close":11294.6836},{"date":"2024-01-10","close":11258.7139},{"date":"2024-01-11","close":11312.6689},{"date":"2024-01-12","close":11290.1885},{"date":"2024-01-15","close":11326.1602},{"date":"2024-01-16","close":11362.1309},{"date":"2024-01-17","close":11267.7051},{"date":"2024-01-18","close":11490.8612},{"date":"2024-01-19","close":11042.8887},{"date":"2024-01-22","close":11231.7373},{"date":"2024-01-23","close":11200.2617},{"date":"2024-01-24","close":11276.6992},{"date":"2024-01-25","close":11015.9141},{"date":"2024-01-26","close":10943.9736},{"date":"2024-01-29","close":10845.0566},{"date":"2024-01-30","close":10921.4932},{"date":"2024-01-31","close":11092.3516},{"date":"2024-02-01","close":10890.0186},{"date":"2024-02-02","close":11065.374},{"date":"2024-02-05","close":10795.5947},{"date":"2024-02-06","close":10800.0938},{"date":"2024-02-07","close":10858.5449},{"date":"2024-02-08","close":10786.6025},{"date":"2024-02-13","close":10786.6025},{"date":"2024-02-14","close":10813.583},{"date":"2024-02-15","close":10737.1436},{"date":"2024-02-16","close":11042.8887},{"date":"2024-02-19","close":11006.9238},{"date":"2024-02-20","close":10930.4854},{"date":"2024-02-21","close":10948.4707},{"date":"2024-02-22","close":10930.4854},{"date":"2024-02-23","close":10876.5273},{"date":"2024-02-26","close":10809.0859},{"date":"2024-02-27","close":10759.625},{"date":"2024-02-28","close":10678.6914},{"date":"2024-02-29","close":10692.1836},{"date":"2024-03-04","close":10575.2783},{"date":"2024-03-05","close":10521.3223},{"date":"2024-03-06","close":10624.7344},{"date":"2024-03-07","close":10606.75},{"date":"2024-03-08","close":10633.7305},{"date":"2024-03-11","close":10588.7686},{"date":"2024-03-12","close":10588.7686},{"date":"2024-03-13","close":10579.7754},{"date":"2024-03-14","close":10534.8105},{"date":"2024-03-15","close":10543.8047},{"date":"2024-03-18","close":10503.3359},{"date":"2024-03-19","close":10494.3438},{"date":"2024-03-20","close":10543.8047},{"date":"2024-03-21","close":10665.2031},{"date":"2024-03-22","close":10620.2422},{"date":"2024-03-25","close":10728.1523},{"date":"2024-03-26","close":10737.1436},{"date":"2024-03-27","close":10791.1006},{"date":"2024-03-28","close":10791.1006},{"date":"2024-03-29","close":10822.5742},{"date":"2024-04-01","close":10912.498},{"date":"2024-04-02","close":10849.5508},{"date":"2024-04-03","close":10678.6914},{"date":"2024-04-04","close":10899.0098},{"date":"2024-04-05","close":10890.0186},{"date":"2024-04-08","close":10890.0186},{"date":"2024-04-09","close":10997.9297},{"date":"2024-04-11","close":10836.0635},{"date":"2024-04-12","close":10930.4854},{"date":"2024-04-15","close":10804.5889},{"date":"2024-04-16","close":10696.6758},{"date":"2024-04-17","close":10539.3086},{"date":"2024-04-18","close":10431.3984},{"date":"2024-04-19","close":10336.9756},{"date":"2024-04-22","close":10431.3984},{"date":"2024-04-23","close":10476.3594},{"date":"2024-04-24","close":10588.7686},{"date":"2024-04-25","close":10647.2188},{"date":"2024-04-26","close":10579.7754},{"date":"2024-04-29","close":10606.75},{"date":"2024-04-30","close":10638.2285},{"date":"2024-05-02","close":10602.2559},{"date":"2024-05-03","close":10480.8535},{"date":"2024-05-07","close":10525.8184},{"date":"2024-05-08","close":10575.2783},{"date":"2024-05-09","close":10638.2285},{"date":"2024-05-10","close":10705.668},{"date":"2024-05-13","close":10656.2119},{"date":"2024-05-14","close":10651.7129},{"date":"2024-05-16","close":10701.1738},{"date":"2024-05-17","close":10656.2119},{"date":"2024-05-20","close":10750.6338},{"date":"2024-05-21","close":10764.1221},{"date":"2024-05-22","close":10782.1064},{"date":"2024-05-23","close":10786.6025},{"date":"2024-05-24","close":10764.1221},{"date":"2024-05-27","close":10705.668},{"date":"2024-05-28","close":10696.6758},{"date":"2024-05-29","close":10651.7129},{"date":"2024-05-30","close":10651.7129},{"date":"2024-05-31","close":10786.6025},{"date":"2024-06-03","close":10809.0859},{"date":"2024-06-04","close":10818.0781},{"date":"2024-06-05","close":10863.041},{"date":"2024-06-07","close":10800.0938},{"date":"2024-06-10","close":10683.1885},{"date":"2024-06-11","close":10660.707},{"date":"2024-06-12","close":10606.75},{"date":"2024-06-13","close":10701.1738},{"date":"2024-06-14","close":10561.7881},{"date":"2024-06-17","close":10539.3086},{"date":"2024-06-18","close":10611.25},{"date":"2024-06-19","close":10660.707},{"date":"2024-06-20","close":10629.2344},{"date":"2024-06-21","close":10633.7305},{"date":"2024-06-24","close":10548.3008},{"date":"2024-06-25","close":10647.2188},{"date":"2024-06-26","close":10674.1953},{"date":"2024-06-27","close":10575.2783},{"date":"2024-06-28","close":10458.374},{"date":"2024-07-01","close":10498.8408},{"date":"2024-07-02","close":10651.7129},{"date":"2024-07-03","close":10557.2939},{"date":"2024-07-04","close":10611.25},{"date":"2024-07-05","close":10557.2939},{"date":"2024-07-08","close":10557.2939},{"date":"2024-07-09","close":10597.7598},{"date":"2024-07-10","close":10561.7881},{"date":"2024-07-11","close":10831.5654},{"date":"2024-07-12","close":11267.7051},{"date":"2024-07-15","close":11276.6992},{"date":"2024-07-16","close":11204.7588},{"date":"2024-07-17","close":11303.6748},{"date":"2024-07-18","close":11312.6689},{"date":"2024-07-19","close":11240.7275},{"date":"2024-07-22","close":11285.6904},{"date":"2024-07-23","close":11240.7275},{"date":"2024-07-24","close":11168.7891},{"date":"2024-07-25","close":10948.4707},{"date":"2024-07-26","close":11069.8682},{"date":"2024-07-29","close":11231.7373},{"date":"2024-07-30","close":11236.2354},{"date":"2024-07-31","close":11105.8398},{"date":"2024-08-01","close":11330.6533},{"date":"2024-08-02","close":11339.6445},{"date":"2024-08-05","close":11083.3594},{"date":"2024-08-06","close":11128.3213},{"date":"2024-08-07","close":11186.7715},{"date":"2024-08-08","close":11213.75},{"date":"2024-08-09","close":11200.2617},{"date":"2024-08-12","close":11146.3086},{"date":"2024-08-13","close":11299.1807},{"date":"2024-08-14","close":11227.2402},{"date":"2024-08-16","close":11299.1807},{"date":"2024-08-19","close":11281.1963},{"date":"2024-08-20","close":11357.6328},{"date":"2024-08-21","close":11443.0615},{"date":"2024-08-22","close":11631.9062},{"date":"2024-08-23","close":11618.417},{"date":"2024-08-26","close":11793.7754},{"date":"2024-08-27","close":12210.5285},{"date":"2024-08-28","close":11825.248},{"date":"2024-08-29","close":11825.2471},{"date":"2024-08-30","close":11807.1855},{"date":"2024-09-02","close":11978.7637},{"date":"2024-09-03","close":11874.915},{"date":"2024-09-04","close":11798.1553},{"date":"2024-09-05","close":11838.792},{"date":"2024-09-06","close":12060.0361},{"date":"2024-09-09","close":12236.126},{"date":"2024-09-10","close":12186.46},{"date":"2024-09-11","close":12308.3701},{"date":"2024-09-12","close":12308.3701},{"date":"2024-09-13","close":12308.3701},{"date":"2024-09-19","close":12624.4336},{"date":"2024-09-20","close":12507.041},{"date":"2024-09-23","close":12416.7363},{"date":"2024-09-24","close":12579.2803},{"date":"2024-09-25","close":12529.6152},{"date":"2024-09-26","close":12534.127},{"date":"2024-09-27","close":12565.873},{"date":"2024-09-30","close":12484.2471},{"date":"2024-10-02","close":12620.2891},{"date":"2024-10-04","close":12588.5459},{"date":"2024-10-07","close":12470.6426},{"date":"2024-10-08","close":12375.415},{"date":"2024-10-10","close":12379.9473},{"date":"2024-10-11","close":12330.0664},{"date":"2024-10-14","close":12357.2725},{"date":"2024-10-15","close":12366.3428},{"date":"2024-10-16","close":12425.2949},{"date":"2024-10-17","close":12438.9004},{"date":"2024-10-18","close":12538.665},{"date":"2024-10-21","close":12511.4551},{"date":"2024-10-22","close":12452.502},{"date":"2024-10-23","close":12384.4834},{"date":"2024-10-24","close":12298.3213},{"date":"2024-10-25","close":12125.999},{"date":"2024-10-28","close":12089.7207},{"date":"2024-10-29","close":11994.4912},{"date":"2024-10-30","close":12344.1071},{"date":"2024-10-31","close":11942.5693},{"date":"2024-11-01","close":11828.6963},{"date":"2024-11-04","close":11938.0117},{"date":"2024-11-05","close":12366.8879},{"date":"2024-11-06","close":11760.377},{"date":"2024-11-07","close":11473.4277},{"date":"2024-11-08","close":11600.959},{"date":"2024-11-11","close":11569.0762},{"date":"2024-11-12","close":11591.8496},{"date":"2024-11-13","close":11605.5146},{"date":"2024-11-14","close":11473.4277},{"date":"2024-11-15","close":11409.6621},{"date":"2024-11-18","close":11423.3242},{"date":"2024-11-19","close":11377.7783},{"date":"2024-11-20","close":11318.5654},{"date":"2024-11-21","close":11318.5654},{"date":"2024-11-22","close":11286.6807},{"date":"2024-11-25","close":11455.209},{"date":"2024-11-26","close":11382.333},{"date":"2024-11-27","close":11377.7783},{"date":"2024-11-28","close":11500.373},{"date":"2024-11-29","close":11436.332},{"date":"2024-12-02","close":11468.3545},{"date":"2024-12-03","close":11495.7998},{"date":"2024-12-04","close":11573.5664},{"date":"2024-12-05","close":11559.8467},{"date":"2024-12-06","close":11719.9521},{"date":"2024-12-09","close":11715.3809},{"date":"2024-12-10","close":11623.8867},{"date":"2024-12-11","close":11550.6953},{"date":"2024-12-12","close":11605.5918},{"date":"2024-12-13","close":11568.9922},{"date":"2024-12-16","close":11495.7998},{"date":"2024-12-17","close":11436.332},{"date":"2024-12-18","close":11477.5029},{"date":"2024-12-19","close":11422.6084},{"date":"2024-12-20","close":11303.668},{"date":"2024-12-23","close":11523.248},{"date":"2024-12-24","close":11532.3965},{"date":"2024-12-26","close":11610.1641},{"date":"2024-12-27","close":11715.835},{"date":"2024-12-30","close":11770.9697},{"date":"2025-01-02","close":11665.2988},{"date":"2025-01-03","close":11826.1025},{"date":"2025-01-06","close":11977.7197},{"date":"2025-01-07","close":11789.3486},{"date":"2025-01-08","close":11628.542},{"date":"2025-01-09","close":11633.1338},{"date":"2025-01-10","close":11697.458},{"date":"2025-01-13","close":11605.5703},{"date":"2025-01-14","close":11587.1904},{"date":"2025-01-15","close":11573.4082},{"date":"2025-01-16","close":11706.6465},{"date":"2025-01-17","close":11812.3184},{"date":"2025-01-20","close":11780.1582},{"date":"2025-01-21","close":11775.5615},{"date":"2025-01-22","close":11541.2441},{"date":"2025-01-23","close":11541.2441},{"date":"2025-01-24","close":11633.5771},{"date":"2025-01-31","close":11587.4111},{"date":"2025-02-03","close":11545.8633},{"date":"2025-02-04","close":11541.2471},{"date":"2025-02-05","close":11541.2471},{"date":"2025-02-06","close":11592.0264},{"date":"2025-02-07","close":11670.5107},{"date":"2025-02-10","close":11610.4951},{"date":"2025-02-11","close":11564.3311},{"date":"2025-02-12","close":11513.5469},{"date":"2025-02-13","close":11481.2334},{"date":"2025-02-14","close":11532.0146},{"date":"2025-02-17","close":11633.5771},{"date":"2025-02-18","close":11541.2471},{"date":"2025-02-19","close":11448.9189},{"date":"2025-02-20","close":11444.3008},{"date":"2025-02-21","close":11448.9189},{"date":"2025-02-24","close":11421.2158},{"date":"2025-02-25","close":11435.0654},{"date":"2025-02-26","close":11425.835},{"date":"2025-02-27","close":11421.1973},{"date":"2025-02-28","close":11513.9404},{"date":"2025-03-04","close":11495.3916},{"date":"2025-03-05","close":11551.0361},{"date":"2025-03-06","close":11546.3994},{"date":"2025-03-07","close":11504.665},{"date":"2025-03-10","close":11574.2207},{"date":"2025-03-11","close":11639.1406},{"date":"2025-03-12","close":11866.3584},{"date":"2025-03-13","close":12121.3994},{"date":"2025-03-14","close":12158.498},{"date":"2025-03-17","close":12098.2158},{"date":"2025-03-18","close":12088.9404},{"date":"2025-03-19","close":12056.4805},{"date":"2025-03-20","close":12218.7793},{"date":"2025-03-21","close":12218.7793},{"date":"2025-03-24","close":12209.5049},{"date":"2025-03-25","close":12334.7061},{"date":"2025-03-26","close":12232.6904},{"date":"2025-03-27","close":12214.1426},{"date":"2025-03-28","close":12168.5039},{"date":"2025-03-31","close":12177.8184},{"date":"2025-04-01","close":12326.8398},{"date":"2025-04-02","close":12177.8184},{"date":"2025-04-03","close":12075.3662},{"date":"2025-04-04","close":12033.457},{"date":"2025-04-07","close":11334.918},{"date":"2025-04-08","close":11390.8018},{"date":"2025-04-09","close":10831.9727},{"date":"2025-04-10","close":11171.9238},{"date":"2025-04-11","close":11060.1592},{"date":"2025-04-14","close":11125.3574},{"date":"2025-04-15","close":11353.5469},{"date":"2025-04-16","close":11544.4805},{"date":"2025-04-17","close":11507.2236},{"date":"2025-04-18","close":11567.7627},{"date":"2025-04-21","close":11642.2734},{"date":"2025-04-22","close":11837.8623},{"date":"2025-04-23","close":11991.543},{"date":"2025-04-24","close":12005.5127},{"date":"2025-04-25","close":11958.9443},{"date":"2025-04-28","close":12014.8281},{"date":"2025-04-29","close":12034.4707},{"date":"2025-04-30","close":11950.2803},{"date":"2025-05-02","close":11940.9258},{"date":"2025-05-07","close":11936.249},{"date":"2025-05-08","close":11660.293},{"date":"2025-05-09","close":11683.6797},{"date":"2025-05-12","close":11735.1309},{"date":"2025-05-13","close":11856.7354},{"date":"2025-05-14","close":11800.6094},{"date":"2025-05-15","close":11557.3955},{"date":"2025-05-16","close":11622.877},{"date":"2025-05-19","close":11566.748},{"date":"2025-05-20","close":11505.9443},{"date":"2025-05-21","close":11519.9756},{"date":"2025-05-22","close":11445.1416},{"date":"2025-05-23","close":11412.4014},{"date":"2025-05-26","close":11459.1738},{"date":"2025-05-27","close":11482.5605},{"date":"2025-05-28","close":11524.6543},{"date":"2025-05-29","close":11444.8164},{"date":"2025-05-30","close":11604.4902},{"date":"2025-06-02","close":11487.0859},{"date":"2025-06-04","close":11393.1592},{"date":"2025-06-05","close":11379.0693},{"date":"2025-06-09","close":11501.1729},{"date":"2025-06-10","close":11562.2236},{"date":"2025-06-11","close":11632.6689},{"date":"2025-06-12","close":11726.5938},{"date":"2025-06-13","close":11689.0234},{"date":"2025-06-16","close":11665.541},{"date":"2025-06-17","close":11764.165},{"date":"2025-06-18","close":11858.0898},{"date":"2025-06-19","close":11914.4453},{"date":"2025-06-20","close":11731.291},{"date":"2025-06-23","close":11782.9502},{"date":"2025-06-24","close":11797.0361},{"date":"2025-06-25","close":11801.7334},{"date":"2025-06-26","close":11853.3906},{"date":"2025-06-27","close":12010.9609},{"date":"2025-06-30","close":12006.2432},{"date":"2025-07-01","close":11959.0693},{"date":"2025-07-02","close":12124.1826},{"date":"2025-07-03","close":12185.5107},{"date":"2025-07-04","close":12091.1592},{"date":"2025-07-07","close":12025.1133},{"date":"2025-07-08","close":11888.3057},{"date":"2025-07-09","close":11968.502},{"date":"2025-07-10","close":11977.9385},{"date":"2025-07-11","close":12015.6777},{"date":"2025-07-14","close":12124.1836},{"date":"2025-07-15","close":12114.748},{"date":"2025-07-16","close":12209.0986},{"date":"2025-07-17","close":12232.6885},{"date":"2025-07-18","close":12298.7344},{"date":"2025-07-21","close":12383.6494},{"date":"2025-07-22","close":12435.543},{"date":"2025-07-23","close":12435.543},{"date":"2025-07-24","close":12374.2139},{"date":"2025-07-25","close":12515.7412},{"date":"2025-07-28","close":12475.458},{"date":"2025-07-29","close":12433.1689},{"date":"2025-07-30","close":12452.0498},{"date":"2025-07-31","close":12428.4482},{"date":"2025-08-01","close":12225.4775},{"date":"2025-08-04","close":12319.8818},{"date":"2025-08-05","close":12338.7627},{"date":"2025-08-06","close":12343.4834},{"date":"2025-08-07","close":12367.0859},{"date":"2025-08-08","close":12419.0098},{"date":"2025-08-11","close":12447.3301},{"date":"2025-08-12","close":12437.8916},{"date":"2025-08-13","close":12456.7705},{"date":"2025-08-14","close":12532.2939},{"date":"2025-08-18","close":12485.0908},{"date":"2025-08-19","close":12461.4902},{"date":"2025-08-20","close":12593.6572},{"date":"2025-08-21","close":12598.376},{"date":"2025-08-22","close":12475.6504},{"date":"2025-08-25","close":12773.0283},{"date":"2025-08-26","close":12900.4746},{"date":"2025-08-27","close":12867.4326},{"date":"2025-08-28","close":12769.7871},{"date":"2025-08-29","close":12935.6904},{"date":"2025-09-01","close":13006.333},{"date":"2025-09-02","close":13054.1943},{"date":"2025-09-03","close":12911.9912},{"date":"2025-09-04","close":12897.7695},{"date":"2025-09-05","close":13030.4941},{"date":"2025-09-08","close":13186.915},{"date":"2025-09-09","close":13186.915},{"date":"2025-09-10","close":13125.2939},{"date":"2025-09-11","close":13215.3564},{"date":"2025-09-12","close":13357.5586},{"date":"2025-09-15","close":13395.4775},{"date":"2025-09-16","close":13253.2754},{"date":"2025-09-17","close":13253.2754},{"date":"2025-09-18","close":13182.1758},{"date":"2025-09-19","close":13186.915},{"date":"2025-09-22","close":13196.3936},{"date":"2025-09-23","close":13300.6777},{"date":"2025-09-24","close":13272.2363},{"date":"2025-09-25","close":13229.5752},{"date":"2025-09-26","close":13243.7979},{"date":"2025-09-29","close":13249.5098},{"date":"2025-09-30","close":13344.7236},{"date":"2025-10-01","close":13382.8135},{"date":"2025-10-02","close":13530.4014},{"date":"2025-10-10","close":13692.2695},{"date":"2025-10-13","close":13454.2256},{"date":"2025-10-14","close":13611.335},{"date":"2025-10-15","close":13554.2051},{"date":"2025-10-16","close":13558.9658},{"date":"2025-10-17","close":13625.6182},{"date":"2025-10-20","close":13620.8574},{"date":"2025-10-21","close":13754.1621},{"date":"2025-10-22","close":13858.8994},{"date":"2025-10-23","close":13930.3135},{"date":"2025-10-24","close":13963.6396},{"date":"2025-10-27","close":14092.1836},{"date":"2025-10-28","close":14254.0527},{"date":"2025-10-29","close":14196.9219},{"date":"2025-10-30","close":13847.8574},{"date":"2025-10-31","close":13857.4229},{"date":"2025-11-03","close":13862.2021},{"date":"2025-11-04","close":13785.6943},{"date":"2025-11-05","close":13795.2588},{"date":"2025-11-06","close":13776.1309},{"date":"2025-11-07","close":13876.5469},{"date":"2025-11-10","close":13866.9834},{"date":"2025-11-11","close":14106.0703},{"date":"2025-11-12","close":14101.2871},{"date":"2025-11-13","close":14139.542},{"date":"2025-11-14","close":14201.7061},{"date":"2025-11-17","close":14129.9785},{"date":"2025-11-18","close":13996.0908},{"date":"2025-11-19","close":13919.582},{"date":"2025-11-20","close":14019.999},{"date":"2025-11-21","close":13957.8369},{"date":"2025-11-24","close":13996.0908},{"date":"2025-11-25","close":14067.8174},{"date":"2025-11-26","close":14086.9434},{"date":"2025-11-27","close":14214.4697},{"date":"2025-11-28","close":14258.9326},{"date":"2025-12-01","close":14268.5449},{"date":"2025-12-02","close":14234.9131},{"date":"2025-12-03","close":14196.4795},{"date":"2025-12-04","close":14148.4385},{"date":"2025-12-05","close":14110.0049},{"date":"2025-12-08","close":14124.418},{"date":"2025-12-09","close":14100.3945},{"date":"2025-12-10","close":13980.2891},{"date":"2025-12-11","close":14066.7646},{"date":"2025-12-12","close":14162.8516},{"date":"2025-12-15","close":14196.4795},{"date":"2025-12-16","close":14215.6973},{"date":"2025-12-17","close":14210.8926},{"date":"2025-12-18","close":14210.8916},{"date":"2025-12-19","close":14249.3262},{"date":"2025-12-22","close":14268.5439},{"date":"2025-12-23","close":14321.3896},{"date":"2025-12-24","close":14220.502},{"date":"2025-12-26","close":14023.5273},{"date":"2025-12-29","close":13993.5996},{"date":"2025-12-30","close":13959.8096},{"date":"2026-01-02","close":14177.0293},{"date":"2026-01-05","close":14123.9287},{"date":"2026-01-06","close":14191.5088},{"date":"2026-01-07","close":14041.8691},{"date":"2026-01-08","close":14133.584},{"date":"2026-01-09","close":14196.3369},{"date":"2026-01-12","close":14336.3203},{"date":"2026-01-13","close":14447.3418},{"date":"2026-01-14","close":14495.6123},{"date":"2026-01-15","close":14476.3027},{"date":"2026-01-16","close":14514.9209},{"date":"2026-01-19","close":14582.46},{"date":"2026-01-20","close":14481.1318},{"date":"2026-01-21","close":14645.252},{"date":"2026-01-22","close":14683.8682},{"date":"2026-01-23","close":14635.5977},{"date":"2026-01-26","close":14495.6123},{"date":"2026-01-27","close":14490.7861},{"date":"2026-01-28","close":14485.958},{"date":"2026-01-29","close":14298.9238},{"date":"2026-01-30","close":14357.0703},{"date":"2026-02-02","close":14386.1406},{"date":"2026-02-03","close":14434.5967},{"date":"2026-02-04","close":14390.9883},{"date":"2026-02-05","close":14458.8242},{"date":"2026-02-06","close":14453.9766},{"date":"2026-02-09","close":14536.3516},{"date":"2026-02-10","close":14642.9502},{"date":"2026-02-11","close":14817.3867},{"date":"2026-02-12","close":14546.042},{"date":"2026-02-13","close":14323.1523},{"date":"2026-02-19","close":14294.0791},{"date":"2026-02-20","close":14381.2969},{"date":"2026-02-23","close":14415.2139},{"date":"2026-02-24","close":14410.3691},{"date":"2026-02-25","close":14541.1953},{"date":"2026-02-26","close":14559.6943},{"date":"2026-02-27","close":14199.4746},{"date":"2026-03-03","close":14238.417},{"date":"2026-03-04","close":13970.6865},{"date":"2026-03-05","close":14068.0439},{"date":"2026-03-06","close":14068.0439},{"date":"2026-03-09","close":13542.3154},{"date":"2026-03-10","close":13839.2539},{"date":"2026-03-11","close":13805.1787},{"date":"2026-03-12","close":13644.541},{"date":"2026-03-13","close":13902.5361},{"date":"2026-03-16","close":14048.5723},{"date":"2026-03-17","close":14131.3242},{"date":"2026-03-18","close":14048.5723},{"date":"2026-03-19","close":14150.7949},{"date":"2026-03-20","close":14106.9854},{"date":"2026-03-23","close":13768.9658},{"date":"2026-03-24","close":13783.5098},{"date":"2026-03-25","close":13836.8408},{"date":"2026-03-26","close":13856.2334},{"date":"2026-03-27","close":13865.9297},{"date":"2026-03-30","close":13672.1445},{"date":"2026-03-31","close":13720.834},{"date":"2026-04-01","close":13896.1182},{"date":"2026-04-02","close":13842.5586},{"date":"2026-04-03","close":14022.6465},{"date":"2026-04-06","close":13832.8213},{"date":"2026-04-07","close":13847.4277},{"date":"2026-04-08","close":14090.877},{"date":"2026-04-09","close":14003.2354},{"date":"2026-04-10","close":13974.0225},{"date":"2026-04-13","close":13876.6406},{"date":"2026-04-14","close":14134.6992},{"date":"2026-04-15","close":14193.127},{"date":"2026-04-16","close":14217.4717},{"date":"2026-04-17","close":14227.21},{"date":"2026-04-20","close":14183.3887},{"date":"2026-04-21","close":14261.293},{"date":"2026-04-22","close":14271.0303},{"date":"2026-04-23","close":14193.127},{"date":"2026-04-24","close":14207.7324},{"date":"2026-04-27","close":14090.877},{"date":"2026-04-28","close":13886.3799},{"date":"2026-04-29","close":13983.2197},{"date":"2026-04-30","close":13914.7461},{"date":"2026-05-04","close":13953.875},{"date":"2026-05-06","close":13689.7637},{"date":"2026-05-07","close":13782.6924},{"date":"2026-05-08","close":13904.9658},{"date":"2026-05-11","close":13926.8252},{"date":"2026-05-12","close":13941.5566},{"date":"2026-05-13","close":13897.3604},{"date":"2026-05-14","close":13833.5215},{"date":"2026-05-15","close":13828.6104},{"date":"2026-05-18","close":13710.7529},{"date":"2026-05-19","close":13931.7354},{"date":"2026-05-20","close":14064.3262},{"date":"2026-05-21","close":14241.1123},{"date":"2026-05-22","close":14118.3428},{"date":"2026-05-26","close":14196.915},{"date":"2026-05-27","close":14142.8975},{"date":"2026-05-28","close":14075.7988},{"date":"2026-05-29","close":14292.8818},{"date":"2026-06-01","close":14174.4736},{"date":"2026-06-02","close":14146.8623},{"date":"2026-06-04","close":14117.3799},{"date":"2026-06-05","close":14259.8789},{"date":"2026-06-08","close":14048.585},{"date":"2026-06-09","close":13965.0518},{"date":"2026-06-10","close":14181.2588},{"date":"2026-06-11","close":14196.0},{"date":"2026-06-12","close":14137.0342},{"date":"2026-06-15","close":14144.8721},{"date":"2026-06-16","close":14213.9424},{"date":"2026-06-17","close":14426.0908},{"date":"2026-06-18","close":14189.2754},{"date":"2026-06-19","close":14156.6885},{"date":"2026-06-22","close":14233.6768},{"date":"2026-06-23","close":14312.6162},{"date":"2026-06-24","close":14342.2188},{"date":"2026-06-25","close":14406.3564},{"date":"2026-06-26","close":14264.793},{"date":"2026-06-29","close":14275.8887},{"date":"2026-06-30","close":14275.8887},{"date":"2026-07-01","close":14151.9668},{"date":"2026-07-02","close":14166.8369},{"date":"2026-07-03","close":14030.7832},{"date":"2026-07-06","close":14312.1875},{"date":"2026-07-07","close":14183.8281},{"date":"2026-07-08","close":14001.1611},{"date":"2026-07-09","close":13917.2324},{"date":"2026-07-10","close":13932.043},{"date":"2026-07-13","close":13927.1074},{"date":"2026-07-14","close":13833.3047},{"date":"2026-07-15","close":13848.1162},{"date":"2026-07-16","close":13798.7461},{"date":"2026-07-20","close":13774.0615},{"date":"2026-07-21","close":13838.2412},{"date":"2026-07-22","close":13823.4297},{"date":"2026-07-23","close":13739.5029},{"date":"2026-07-24","close":13616.0791},{"date":"2026-07-27","close":13764.1875},{"date":"2026-07-28","close":13606.2061},{"date":"2026-07-29","close":13749.376},{"date":"2026-07-30","close":13595.6133},{"date":"2026-07-31","close":13486.4922},{"date":"2026-08-03","close":13491.4521},{"date":"2026-08-04","close":13541.0527},{"date":"2026-08-05","close":13516.2529},{"date":"2026-08-06","close":13466.6514},{"date":"2026-08-07","close":13332.7295},{"date":"2026-08-10","close":13476.5713},{"date":"2026-08-11","close":13253.3682},{"date":"2026-08-12","close":13352.5693},{"date":"2026-08-13","close":13298.0088},{"date":"2026-08-14","close":13268.248},{"date":"2026-08-18","close":13119.4453},{"date":"2026-08-19","close":13104.5654},{"date":"2026-08-20","close":13154.165},{"date":"2026-08-21","close":13129.3652},{"date":"2026-08-24","close":13213.6865},{"date":"2026-08-25","close":13208.7275},{"date":"2026-08-26","close":13174.0059},{"date":"2026-08-27","close":12995.4434},{"date":"2026-08-28","close":12853.0195},{"date":"2026-08-31","close":12793.2607},{"date":"2026-09-01","close":12818.1602},{"date":"2026-09-02","close":12693.6641},{"date":"2026-09-03","close":12584.1064},{"date":"2026-09-04","close":12379.9326},{"date":"2026-09-07","close":12364.9932},{"date":"2026-09-08","close":12414.791},{"date":"2026-09-09","close":12280.335},{"date":"2026-09-10","close":12245.4766},{"date":"2026-09-11","close":12225.5566},{"date":"2026-09-14","close":12095.0847},{"date":"2026-09-15","close":12154.8425},{"date":"2026-09-16","close":12269.3796},{"date":"2026-09-17","close":12367.9803},{"date":"2026-09-18","close":12367.9803},{"date":"2026-09-21","close":12396.8642},{"date":"2026-09-22","close":12143.8866},{"date":"2026-09-23","close":12254.4402},{"date":"2026-09-28","close":12071.1813},{"date":"2026-09-29","close":11995.0},{"date":"2026-09-30","close":12060.0},{"date":"2026-10-01","close":12205.0},{"date":"2026-10-02","close":11915.0},{"date":"2026-10-06","close":11885.0},{"date":"2026-10-07","close":11965.0},{"date":"2026-10-08","close":11835.0},{"date":"2026-10-12","close":11705.0},{"date":"2026-10-13","close":11690.0},{"date":"2026-10-14","close":11635.0},{"date":"2026-10-15","close":11635.0},{"date":"2026-10-16","close":11605.0},{"date":"2026-10-19","close":11550.0},{"date":"2026-10-20","close":11370.0},{"date":"2026-10-21","close":11430.0},{"date":"2026-10-22","close":11485.0},{"date":"2026-10-23","close":11685.0}],"chart_data":[{"date":"2024-10-23","open":12491,"high":12491,"low":12306,"close":12384,"volume":719},{"date":"2024-10-24","open":12400,"high":12400,"low":12234,"close":12298,"volume":830},{"date":"2024-10-25","open":12337,"high":12337,"low":12046,"close":12126,"volume":2278},{"date":"2024-10-28","open":12274,"high":12274,"low":12049,"close":12090,"volume":1109},{"date":"2024-10-29","open":12085,"high":12139,"low":11950,"close":11994,"volume":1416},{"date":"2024-10-30","open":12444,"high":12473,"low":12339,"close":12344,"volume":684},{"date":"2024-10-31","open":11938,"high":11958,"low":11843,"close":11943,"volume":8686},{"date":"2024-11-01","open":11914,"high":11936,"low":11829,"close":11829,"volume":360},{"date":"2024-11-04","open":11911,"high":11938,"low":11751,"close":11938,"volume":644},{"date":"2024-11-05","open":12473,"high":12473,"low":12316,"close":12367,"volume":806},{"date":"2024-11-06","open":12026,"high":12026,"low":11697,"close":11760,"volume":1305},{"date":"2024-11-07","open":11843,"high":11843,"low":11410,"close":11473,"volume":1472},{"date":"2024-11-08","open":11634,"high":11718,"low":11467,"close":11601,"volume":1593},{"date":"2024-11-11","open":11607,"high":11607,"low":11506,"close":11569,"volume":1621},{"date":"2024-11-12","open":11682,"high":11682,"low":11500,"close":11592,"volume":1469},{"date":"2024-11-13","open":11623,"high":11623,"low":11568,"close":11606,"volume":162},{"date":"2024-11-14","open":11532,"high":11532,"low":11469,"close":11473,"volume":1904},{"date":"2024-11-15","open":11484,"high":11555,"low":11388,"close":11410,"volume":2265},{"date":"2024-11-18","open":11401,"high":11479,"low":11364,"close":11423,"volume":559},{"date":"2024-11-19","open":11392,"high":11436,"low":11318,"close":11378,"volume":1572},{"date":"2024-11-20","open":11363,"high":11426,"low":11319,"close":11319,"volume":936},{"date":"2024-11-21","open":11392,"high":11397,"low":11278,"close":11319,"volume":844},{"date":"2024-11-22","open":11328,"high":11333,"low":11251,"close":11287,"volume":629},{"date":"2024-11-25","open":11333,"high":11594,"low":11278,"close":11455,"volume":1196},{"date":"2024-11-26","open":11373,"high":11464,"low":11350,"close":11382,"volume":2705},{"date":"2024-11-27","open":11373,"high":11392,"low":11304,"close":11378,"volume":236},{"date":"2024-11-28","open":11405,"high":11500,"low":11327,"close":11500,"volume":1017},{"date":"2024-11-29","open":11423,"high":11510,"low":11423,"close":11436,"volume":303},{"date":"2024-12-02","open":11435,"high":11531,"low":11346,"close":11468,"volume":945},{"date":"2024-12-03","open":11545,"high":11545,"low":11422,"close":11496,"volume":1132},{"date":"2024-12-04","open":11655,"high":11655,"low":11546,"close":11574,"volume":1752},{"date":"2024-12-05","open":11574,"high":11631,"low":11546,"close":11560,"volume":138},{"date":"2024-12-06","open":11559,"high":11720,"low":11554,"close":11720,"volume":931},{"date":"2024-12-09","open":11735,"high":11751,"low":11669,"close":11715,"volume":1858},{"date":"2024-12-10","open":11724,"high":11729,"low":11558,"close":11624,"volume":1134},{"date":"2024-12-11","open":11690,"high":11690,"low":11521,"close":11551,"volume":1035},{"date":"2024-12-12","open":11615,"high":11615,"low":11481,"close":11606,"volume":678},{"date":"2024-12-13","open":11569,"high":11579,"low":11520,"close":11569,"volume":499},{"date":"2024-12-16","open":11568,"high":11573,"low":11477,"close":11496,"volume":1268},{"date":"2024-12-17","open":11497,"high":11520,"low":11436,"close":11436,"volume":466},{"date":"2024-12-18","open":11478,"high":11478,"low":11436,"close":11478,"volume":42},{"date":"2024-12-19","open":11523,"high":11523,"low":11382,"close":11423,"volume":186},{"date":"2024-12-20","open":11441,"high":11441,"low":11291,"close":11304,"volume":410},{"date":"2024-12-23","open":11400,"high":11523,"low":11303,"close":11523,"volume":168},{"date":"2024-12-24","open":11524,"high":11537,"low":11506,"close":11532,"volume":310},{"date":"2024-12-26","open":11639,"high":11639,"low":11543,"close":11610,"volume":517},{"date":"2024-12-27","open":11612,"high":11823,"low":11612,"close":11716,"volume":9921},{"date":"2024-12-30","open":11721,"high":11789,"low":11674,"close":11771,"volume":378},{"date":"2025-01-02","open":11711,"high":11731,"low":11642,"close":11665,"volume":569},{"date":"2025-01-03","open":11729,"high":11836,"low":11729,"close":11826,"volume":1861},{"date":"2025-01-06","open":11860,"high":11987,"low":11860,"close":11978,"volume":652},{"date":"2025-01-07","open":11978,"high":12015,"low":11789,"close":11789,"volume":170},{"date":"2025-01-08","open":11849,"high":11849,"low":11606,"close":11629,"volume":559},{"date":"2025-01-09","open":11719,"high":11729,"low":11624,"close":11633,"volume":436},{"date":"2025-01-10","open":11710,"high":11710,"low":11635,"close":11697,"volume":2722},{"date":"2025-01-13","open":11746,"high":11746,"low":11606,"close":11606,"volume":1773},{"date":"2025-01-14","open":11626,"high":11626,"low":11482,"close":11587,"volume":361},{"date":"2025-01-15","open":11541,"high":11582,"low":11483,"close":11573,"volume":29},{"date":"2025-01-16","open":11544,"high":11755,"low":11476,"close":11707,"volume":564},{"date":"2025-01-17","open":11688,"high":11812,"low":11617,"close":11812,"volume":1547},{"date":"2025-01-20","open":11693,"high":11823,"low":11635,"close":11780,"volume":243},{"date":"2025-01-21","open":11757,"high":11781,"low":11699,"close":11776,"volume":435},{"date":"2025-01-22","open":11708,"high":11708,"low":11514,"close":11541,"volume":1466},{"date":"2025-01-23","open":11573,"high":11578,"low":11523,"close":11541,"volume":665},{"date":"2025-01-24","open":11548,"high":11634,"low":11544,"close":11634,"volume":504},{"date":"2025-01-31","open":11540,"high":11736,"low":11540,"close":11587,"volume":1173},{"date":"2025-02-03","open":11560,"high":11588,"low":11385,"close":11546,"volume":796},{"date":"2025-02-04","open":11593,"high":11593,"low":11541,"close":11541,"volume":355},{"date":"2025-02-05","open":11541,"high":11613,"low":11514,"close":11541,"volume":352},{"date":"2025-02-06","open":11540,"high":11592,"low":11476,"close":11592,"volume":1479},{"date":"2025-02-07","open":11636,"high":11675,"low":11608,"close":11671,"volume":1448},{"date":"2025-02-10","open":11663,"high":11663,"low":11539,"close":11610,"volume":951},{"date":"2025-02-11","open":11613,"high":11622,"low":11514,"close":11564,"volume":894},{"date":"2025-02-12","open":11602,"high":11602,"low":11500,"close":11514,"volume":581},{"date":"2025-02-13","open":11513,"high":11592,"low":11447,"close":11481,"volume":396},{"date":"2025-02-14","open":11528,"high":11628,"low":11483,"close":11532,"volume":1347},{"date":"2025-02-17","open":11438,"high":11659,"low":11438,"close":11634,"volume":1319},{"date":"2025-02-18","open":11636,"high":11636,"low":11514,"close":11541,"volume":945},{"date":"2025-02-19","open":11532,"high":11542,"low":11409,"close":11449,"volume":1608},{"date":"2025-02-20","open":11448,"high":11514,"low":11422,"close":11444,"volume":369},{"date":"2025-02-21","open":11464,"high":11492,"low":11414,"close":11449,"volume":413},{"date":"2025-02-24","open":11425,"high":11443,"low":11403,"close":11421,"volume":477},{"date":"2025-02-25","open":11422,"high":11458,"low":11400,"close":11435,"volume":188},{"date":"2025-02-26","open":11468,"high":11468,"low":11361,"close":11426,"volume":656},{"date":"2025-02-27","open":11444,"high":11444,"low":11360,"close":11421,"volume":5949},{"date":"2025-02-28","open":11421,"high":11569,"low":11421,"close":11514,"volume":811},{"date":"2025-03-04","open":11518,"high":11526,"low":11425,"close":11495,"volume":477},{"date":"2025-03-05","open":11524,"high":11584,"low":11464,"close":11551,"volume":1943},{"date":"2025-03-06","open":11555,"high":11569,"low":11431,"close":11546,"volume":476},{"date":"2025-03-07","open":11593,"high":11593,"low":11473,"close":11505,"volume":639},{"date":"2025-03-10","open":11627,"high":11627,"low":11547,"close":11574,"volume":1279},{"date":"2025-03-11","open":11574,"high":11686,"low":11482,"close":11639,"volume":823},{"date":"2025-03-12","open":11690,"high":11866,"low":11648,"close":11866,"volume":3906},{"date":"2025-03-13","open":11935,"high":12153,"low":11867,"close":12121,"volume":2033},{"date":"2025-03-14","open":12123,"high":12168,"low":12029,"close":12158,"volume":1745},{"date":"2025-03-17","open":12156,"high":12156,"low":11948,"close":12098,"volume":1395},{"date":"2025-03-18","open":12099,"high":12099,"low":11990,"close":12089,"volume":655},{"date":"2025-03-19","open":12088,"high":12088,"low":12003,"close":12056,"volume":334},{"date":"2025-03-20","open":12120,"high":12242,"low":12101,"close":12219,"volume":1312},{"date":"2025-03-21","open":12219,"high":12304,"low":12155,"close":12219,"volume":660},{"date":"2025-03-24","open":12264,"high":12282,"low":12157,"close":12210,"volume":408},{"date":"2025-03-25","open":12244,"high":12335,"low":12244,"close":12335,"volume":820},{"date":"2025-03-26","open":12247,"high":12276,"low":12164,"close":12233,"volume":736},{"date":"2025-03-27","open":12240,"high":12278,"low":12195,"close":12214,"volume":1394},{"date":"2025-03-28","open":12228,"high":12257,"low":12123,"close":12169,"volume":1273},{"date":"2025-03-31","open":12237,"high":12237,"low":12126,"close":12178,"volume":521},{"date":"2025-04-01","open":12216,"high":12327,"low":12138,"close":12327,"volume":514},{"date":"2025-04-02","open":12242,"high":12242,"low":12158,"close":12178,"volume":685},{"date":"2025-04-03","open":11935,"high":12075,"low":11894,"close":12075,"volume":3550},{"date":"2025-04-04","open":12247,"high":12267,"low":11955,"close":12033,"volume":799},{"date":"2025-04-07","open":11940,"high":11940,"low":11223,"close":11335,"volume":2150},{"date":"2025-04-08","open":11516,"high":11516,"low":11256,"close":11391,"volume":1861},{"date":"2025-04-09","open":11359,"high":11367,"low":10743,"close":10832,"volume":1814},{"date":"2025-04-10","open":11028,"high":11301,"low":11028,"close":11172,"volume":9723},{"date":"2025-04-11","open":10826,"high":11163,"low":10743,"close":11060,"volume":4922},{"date":"2025-04-14","open":11060,"high":11163,"low":11060,"close":11125,"volume":867},{"date":"2025-04-15","open":11125,"high":11391,"low":11125,"close":11354,"volume":2279},{"date":"2025-04-16","open":11481,"high":11671,"low":11457,"close":11544,"volume":1110},{"date":"2025-04-17","open":11446,"high":11563,"low":11446,"close":11507,"volume":368},{"date":"2025-04-18","open":11666,"high":11666,"low":11410,"close":11568,"volume":5964},{"date":"2025-04-21","open":11642,"high":11667,"low":11521,"close":11642,"volume":34},{"date":"2025-04-22","open":11594,"high":11884,"low":11594,"close":11838,"volume":5121},{"date":"2025-04-23","open":11891,"high":12024,"low":11891,"close":11992,"volume":619},{"date":"2025-04-24","open":12001,"high":12044,"low":11936,"close":12006,"volume":3345},{"date":"2025-04-25","open":11999,"high":12004,"low":11921,"close":11959,"volume":1823},{"date":"2025-04-28","open":11973,"high":12015,"low":11881,"close":12015,"volume":1309},{"date":"2025-04-29","open":11945,"high":12034,"low":11926,"close":12034,"volume":1504},{"date":"2025-04-30","open":12025,"high":12025,"low":11810,"close":11950,"volume":500},{"date":"2025-05-02","open":11992,"high":12021,"low":11936,"close":11941,"volume":162},{"date":"2025-05-07","open":11845,"high":11956,"low":11845,"close":11936,"volume":244},{"date":"2025-05-08","open":11992,"high":11992,"low":11576,"close":11660,"volume":5200},{"date":"2025-05-09","open":11684,"high":11741,"low":11616,"close":11684,"volume":166},{"date":"2025-05-12","open":11683,"high":11747,"low":11646,"close":11735,"volume":548},{"date":"2025-05-13","open":11861,"high":11934,"low":11765,"close":11857,"volume":3752},{"date":"2025-05-14","open":12055,"high":12055,"low":11703,"close":11801,"volume":928},{"date":"2025-05-15","open":11744,"high":11744,"low":11524,"close":11557,"volume":2780},{"date":"2025-05-16","open":11599,"high":11691,"low":11579,"close":11623,"volume":869},{"date":"2025-05-19","open":11872,"high":11872,"low":11507,"close":11567,"volume":386},{"date":"2025-05-20","open":11510,"high":11547,"low":11469,"close":11506,"volume":853},{"date":"2025-05-21","open":11469,"high":11557,"low":11459,"close":11520,"volume":351},{"date":"2025-05-22","open":11483,"high":11501,"low":11400,"close":11445,"volume":1038},{"date":"2025-05-23","open":11444,"high":11444,"low":11374,"close":11412,"volume":511},{"date":"2025-05-26","open":11395,"high":11459,"low":11332,"close":11459,"volume":1226},{"date":"2025-05-27","open":11422,"high":11520,"low":11408,"close":11483,"volume":310},{"date":"2025-05-28","open":11525,"high":11525,"low":11460,"close":11525,"volume":551},{"date":"2025-05-29","open":11524,"high":11582,"low":11422,"close":11445,"volume":1255},{"date":"2025-05-30","open":11359,"high":11604,"low":11359,"close":11604,"volume":183},{"date":"2025-06-02","open":11611,"high":11611,"low":11444,"close":11487,"volume":1620},{"date":"2025-06-04","open":11664,"high":11664,"low":11273,"close":11393,"volume":2085},{"date":"2025-06-05","open":11279,"high":11399,"low":11279,"close":11379,"volume":903},{"date":"2025-06-09","open":11506,"high":11543,"low":11449,"close":11501,"volume":2262},{"date":"2025-06-10","open":11458,"high":11562,"low":11440,"close":11562,"volume":600},{"date":"2025-06-11","open":11541,"high":11633,"low":11490,"close":11633,"volume":1356},{"date":"2025-06-12","open":11680,"high":11732,"low":11582,"close":11727,"volume":1488},{"date":"2025-06-13","open":11726,"high":11726,"low":11642,"close":11689,"volume":1433},{"date":"2025-06-16","open":11680,"high":11690,"low":11597,"close":11666,"volume":852},{"date":"2025-06-17","open":11602,"high":11764,"low":11592,"close":11764,"volume":2423},{"date":"2025-06-18","open":11855,"high":11899,"low":11831,"close":11858,"volume":586},{"date":"2025-06-19","open":11870,"high":11942,"low":11860,"close":11914,"volume":1201},{"date":"2025-06-20","open":11883,"high":11883,"low":11703,"close":11731,"volume":745},{"date":"2025-06-23","open":11769,"high":11825,"low":11704,"close":11783,"volume":2129},{"date":"2025-06-24","open":11748,"high":11832,"low":11708,"close":11797,"volume":512},{"date":"2025-06-25","open":11703,"high":11812,"low":11679,"close":11802,"volume":2413},{"date":"2025-06-26","open":11771,"high":11868,"low":11771,"close":11853,"volume":1417},{"date":"2025-06-27","open":11872,"high":12011,"low":11872,"close":12011,"volume":1956},{"date":"2025-06-30","open":12011,"high":12084,"low":11955,"close":12006,"volume":1484},{"date":"2025-07-01","open":12010,"high":12010,"low":11934,"close":11959,"volume":2595},{"date":"2025-07-02","open":12009,"high":12188,"low":12004,"close":12124,"volume":3561},{"date":"2025-07-03","open":12113,"high":12199,"low":12113,"close":12186,"volume":692},{"date":"2025-07-04","open":12187,"high":12265,"low":12058,"close":12091,"volume":4547},{"date":"2025-07-07","open":12134,"high":12148,"low":11967,"close":12025,"volume":249},{"date":"2025-07-08","open":12024,"high":12097,"low":11874,"close":11888,"volume":2099},{"date":"2025-07-09","open":11891,"high":11997,"low":11840,"close":11969,"volume":811},{"date":"2025-07-10","open":11950,"high":11978,"low":11898,"close":11978,"volume":1289},{"date":"2025-07-11","open":11968,"high":12016,"low":11960,"close":12016,"volume":429},{"date":"2025-07-14","open":12019,"high":12124,"low":12014,"close":12124,"volume":602},{"date":"2025-07-15","open":12081,"high":12115,"low":12081,"close":12115,"volume":447},{"date":"2025-07-16","open":12125,"high":12209,"low":12122,"close":12209,"volume":1094},{"date":"2025-07-17","open":12243,"high":12273,"low":12223,"close":12233,"volume":1112},{"date":"2025-07-18","open":12256,"high":12324,"low":12188,"close":12299,"volume":1380},{"date":"2025-07-21","open":12227,"high":12408,"low":12227,"close":12384,"volume":1712},{"date":"2025-07-22","open":12384,"high":12487,"low":12355,"close":12436,"volume":799},{"date":"2025-07-23","open":12431,"high":12436,"low":12374,"close":12436,"volume":498},{"date":"2025-07-24","open":12431,"high":12431,"low":12330,"close":12374,"volume":1545},{"date":"2025-07-25","open":12378,"high":12526,"low":12378,"close":12516,"volume":1298},{"date":"2025-07-28","open":12470,"high":12505,"low":12380,"close":12475,"volume":1004},{"date":"2025-07-29","open":12471,"high":12496,"low":12394,"close":12433,"volume":1441},{"date":"2025-07-30","open":12452,"high":12452,"low":12413,"close":12452,"volume":418},{"date":"2025-07-31","open":12546,"high":12546,"low":12404,"close":12428,"volume":830},{"date":"2025-08-01","open":12375,"high":12385,"low":12225,"close":12225,"volume":838},{"date":"2025-08-04","open":12221,"high":12349,"low":12067,"close":12320,"volume":1382},{"date":"2025-08-05","open":12297,"high":12462,"low":12297,"close":12339,"volume":914},{"date":"2025-08-06","open":12339,"high":12398,"low":12260,"close":12343,"volume":803},{"date":"2025-08-07","open":12344,"high":12449,"low":12324,"close":12367,"volume":490},{"date":"2025-08-08","open":12339,"high":12453,"low":12325,"close":12419,"volume":3145},{"date":"2025-08-11","open":12486,"high":12491,"low":12403,"close":12447,"volume":378},{"date":"2025-08-12","open":12502,"high":12502,"low":12371,"close":12438,"volume":661},{"date":"2025-08-13","open":12366,"high":12467,"low":12357,"close":12457,"volume":427},{"date":"2025-08-14","open":12506,"high":12588,"low":12457,"close":12532,"volume":2383},{"date":"2025-08-18","open":12513,"high":12513,"low":12407,"close":12485,"volume":765},{"date":"2025-08-19","open":12496,"high":12511,"low":12385,"close":12461,"volume":2024},{"date":"2025-08-20","open":12520,"high":12594,"low":12520,"close":12594,"volume":984},{"date":"2025-08-21","open":12579,"high":12622,"low":12492,"close":12598,"volume":2339},{"date":"2025-08-22","open":12587,"high":12587,"low":12402,"close":12476,"volume":1898},{"date":"2025-08-25","open":12478,"high":12870,"low":12478,"close":12773,"volume":3335},{"date":"2025-08-26","open":12772,"high":12900,"low":12754,"close":12900,"volume":2091},{"date":"2025-08-27","open":12862,"high":12871,"low":12771,"close":12867,"volume":1364},{"date":"2025-08-28","open":12855,"high":12855,"low":12685,"close":12770,"volume":382},{"date":"2025-08-29","open":12768,"high":12954,"low":12731,"close":12936,"volume":4112},{"date":"2025-09-01","open":12872,"high":13016,"low":12843,"close":13006,"volume":1558},{"date":"2025-09-02","open":13123,"high":13123,"low":12803,"close":13054,"volume":1324},{"date":"2025-09-03","open":13042,"high":13042,"low":12783,"close":12912,"volume":1502},{"date":"2025-09-04","open":12927,"high":12949,"low":12849,"close":12898,"volume":764},{"date":"2025-09-05","open":12900,"high":13044,"low":12900,"close":13030,"volume":1998},{"date":"2025-09-08","open":12964,"high":13187,"low":12964,"close":13187,"volume":2186},{"date":"2025-09-09","open":13019,"high":13187,"low":13019,"close":13187,"volume":1668},{"date":"2025-09-10","open":13196,"high":13196,"low":13052,"close":13125,"volume":1239},{"date":"2025-09-11","open":13126,"high":13242,"low":13126,"close":13215,"volume":2092},{"date":"2025-09-12","open":13214,"high":13367,"low":13125,"close":13358,"volume":3187},{"date":"2025-09-15","open":13232,"high":13460,"low":13232,"close":13395,"volume":1280},{"date":"2025-09-16","open":13399,"high":13399,"low":13220,"close":13253,"volume":3122},{"date":"2025-09-17","open":13312,"high":13322,"low":13227,"close":13253,"volume":3292},{"date":"2025-09-18","open":13280,"high":13280,"low":13177,"close":13182,"volume":1889},{"date":"2025-09-19","open":13182,"high":13237,"low":13182,"close":13187,"volume":1226},{"date":"2025-09-22","open":13218,"high":13242,"low":13062,"close":13196,"volume":1916},{"date":"2025-09-23","open":13197,"high":13311,"low":13178,"close":13301,"volume":562},{"date":"2025-09-24","open":13302,"high":13312,"low":13225,"close":13272,"volume":535},{"date":"2025-09-25","open":13335,"high":13335,"low":13220,"close":13230,"volume":2603},{"date":"2025-09-26","open":13230,"high":13258,"low":13142,"close":13244,"volume":1508},{"date":"2025-09-29","open":13254,"high":13268,"low":13213,"close":13250,"volume":1080},{"date":"2025-09-30","open":13233,"high":13360,"low":13210,"close":13345,"volume":4814},{"date":"2025-10-01","open":13301,"high":13383,"low":13261,"close":13383,"volume":745},{"date":"2025-10-02","open":13374,"high":13540,"low":13374,"close":13530,"volume":2732},{"date":"2025-10-10","open":13628,"high":13710,"low":13575,"close":13692,"volume":3271},{"date":"2025-10-13","open":13633,"high":13633,"low":13390,"close":13454,"volume":2461},{"date":"2025-10-14","open":13505,"high":13658,"low":13434,"close":13611,"volume":2252},{"date":"2025-10-15","open":13622,"high":13622,"low":13481,"close":13554,"volume":1733},{"date":"2025-10-16","open":13554,"high":13578,"low":13448,"close":13559,"volume":1023},{"date":"2025-10-17","open":13553,"high":13645,"low":13553,"close":13626,"volume":714},{"date":"2025-10-20","open":13645,"high":13649,"low":13611,"close":13621,"volume":1484},{"date":"2025-10-21","open":13646,"high":13759,"low":13627,"close":13754,"volume":2077},{"date":"2025-10-22","open":13804,"high":13942,"low":13738,"close":13859,"volume":2453},{"date":"2025-10-23","open":13861,"high":14001,"low":13797,"close":13930,"volume":1603},{"date":"2025-10-24","open":13940,"high":14006,"low":13916,"close":13964,"volume":3429},{"date":"2025-10-27","open":13993,"high":14092,"low":13954,"close":14092,"volume":5363},{"date":"2025-10-28","open":14112,"high":14264,"low":14092,"close":14254,"volume":2734},{"date":"2025-10-29","open":14115,"high":14258,"low":14087,"close":14197,"volume":3170},{"date":"2025-10-30","open":14166,"high":14166,"low":13818,"close":13848,"volume":2094},{"date":"2025-10-31","open":14449,"high":14449,"low":13847,"close":13857,"volume":571},{"date":"2025-11-03","open":13848,"high":13862,"low":13716,"close":13862,"volume":4447,"rsi_14":60.62,"sma_20":14313.46,"sma_60":13712.01,"sma_120":13017.67},{"date":"2025-11-04","open":13862,"high":13932,"low":13721,"close":13786,"volume":5385,"rsi_14":59.67,"sma_20":14336.45,"sma_60":13737.45,"sma_120":13036.52},{"date":"2025-11-05","open":13896,"high":13914,"low":13575,"close":13795,"volume":1207,"rsi_14":59.8,"sma_20":14357.93,"sma_60":13762.71,"sma_120":13055.23},{"date":"2025-11-06","open":13721,"high":13781,"low":13652,"close":13776,"volume":9619,"rsi_14":56.48,"sma_20":14370.77,"sma_60":13787.57,"sma_120":13073.34},{"date":"2025-11-07","open":13737,"high":13882,"low":13737,"close":13877,"volume":3540,"rsi_14":60.16,"sma_20":14380.4,"sma_60":13813.75,"sma_120":13091.24},{"date":"2025-11-10","open":14039,"high":14039,"low":13786,"close":13867,"volume":4945,"rsi_14":55.02,"sma_20":14401.99,"sma_60":13838.88,"sma_120":13109.57},{"date":"2025-11-11","open":14159,"high":14159,"low":13825,"close":14106,"volume":1423,"rsi_14":59.73,"sma_20":14427.73,"sma_60":13867.63,"sma_120":13132.07},{"date":"2025-11-12","open":14193,"high":14321,"low":14060,"close":14101,"volume":2813,"rsi_14":57.14,"sma_20":14456.2,"sma_60":13896.47,"sma_120":13153.95},{"date":"2025-11-13","open":14064,"high":14153,"low":14039,"close":14140,"volume":4299,"rsi_14":57.36,"sma_20":14486.44,"sma_60":13925.65,"sma_120":13176.67},{"date":"2025-11-14","open":14235,"high":14268,"low":14120,"close":14202,"volume":970,"rsi_14":54.9,"sma_20":14516.42,"sma_60":13954.61,"sma_120":13200.45},{"date":"2025-11-17","open":13997,"high":14203,"low":13886,"close":14130,"volume":5177,"rsi_14":44.12,"sma_20":14542.87,"sma_60":13983.1,"sma_120":13223.48},{"date":"2025-11-18","open":14167,"high":14167,"low":13923,"close":13996,"volume":1437,"rsi_14":41.08,"sma_20":14555.51,"sma_60":14009.71,"sma_120":13246.0},{"date":"2025-11-19","open":13915,"high":14260,"low":13872,"close":13920,"volume":3006,"rsi_14":54.07,"sma_20":14558.56,"sma_60":14032.7,"sma_120":13268.13},{"date":"2025-11-20","open":14034,"high":14049,"low":13919,"close":14020,"volume":607,"rsi_14":58.51,"sma_20":14563.27,"sma_60":14057.36,"sma_120":13290.74},{"date":"2025-11-21","open":14017,"high":14025,"low":13773,"close":13958,"volume":936,"rsi_14":54.64,"sma_20":14562.96,"sma_60":14083.03,"sma_120":13312.59},{"date":"2025-11-24","open":13751,"high":13996,"low":13685,"close":13996,"volume":767,"rsi_14":60.82,"sma_20":14558.04,"sma_60":14104.25,"sma_120":13334.43},{"date":"2025-11-25","open":14186,"high":14186,"low":13866,"close":14068,"volume":1141,"rsi_14":63.23,"sma_20":14548.46,"sma_60":14124.52,"sma_120":13357.58},{"date":"2025-11-26","open":14039,"high":14096,"low":13933,"close":14087,"volume":1058,"rsi_14":65.03,"sma_20":14542.72,"sma_60":14145.64,"sma_120":13379.49},{"date":"2025-11-27","open":14147,"high":14248,"low":14147,"close":14214,"volume":1149,"rsi_14":63.91,"sma_20":14558.61,"sma_60":14169.68,"sma_120":13403.01},{"date":"2025-11-28","open":14115,"high":14293,"low":14115,"close":14259,"volume":958,"rsi_14":67.77,"sma_20":14579.23,"sma_60":14192.55,"sma_120":13428.21},{"date":"2025-12-01","open":14297,"high":14312,"low":14172,"close":14269,"volume":1364,"rsi_14":59.22,"sma_20":14600.15,"sma_60":14213.5,"sma_120":13453.62},{"date":"2025-12-02","open":14297,"high":14297,"low":14105,"close":14235,"volume":3177,"rsi_14":57.31,"sma_20":14623.3,"sma_60":14233.96,"sma_120":13477.7},{"date":"2025-12-03","open":14297,"high":14297,"low":14124,"close":14196,"volume":4185,"rsi_14":52.99,"sma_20":14643.99,"sma_60":14256.18,"sma_120":13500.91},{"date":"2025-12-04","open":14168,"high":14211,"low":14081,"close":14148,"volume":1258,"rsi_14":46.73,"sma_20":14663.16,"sma_60":14277.81,"sma_120":13523.08},{"date":"2025-12-05","open":14153,"high":14187,"low":14081,"close":14110,"volume":3068,"rsi_14":48.62,"sma_20":14675.16,"sma_60":14296.51,"sma_120":13544.12},{"date":"2025-12-08","open":14048,"high":14187,"low":14048,"close":14124,"volume":1748,"rsi_14":58.6,"sma_20":14688.37,"sma_60":14312.7,"sma_120":13565.61},{"date":"2025-12-09","open":14129,"high":14129,"low":13956,"close":14100,"volume":1422,"rsi_14":63.28,"sma_20":14687.9,"sma_60":14328.48,"sma_120":13587.1},{"date":"2025-12-10","open":14038,"high":14048,"low":13937,"close":13980,"volume":1748,"rsi_14":46.84,"sma_20":14681.44,"sma_60":14343.24,"sma_120":13606.7},{"date":"2025-12-11","open":13985,"high":14072,"low":13980,"close":14067,"volume":1130,"rsi_14":57.49,"sma_20":14677.47,"sma_60":14357.94,"sma_120":13626.22},{"date":"2025-12-12","open":14067,"high":14172,"low":14067,"close":14163,"volume":1292,"rsi_14":60.6,"sma_20":14675.23,"sma_60":14371.83,"sma_120":13646.1},{"date":"2025-12-15","open":14196,"high":14273,"low":14163,"close":14196,"volume":978,"rsi_14":58.5,"sma_20":14678.52,"sma_60":14385.65,"sma_120":13667.85},{"date":"2025-12-16","open":14172,"high":14235,"low":14144,"close":14216,"volume":1156,"rsi_14":58.57,"sma_20":14689.75,"sma_60":14402.32,"sma_120":13689.32},{"date":"2025-12-17","open":14336,"high":14336,"low":14153,"close":14211,"volume":692,"rsi_14":53.96,"sma_20":14704.77,"sma_60":14418.9,"sma_120":13710.63},{"date":"2025-12-18","open":14345,"high":14345,"low":14124,"close":14211,"volume":943,"rsi_14":45.76,"sma_20":14714.5,"sma_60":14436.68,"sma_120":13731.89},{"date":"2025-12-19","open":14317,"high":14317,"low":14172,"close":14249,"volume":2429,"rsi_14":48.39,"sma_20":14729.55,"sma_60":14455.04,"sma_120":13753.02},{"date":"2025-12-22","open":14283,"high":14293,"low":14225,"close":14269,"volume":1243,"rsi_14":52.89,"sma_20":14743.53,"sma_60":14473.57,"sma_120":13773.0},{"date":"2025-12-23","open":14273,"high":14326,"low":14273,"close":14321,"volume":1954,"rsi_14":60.48,"sma_20":14756.48,"sma_60":14491.23,"sma_120":13793.48},{"date":"2025-12-24","open":14321,"high":14321,"low":14158,"close":14221,"volume":2739,"rsi_14":55.56,"sma_20":14763.25,"sma_60":14507.66,"sma_120":13813.48},{"date":"2025-12-26","open":14168,"high":14216,"low":13894,"close":14024,"volume":2667,"rsi_14":44.64,"sma_20":14756.25,"sma_60":14521.39,"sma_120":13830.33},{"date":"2025-12-29","open":14037,"high":14061,"low":13820,"close":13994,"volume":6264,"rsi_14":38.92,"sma_20":14739.0,"sma_60":14533.21,"sma_120":13845.84},{"date":"2025-12-30","open":13950,"high":13989,"low":13805,"close":13960,"volume":739,"rsi_14":38.5,"sma_20":14719.5,"sma_60":14544.37,"sma_120":13861.85},{"date":"2026-01-02","open":13960,"high":14196,"low":13960,"close":14177,"volume":3005,"rsi_14":56.52,"sma_20":14713.0,"sma_60":14557.58,"sma_120":13880.32},{"date":"2026-01-05","open":14129,"high":14129,"low":14018,"close":14124,"volume":2448,"rsi_14":49.5,"sma_20":14705.75,"sma_60":14569.22,"sma_120":13899.51},{"date":"2026-01-06","open":14216,"high":14216,"low":14071,"close":14192,"volume":850,"rsi_14":47.94,"sma_20":14704.5,"sma_60":14579.48,"sma_120":13918.61},{"date":"2026-01-07","open":14192,"high":14192,"low":13974,"close":14042,"volume":3359,"rsi_14":39.45,"sma_20":14697.5,"sma_60":14584.35,"sma_120":13936.33},{"date":"2026-01-08","open":14052,"high":14192,"low":14042,"close":14134,"volume":3967,"rsi_14":43.35,"sma_20":14694.5,"sma_60":14594.95,"sma_120":13954.51},{"date":"2026-01-09","open":14080,"high":14259,"low":14080,"close":14196,"volume":893,"rsi_14":46.53,"sma_20":14696.0,"sma_60":14603.88,"sma_120":13972.29},{"date":"2026-01-12","open":14056,"high":14428,"low":14027,"close":14336,"volume":10001,"rsi_14":52.19,"sma_20":14711.0,"sma_60":14616.21,"sma_120":13991.34},{"date":"2026-01-13","open":14433,"high":14462,"low":14288,"close":14447,"volume":792,"rsi_14":54.67,"sma_20":14727.25,"sma_60":14630.38,"sma_120":14010.56},{"date":"2026-01-14","open":14423,"high":14500,"low":14423,"close":14496,"volume":1908,"rsi_14":55.59,"sma_20":14741.0,"sma_60":14644.21,"sma_120":14029.99},{"date":"2026-01-15","open":14414,"high":14544,"low":14414,"close":14476,"volume":3634,"rsi_14":53.12,"sma_20":14752.0,"sma_60":14657.8,"sma_120":14048.68},{"date":"2026-01-16","open":14476,"high":14563,"low":14418,"close":14515,"volume":1825,"rsi_14":58.55,"sma_20":14764.0,"sma_60":14669.75,"sma_120":14066.97},{"date":"2026-01-19","open":14573,"high":14587,"low":14481,"close":14582,"volume":1591,"rsi_14":69.07,"sma_20":14776.75,"sma_60":14680.03,"sma_120":14084.89},{"date":"2026-01-20","open":14578,"high":14597,"low":14452,"close":14481,"volume":1843,"rsi_14":72.44,"sma_20":14787.25,"sma_60":14688.34,"sma_120":14102.44},{"date":"2026-01-21","open":14602,"high":14669,"low":14061,"close":14645,"volume":1622,"rsi_14":78.17,"sma_20":14804.25,"sma_60":14698.92,"sma_120":14121.94},{"date":"2026-01-22","open":14481,"high":14689,"low":14433,"close":14684,"volume":3672,"rsi_14":74.42,"sma_20":14822.25,"sma_60":14707.94,"sma_120":14140.55},{"date":"2026-01-23","open":14573,"high":14640,"low":14520,"close":14636,"volume":1990,"rsi_14":74.77,"sma_20":14835.0,"sma_60":14713.32,"sma_120":14158.64},{"date":"2026-01-26","open":14539,"high":14611,"low":14476,"close":14496,"volume":2376,"rsi_14":63.76,"sma_20":14845.75,"sma_60":14717.24,"sma_120":14175.91},{"date":"2026-01-27","open":14520,"high":14549,"low":14476,"close":14491,"volume":1995,"rsi_14":73.37,"sma_20":14866.5,"sma_60":14727.12,"sma_120":14192.96},{"date":"2026-01-28","open":14558,"high":14558,"low":14192,"close":14486,"volume":3053,"rsi_14":70.17,"sma_20":14892.0,"sma_60":14736.74,"sma_120":14210.18},{"date":"2026-01-29","open":14187,"high":14488,"low":14178,"close":14299,"volume":1866,"rsi_14":52.29,"sma_20":14906.75,"sma_60":14742.13,"sma_120":14227.07},{"date":"2026-01-30","open":14420,"high":14430,"low":14217,"close":14357,"volume":1209,"rsi_14":48.26,"sma_20":14913.25,"sma_60":14749.85,"sma_120":14243.65},{"date":"2026-02-02","open":14333,"high":14488,"low":14217,"close":14386,"volume":3582,"rsi_14":43.48,"sma_20":14924.0,"sma_60":14757.91,"sma_120":14260.31},{"date":"2026-02-03","open":14643,"high":14643,"low":14386,"close":14435,"volume":3231,"rsi_14":43.48,"sma_20":14933.75,"sma_60":14767.14,"sma_120":14277.35},{"date":"2026-02-04","open":14536,"high":14541,"low":14343,"close":14391,"volume":2358,"rsi_14":42.33,"sma_20":14949.0,"sma_60":14773.89,"sma_120":14293.82},{"date":"2026-02-05","open":14478,"high":14478,"low":14415,"close":14459,"volume":5212,"rsi_14":44.1,"sma_20":14963.0,"sma_60":14781.96,"sma_120":14310.42},{"date":"2026-02-06","open":14527,"high":14527,"low":14439,"close":14454,"volume":912,"rsi_14":43.3,"sma_20":14973.5,"sma_60":14785.8,"sma_120":14326.71},{"date":"2026-02-09","open":14536,"high":14720,"low":14454,"close":14536,"volume":2792,"rsi_14":50.0,"sma_20":14981.0,"sma_60":14791.15,"sma_120":14343.81},{"date":"2026-02-10","open":14619,"high":14682,"low":14609,"close":14643,"volume":1074,"rsi_14":46.84,"sma_20":14988.25,"sma_60":14797.66,"sma_120":14361.65},{"date":"2026-02-11","open":14662,"high":14817,"low":14575,"close":14817,"volume":3925,"rsi_14":53.67,"sma_20":15002.0,"sma_60":14806.08,"sma_120":14380.34},{"date":"2026-02-12","open":14817,"high":14842,"low":14488,"close":14546,"volume":3071,"rsi_14":44.32,"sma_20":15002.75,"sma_60":14811.09,"sma_120":14397.1},{"date":"2026-02-13","open":14386,"high":14396,"low":14246,"close":14323,"volume":2787,"rsi_14":41.64,"sma_20":14990.0,"sma_60":14814.58,"sma_120":14412.15},{"date":"2026-02-19","open":14396,"high":14633,"low":14294,"close":14294,"volume":1786,"rsi_14":40.91,"sma_20":14975.25,"sma_60":14818.92,"sma_120":14425.81},{"date":"2026-02-20","open":14759,"high":14759,"low":14178,"close":14381,"volume":1706,"rsi_14":44.55,"sma_20":14967.25,"sma_60":14823.0,"sma_120":14440.18},{"date":"2026-02-23","open":14381,"high":14449,"low":14207,"close":14415,"volume":2922,"rsi_14":54.62,"sma_20":14952.5,"sma_60":14828.77,"sma_120":14455.9},{"date":"2026-02-24","open":14449,"high":14483,"low":14333,"close":14410,"volume":2911,"rsi_14":52.21,"sma_20":14935.5,"sma_60":14833.76,"sma_120":14469.01},{"date":"2026-02-25","open":14565,"high":14662,"low":14454,"close":14541,"volume":3198,"rsi_14":55.93,"sma_20":14927.75,"sma_60":14839.74,"sma_120":14482.13},{"date":"2026-02-26","open":14555,"high":14569,"low":14448,"close":14560,"volume":733,"rsi_14":52.22,"sma_20":14924.75,"sma_60":14844.58,"sma_120":14495.11},{"date":"2026-02-27","open":14618,"high":14618,"low":14165,"close":14199,"volume":5016,"rsi_14":42.09,"sma_20":14903.5,"sma_60":14842.08,"sma_120":14505.88},{"date":"2026-03-03","open":14395,"high":14395,"low":14147,"close":14238,"volume":3203,"rsi_14":46.98,"sma_20":14893.73,"sma_60":14841.58,"sma_120":14517.06},{"date":"2026-03-04","open":14215,"high":14238,"low":13927,"close":13971,"volume":2948,"rsi_14":40.87,"sma_20":14882.53,"sma_60":14836.26,"sma_120":14524.88},{"date":"2026-03-05","open":13969,"high":14193,"low":13824,"close":14068,"volume":1730,"rsi_14":41.36,"sma_20":14873.46,"sma_60":14833.24,"sma_120":14533.6},{"date":"2026-03-06","open":14068,"high":14112,"low":13950,"close":14068,"volume":1757,"rsi_14":38.15,"sma_20":14862.89,"sma_60":14830.88,"sma_120":14543.53},{"date":"2026-03-09","open":14161,"high":14258,"low":13512,"close":13542,"volume":5011,"rsi_14":24.69,"sma_20":14822.43,"sma_60":14820.23,"sma_120":14549.02},{"date":"2026-03-10","open":13945,"high":13945,"low":13711,"close":13839,"volume":813,"rsi_14":37.24,"sma_20":14799.7,"sma_60":14815.4,"sma_120":14555.96},{"date":"2026-03-11","open":13909,"high":13909,"low":13736,"close":13805,"volume":1270,"rsi_14":40.5,"sma_20":14771.66,"sma_60":14809.72,"sma_120":14561.21},{"date":"2026-03-12","open":13873,"high":13944,"low":13585,"close":13645,"volume":6324,"rsi_14":38.16,"sma_20":14735.59,"sma_60":14801.7,"sma_120":14565.09},{"date":"2026-03-13","open":13819,"high":13949,"low":13819,"close":13903,"volume":1556,"rsi_14":42.52,"sma_20":14708.67,"sma_60":14800.22,"sma_120":14571.73},{"date":"2026-03-16","open":14029,"high":14068,"low":13903,"close":14049,"volume":2787,"rsi_14":45.04,"sma_20":14683.82,"sma_60":14799.77,"sma_120":14578.86},{"date":"2026-03-17","open":13974,"high":14164,"low":13935,"close":14131,"volume":937,"rsi_14":46.88,"sma_20":14654.31,"sma_60":14799.1,"sma_120":14585.47},{"date":"2026-03-18","open":14165,"high":14189,"low":14049,"close":14049,"volume":2097,"rsi_14":42.68,"sma_20":14634.45,"sma_60":14796.4,"sma_120":14591.02},{"date":"2026-03-19","open":14247,"high":14247,"low":14028,"close":14151,"volume":2358,"rsi_14":45.7,"sma_20":14631.43,"sma_60":14795.14,"sma_120":14598.73},{"date":"2026-03-20","open":14088,"high":14107,"low":14043,"close":14107,"volume":838,"rsi_14":51.85,"sma_20":14627.63,"sma_60":14793.21,"sma_120":14606.06},{"date":"2026-03-23","open":14051,"high":14147,"low":13740,"close":13769,"volume":3467,"rsi_14":41.34,"sma_20":14604.62,"sma_60":14786.37,"sma_120":14611.53},{"date":"2026-03-24","open":14180,"high":14180,"low":13769,"close":13784,"volume":307,"rsi_14":46.94,"sma_20":14580.64,"sma_60":14779.13,"sma_120":14617.08},{"date":"2026-03-25","open":13822,"high":13842,"low":13749,"close":13837,"volume":983,"rsi_14":45.8,"sma_20":14559.71,"sma_60":14772.49,"sma_120":14623.03},{"date":"2026-03-26","open":13836,"high":13949,"low":13826,"close":13856,"volume":572,"rsi_14":46.31,"sma_20":14533.06,"sma_60":14765.27,"sma_120":14628.25},{"date":"2026-03-27","open":13759,"high":13923,"low":13730,"close":13866,"volume":3386,"rsi_14":61.97,"sma_20":14509.38,"sma_60":14759.96,"sma_120":14633.81},{"date":"2026-03-30","open":13815,"high":13815,"low":13620,"close":13672,"volume":1205,"rsi_14":46.18,"sma_20":14494.0,"sma_60":14754.67,"sma_120":14638.03},{"date":"2026-03-31","open":13671,"high":13823,"low":13609,"close":13721,"volume":2583,"rsi_14":49.04,"sma_20":14469.97,"sma_60":14751.9,"sma_120":14642.56},{"date":"2026-04-01","open":14096,"high":14096,"low":13732,"close":13896,"volume":1253,"rsi_14":60.07,"sma_20":14468.99,"sma_60":14752.76,"sma_120":14648.56},{"date":"2026-04-02","open":13915,"high":13930,"low":13749,"close":13843,"volume":673,"rsi_14":49.81,"sma_20":14460.14,"sma_60":14748.95,"sma_120":14653.27},{"date":"2026-04-03","open":14087,"high":14087,"low":13955,"close":14023,"volume":441,"rsi_14":46.66,"sma_20":14454.8,"sma_60":14747.23,"sma_120":14658.23},{"date":"2026-04-06","open":13910,"high":13959,"low":13590,"close":13833,"volume":1141,"rsi_14":30.01,"sma_20":14451.36,"sma_60":14735.85,"sma_120":14657.66},{"date":"2026-04-07","open":13819,"high":13949,"low":13819,"close":13847,"volume":840,"rsi_14":32.25,"sma_20":14433.19,"sma_60":14727.3,"sma_120":14655.83},{"date":"2026-04-08","open":13935,"high":14101,"low":13848,"close":14091,"volume":593,"rsi_14":37.57,"sma_20":14429.13,"sma_60":14721.27,"sma_120":14658.11},{"date":"2026-04-09","open":14047,"high":14071,"low":13914,"close":14003,"volume":2047,"rsi_14":36.69,"sma_20":14428.96,"sma_60":14712.68,"sma_120":14658.28},{"date":"2026-04-10","open":14009,"high":14009,"low":13939,"close":13974,"volume":884,"rsi_14":42.92,"sma_20":14413.87,"sma_60":14701.18,"sma_120":14658.7},{"date":"2026-04-13","open":13858,"high":13964,"low":13858,"close":13877,"volume":2218,"rsi_14":39.79,"sma_20":14386.28,"sma_60":14686.12,"sma_120":14658.25},{"date":"2026-04-14","open":13916,"high":14262,"low":13916,"close":14135,"volume":4535,"rsi_14":46.49,"sma_20":14367.39,"sma_60":14674.57,"sma_120":14659.39},{"date":"2026-04-15","open":14183,"high":14198,"low":14077,"close":14193,"volume":2221,"rsi_14":47.61,"sma_20":14355.84,"sma_60":14664.35,"sma_120":14661.07},{"date":"2026-04-16","open":14081,"high":14217,"low":14081,"close":14217,"volume":2021,"rsi_14":48.04,"sma_20":14340.22,"sma_60":14653.88,"sma_120":14661.82},{"date":"2026-04-17","open":14217,"high":14295,"low":14217,"close":14227,"volume":844,"rsi_14":54.1,"sma_20":14327.37,"sma_60":14643.42,"sma_120":14661.72},{"date":"2026-04-20","open":14139,"high":14183,"low":14119,"close":14183,"volume":852,"rsi_14":51.26,"sma_20":14326.98,"sma_60":14632.95,"sma_120":14660.65},{"date":"2026-04-21","open":14266,"high":14291,"low":14144,"close":14261,"volume":1464,"rsi_14":48.1,"sma_20":14329.75,"sma_60":14620.97,"sma_120":14659.94},{"date":"2026-04-22","open":14261,"high":14271,"low":14183,"close":14271,"volume":886,"rsi_14":50.14,"sma_20":14330.24,"sma_60":14608.48,"sma_120":14658.21},{"date":"2026-04-23","open":14188,"high":14296,"low":14188,"close":14193,"volume":665,"rsi_14":45.35,"sma_20":14325.74,"sma_60":14595.52,"sma_120":14654.42},{"date":"2026-04-24","open":14242,"high":14266,"low":14119,"close":14208,"volume":915,"rsi_14":67.89,"sma_20":14321.52,"sma_60":14585.22,"sma_120":14651.23},{"date":"2026-04-27","open":14062,"high":14330,"low":14057,"close":14091,"volume":2293,"rsi_14":60.55,"sma_20":14321.55,"sma_60":14573.02,"sma_120":14650.07},{"date":"2026-04-28","open":14124,"high":14149,"low":13886,"close":13886,"volume":1324,"rsi_14":40.82,"sma_20":14308.64,"sma_60":14557.45,"sma_120":14647.1},{"date":"2026-04-29","open":13978,"high":14081,"low":13822,"close":13983,"volume":2288,"rsi_14":48.94,"sma_20":14291.37,"sma_60":14547.63,"sma_120":14644.88},{"date":"2026-04-30","open":14095,"high":14095,"low":13861,"close":13915,"volume":2895,"rsi_14":47.27,"sma_20":14273.35,"sma_60":14535.65,"sma_120":14642.75},{"date":"2026-05-04","open":13914,"high":14277,"low":13875,"close":13954,"volume":3608,"rsi_14":53.36,"sma_20":14253.8,"sma_60":14523.83,"sma_120":14640.87},{"date":"2026-05-06","open":13984,"high":13984,"low":13690,"close":13690,"volume":3573,"rsi_14":29.77,"sma_20":14246.35,"sma_60":14506.72,"sma_120":14636.93},{"date":"2026-05-07","open":13719,"high":13783,"low":13650,"close":13783,"volume":3174,"rsi_14":31.89,"sma_20":14242.9,"sma_60":14491.93,"sma_120":14632.91},{"date":"2026-05-08","open":13813,"high":13905,"low":13793,"close":13905,"volume":1246,"rsi_14":37.21,"sma_20":14233.3,"sma_60":14478.03,"sma_120":14629.99},{"date":"2026-05-11","open":13992,"high":13992,"low":13908,"close":13927,"volume":1498,"rsi_14":35.7,"sma_20":14226.35,"sma_60":14463.63,"sma_120":14624.72},{"date":"2026-05-12","open":13956,"high":13961,"low":13879,"close":13942,"volume":1661,"rsi_14":37.76,"sma_20":14221.65,"sma_60":14448.07,"sma_120":14619.61},{"date":"2026-05-13","open":13971,"high":14065,"low":13878,"close":13897,"volume":1914,"rsi_14":32.35,"sma_20":14219.7,"sma_60":14429.93,"sma_120":14613.79},{"date":"2026-05-14","open":13848,"high":13848,"low":13745,"close":13834,"volume":3678,"rsi_14":30.18,"sma_20":14201.5,"sma_60":14407.73,"sma_120":14606.9},{"date":"2026-05-15","open":13868,"high":13882,"low":13809,"close":13829,"volume":1575,"rsi_14":32.05,"sma_20":14180.05,"sma_60":14390.12,"sma_120":14600.6},{"date":"2026-05-18","open":13824,"high":14035,"low":13707,"close":13711,"volume":898,"rsi_14":28.31,"sma_20":14151.35,"sma_60":14374.33,"sma_120":14594.46},{"date":"2026-05-19","open":13839,"high":13996,"low":13809,"close":13932,"volume":2990,"rsi_14":42.09,"sma_20":14133.3,"sma_60":14362.77,"sma_120":14590.84},{"date":"2026-05-20","open":13936,"high":14074,"low":13936,"close":14064,"volume":1662,"rsi_14":54.5,"sma_20":14124.25,"sma_60":14351.95,"sma_120":14587.47},{"date":"2026-05-21","open":14065,"high":14281,"low":13976,"close":14241,"volume":2974,"rsi_14":57.17,"sma_20":14120.15,"sma_60":14343.52,"sma_120":14586.14},{"date":"2026-05-22","open":14241,"high":14241,"low":14045,"close":14118,"volume":647,"rsi_14":55.07,"sma_20":14109.35,"sma_60":14333.1,"sma_120":14583.43},{"date":"2026-05-26","open":14099,"high":14305,"low":14099,"close":14197,"volume":1579,"rsi_14":56.23,"sma_20":14106.45,"sma_60":14321.75,"sma_120":14580.75},{"date":"2026-05-27","open":14222,"high":14222,"low":14108,"close":14143,"volume":824,"rsi_14":65.53,"sma_20":14100.1,"sma_60":14310.33,"sma_120":14577.46},{"date":"2026-05-28","open":14238,"high":14238,"low":13962,"close":14076,"volume":1857,"rsi_14":59.38,"sma_20":14096.25,"sma_60":14303.93,"sma_120":14573.01},{"date":"2026-05-29","open":14026,"high":14293,"low":13987,"close":14293,"volume":1542,"rsi_14":62.24,"sma_20":14113.7,"sma_60":14297.44,"sma_120":14569.51},{"date":"2026-06-01","open":14298,"high":14298,"low":14119,"close":14174,"volume":753,"rsi_14":58.59,"sma_20":14120.4,"sma_60":14293.59,"sma_120":14564.92},{"date":"2026-06-02","open":14087,"high":14308,"low":14038,"close":14147,"volume":1241,"rsi_14":59.02,"sma_20":14132.1,"sma_60":14288.53,"sma_120":14560.88},{"date":"2026-06-04","open":14142,"high":14216,"low":14078,"close":14117,"volume":385,"rsi_14":59.59,"sma_20":14140.3,"sma_60":14282.97,"sma_120":14556.92},{"date":"2026-06-05","open":14136,"high":14343,"low":14136,"close":14260,"volume":1777,"rsi_14":65.9,"sma_20":14169.15,"sma_60":14288.95,"sma_120":14554.59},{"date":"2026-06-08","open":14227,"high":14262,"low":14049,"close":14049,"volume":5419,"rsi_14":57.96,"sma_20":14182.5,"sma_60":14286.2,"sma_120":14550.8},{"date":"2026-06-09","open":14078,"high":14147,"low":13951,"close":13965,"volume":418,"rsi_14":59.18,"sma_20":14185.5,"sma_60":14282.64,"sma_120":14546.18},{"date":"2026-06-10","open":13965,"high":14186,"low":13951,"close":14181,"volume":208,"rsi_14":59.08,"sma_20":14201.2,"sma_60":14285.5,"sma_120":14543.6},{"date":"2026-06-11","open":14117,"high":14196,"low":14039,"close":14196,"volume":368,"rsi_14":55.98,"sma_20":14216.9,"sma_60":14284.14,"sma_120":14542.18},{"date":"2026-06-12","open":14201,"high":14221,"low":14043,"close":14137,"volume":1293,"rsi_14":48.33,"sma_20":14231.8,"sma_60":14279.26,"sma_120":14539.52},{"date":"2026-06-15","open":14110,"high":14299,"low":14110,"close":14145,"volume":653,"rsi_14":50.9,"sma_20":14247.4,"sma_60":14272.1,"sma_120":14535.6},{"date":"2026-06-16","open":14303,"high":14303,"low":14169,"close":14214,"volume":680,"rsi_14":50.58,"sma_20":14266.75,"sma_60":14267.55,"sma_120":14531.97},{"date":"2026-06-17","open":14214,"high":14436,"low":14164,"close":14426,"volume":2411,"rsi_14":59.22,"sma_20":14302.8,"sma_60":14264.79,"sma_120":14529.97},{"date":"2026-06-18","open":14406,"high":14406,"low":14134,"close":14189,"volume":770,"rsi_14":53.33,"sma_20":14315.75,"sma_60":14258.81,"sma_120":14526.01},{"date":"2026-06-19","open":14230,"high":14230,"low":14067,"close":14157,"volume":569,"rsi_14":47.36,"sma_20":14323.2,"sma_60":14258.14,"sma_120":14522.26},{"date":"2026-06-22","open":14160,"high":14244,"low":14135,"close":14234,"volume":629,"rsi_14":52.12,"sma_20":14322.75,"sma_60":14257.55,"sma_120":14518.34},{"date":"2026-06-23","open":14263,"high":14313,"low":14189,"close":14313,"volume":384,"rsi_14":53.75,"sma_20":14332.5,"sma_60":14257.36,"sma_120":14514.92},{"date":"2026-06-24","open":14248,"high":14342,"low":14194,"close":14342,"volume":411,"rsi_14":55.77,"sma_20":14339.75,"sma_60":14257.31,"sma_120":14511.29},{"date":"2026-06-25","open":14337,"high":14416,"low":14303,"close":14406,"volume":1080,"rsi_14":53.21,"sma_20":14352.95,"sma_60":14258.19,"sma_120":14509.07},{"date":"2026-06-26","open":14347,"high":14446,"low":14265,"close":14265,"volume":886,"rsi_14":58.77,"sma_20":14365.4,"sma_60":14261.07,"sma_120":14507.87},{"date":"2026-06-29","open":14390,"high":14390,"low":14227,"close":14276,"volume":1526,"rsi_14":60.41,"sma_20":14364.4,"sma_60":14262.25,"sma_120":14507.07},{"date":"2026-06-30","open":14306,"high":14420,"low":14236,"close":14276,"volume":511,"rsi_14":51.75,"sma_20":14369.4,"sma_60":14260.39,"sma_120":14506.57},{"date":"2026-07-01","open":14281,"high":14281,"low":14137,"close":14152,"volume":958,"rsi_14":45.27,"sma_20":14366.65,"sma_60":14257.37,"sma_120":14503.16},{"date":"2026-07-02","open":14078,"high":14246,"low":14078,"close":14167,"volume":864,"rsi_14":48.59,"sma_20":14366.15,"sma_60":14253.42,"sma_120":14500.32},{"date":"2026-07-03","open":14080,"high":14188,"low":14031,"close":14031,"volume":1728,"rsi_14":47.26,"sma_20":14354.4,"sma_60":14256.63,"sma_120":14496.24},{"date":"2026-07-06","open":14031,"high":14372,"low":14031,"close":14312,"volume":491,"rsi_14":55.91,"sma_20":14367.65,"sma_60":14264.35,"sma_120":14495.82},{"date":"2026-07-07","open":14312,"high":14342,"low":14184,"close":14184,"volume":408,"rsi_14":42.3,"sma_20":14378.6,"sma_60":14265.8,"sma_120":14493.53},{"date":"2026-07-08","open":14184,"high":14184,"low":14001,"close":14001,"volume":1160,"rsi_14":44.25,"sma_20":14369.35,"sma_60":14265.63,"sma_120":14489.16},{"date":"2026-07-09","open":14025,"high":14030,"low":13917,"close":13917,"volume":460,"rsi_14":40.06,"sma_20":14355.1,"sma_60":14264.55,"sma_120":14482.87},{"date":"2026-07-10","open":13927,"high":14074,"low":13907,"close":13932,"volume":1337,"rsi_14":39.82,"sma_20":14344.6,"sma_60":14265.37,"sma_120":14475.74},{"date":"2026-07-13","open":13927,"high":13932,"low":13847,"close":13927,"volume":1207,"rsi_14":35.47,"sma_20":14336.35,"sma_60":14261.75,"sma_120":14468.16},{"date":"2026-07-14","open":13903,"high":13903,"low":13711,"close":13833,"volume":951,"rsi_14":31.17,"sma_20":14319.85,"sma_60":14255.55,"sma_120":14459.95},{"date":"2026-07-15","open":13833,"high":13893,"low":13731,"close":13848,"volume":2329,"rsi_14":28.23,"sma_20":14293.4,"sma_60":14249.18,"sma_120":14451.53},{"date":"2026-07-16","open":13879,"high":13919,"low":13779,"close":13799,"volume":294,"rsi_14":29.07,"sma_20":14276.4,"sma_60":14241.82,"sma_120":14442.62},{"date":"2026-07-20","open":13843,"high":13943,"low":13716,"close":13774,"volume":687,"rsi_14":29.73,"sma_20":14256.9,"sma_60":14234.78,"sma_120":14433.87},{"date":"2026-07-21","open":13778,"high":13883,"low":13726,"close":13838,"volume":307,"rsi_14":33.62,"sma_20":14239.65,"sma_60":14227.52,"sma_120":14424.24},{"date":"2026-07-22","open":13833,"high":13868,"low":13735,"close":13823,"volume":392,"rsi_14":37.09,"sma_20":14217.65,"sma_60":14219.83,"sma_120":14414.16},{"date":"2026-07-23","open":13827,"high":13832,"low":13716,"close":13740,"volume":341,"rsi_14":33.48,"sma_20":14189.95,"sma_60":14212.05,"sma_120":14403.78},{"date":"2026-07-24","open":13745,"high":13764,"low":13591,"close":13616,"volume":478,"rsi_14":32.2,"sma_20":14152.75,"sma_60":14201.93,"sma_120":14393.57},{"date":"2026-07-27","open":13676,"high":13774,"low":13676,"close":13764,"volume":510,"rsi_14":23.44,"sma_20":14127.25,"sma_60":14196.3,"sma_120":14384.66},{"date":"2026-07-28","open":13656,"high":13793,"low":13606,"close":13606,"volume":413,"rsi_14":22.79,"sma_20":14096.25,"sma_60":14191.45,"sma_120":14374.45},{"date":"2026-07-29","open":13630,"high":13802,"low":13610,"close":13749,"volume":1833,"rsi_14":33.51,"sma_20":14069.25,"sma_60":14186.35,"sma_120":14366.99},{"date":"2026-07-30","open":13711,"high":13750,"low":13586,"close":13596,"volume":1432,"rsi_14":31.25,"sma_20":14040.75,"sma_60":14179.83,"sma_120":14357.74},{"date":"2026-07-31","open":13590,"high":13645,"low":13433,"close":13486,"volume":658,"rsi_14":27.31,"sma_20":14006.0,"sma_60":14170.82,"sma_120":14347.32},{"date":"2026-08-03","open":13749,"high":13749,"low":13457,"close":13491,"volume":2647,"rsi_14":27.75,"sma_20":13975.5,"sma_60":14166.35,"sma_120":14336.53},{"date":"2026-08-04","open":13521,"high":13576,"low":13398,"close":13541,"volume":562,"rsi_14":33.49,"sma_20":13933.25,"sma_60":14161.13,"sma_120":14326.53},{"date":"2026-08-05","open":13492,"high":13531,"low":13438,"close":13516,"volume":1612,"rsi_14":31.82,"sma_20":13896.25,"sma_60":14153.45,"sma_120":14315.74},{"date":"2026-08-06","open":13546,"high":13546,"low":13378,"close":13467,"volume":796,"rsi_14":31.82,"sma_20":13866.0,"sma_60":14145.52,"sma_120":14304.57},{"date":"2026-08-07","open":13497,"high":13531,"low":13333,"close":13333,"volume":509,"rsi_14":28.93,"sma_20":13833.25,"sma_60":14135.08,"sma_120":14291.57},{"date":"2026-08-10","open":13338,"high":13477,"low":13263,"close":13477,"volume":885,"rsi_14":36.54,"sma_20":13770.85,"sma_60":14070.95,"sma_120":14248.79},{"date":"2026-08-11","open":13357,"high":13357,"low":13253,"close":13253,"volume":1518,"rsi_14":31.63,"sma_20":13736.9,"sma_60":14062.08,"sma_120":14232.71},{"date":"2026-08-12","open":13258,"high":13358,"low":13258,"close":13353,"volume":708,"rsi_14":37.64,"sma_20":13712.7,"sma_60":14054.97,"sma_120":14219.79},{"date":"2026-08-13","open":13368,"high":13368,"low":13244,"close":13298,"volume":856,"rsi_14":39.39,"sma_20":13685.0,"sma_60":14048.92,"sma_120":14208.33},{"date":"2026-08-14","open":13288,"high":13288,"low":13150,"close":13268,"volume":933,"rsi_14":32.04,"sma_20":13658.3,"sma_60":14038.67,"sma_120":14196.87},{"date":"2026-08-18","open":13233,"high":13233,"low":13094,"close":13119,"volume":823,"rsi_14":32.25,"sma_20":13625.35,"sma_60":14023.68,"sma_120":14183.42},{"date":"2026-08-19","open":13100,"high":13130,"low":13035,"close":13105,"volume":489,"rsi_14":24.0,"sma_20":13588.4,"sma_60":14005.5,"sma_120":14169.54},{"date":"2026-08-20","open":13049,"high":13198,"low":12985,"close":13154,"volume":419,"rsi_14":30.57,"sma_20":13554.7,"sma_60":13990.2,"sma_120":14156.12},{"date":"2026-08-21","open":13184,"high":13184,"low":12980,"close":13129,"volume":1468,"rsi_14":33.02,"sma_20":13523.95,"sma_60":13973.17,"sma_120":14141.37},{"date":"2026-08-24","open":13155,"high":13278,"low":13155,"close":13214,"volume":539,"rsi_14":37.72,"sma_20":13503.7,"sma_60":13958.45,"sma_120":14127.75},{"date":"2026-08-25","open":13214,"high":13234,"low":13145,"close":13209,"volume":163,"rsi_14":34.7,"sma_20":13475.75,"sma_60":13944.8,"sma_120":14117.17},{"date":"2026-08-26","open":13134,"high":13228,"low":13104,"close":13174,"volume":437,"rsi_14":34.39,"sma_20":13454.0,"sma_60":13926.93,"sma_120":14104.42},{"date":"2026-08-27","open":13099,"high":13104,"low":12921,"close":12995,"volume":1050,"rsi_14":30.77,"sma_20":13416.0,"sma_60":13908.05,"sma_120":14092.49},{"date":"2026-08-28","open":13032,"high":13032,"low":12848,"close":12853,"volume":1166,"rsi_14":29.34,"sma_20":13376.0,"sma_60":13885.42,"sma_120":14078.09},{"date":"2026-08-31","open":12883,"high":12883,"low":12778,"close":12793,"volume":2465,"rsi_14":20.24,"sma_20":13292.1,"sma_60":13810.57,"sma_120":14035.95},{"date":"2026-09-01","open":12793,"high":12893,"low":12758,"close":12818,"volume":654,"rsi_14":27.06,"sma_20":13258.2,"sma_60":13786.37,"sma_120":14025.82},{"date":"2026-09-02","open":12819,"high":12819,"low":12650,"close":12694,"volume":725,"rsi_14":16.28,"sma_20":13215.6,"sma_60":13763.65,"sma_120":14012.07},{"date":"2026-09-03","open":12644,"high":12668,"low":12504,"close":12584,"volume":613,"rsi_14":15.41,"sma_20":13168.75,"sma_60":13740.48,"sma_120":13997.7},{"date":"2026-09-04","open":12589,"high":12589,"low":12350,"close":12380,"volume":3757,"rsi_14":13.19,"sma_20":13114.1,"sma_60":13710.28,"sma_120":13983.0},{"date":"2026-09-07","open":12409,"high":12414,"low":12320,"close":12365,"volume":2662,"rsi_14":14.83,"sma_20":13065.45,"sma_60":13679.58,"sma_120":13965.95},{"date":"2026-09-08","open":12490,"high":12580,"low":12336,"close":12415,"volume":1287,"rsi_14":18.85,"sma_20":13012.05,"sma_60":13650.7,"sma_120":13948.05},{"date":"2026-09-09","open":12519,"high":12519,"low":12280,"close":12280,"volume":608,"rsi_14":13.34,"sma_20":12963.1,"sma_60":13620.4,"sma_120":13928.3},{"date":"2026-09-10","open":12310,"high":12340,"low":12200,"close":12245,"volume":248,"rsi_14":13.23,"sma_20":12907.45,"sma_60":13588.35,"sma_120":13908.98},{"date":"2026-09-11","open":12241,"high":12271,"low":12176,"close":12226,"volume":260,"rsi_14":6.56,"sma_20":12853.55,"sma_60":13552.43,"sma_120":13888.61},{"date":"2026-09-14","open":11991,"high":12099,"low":11871,"close":12095,"volume":2136,"rsi_14":6.13,"sma_20":12796.9,"sma_60":13519.05,"sma_120":13867.91},{"date":"2026-09-15","open":12050,"high":12164,"low":12050,"close":12155,"volume":692,"rsi_14":10.81,"sma_20":12750.7,"sma_60":13486.25,"sma_120":13850.16},{"date":"2026-09-16","open":12155,"high":12323,"low":12110,"close":12269,"volume":1523,"rsi_14":21.1,"sma_20":12711.0,"sma_60":13455.05,"sma_120":13833.24},{"date":"2026-09-17","open":12258,"high":12402,"low":12258,"close":12368,"volume":1045,"rsi_14":30.7,"sma_20":12673.8,"sma_60":13424.18,"sma_120":13816.69},{"date":"2026-09-18","open":12358,"high":12412,"low":12333,"close":12368,"volume":661,"rsi_14":32.41,"sma_20":12637.85,"sma_60":13392.83,"sma_120":13799.96},{"date":"2026-09-21","open":12402,"high":12487,"low":12368,"close":12397,"volume":159,"rsi_14":32.72,"sma_20":12599.15,"sma_60":13360.92,"sma_120":13783.41},{"date":"2026-09-22","open":12353,"high":12353,"low":12135,"close":12144,"volume":567,"rsi_14":29.22,"sma_20":12547.95,"sma_60":13326.13,"sma_120":13766.43},{"date":"2026-09-23","open":12105,"high":12254,"low":12035,"close":12254,"volume":500,"rsi_14":38.27,"sma_20":12504.0,"sma_60":13294.02,"sma_120":13749.94},{"date":"2026-09-28","open":12041,"high":12085,"low":11972,"close":12071,"volume":386,"rsi_14":38.91,"sma_20":12459.75,"sma_60":13258.82,"sma_120":13730.39},{"date":"2026-09-29","open":12100,"high":12105,"low":11975,"close":11995,"volume":331,"rsi_14":34.44,"sma_20":12414.25,"sma_60":13222.85,"sma_120":13709.87},{"date":"2026-09-30","open":11900,"high":12110,"low":11900,"close":12060,"volume":610,"rsi_14":35.16,"sma_20":12375.0,"sma_60":13187.72,"sma_120":13689.32},{"date":"2026-10-01","open":11985,"high":12205,"low":11985,"close":12205,"volume":405,"rsi_14":45.45,"sma_20":12341.75,"sma_60":13156.32,"sma_120":13674.22},{"date":"2026-10-02","open":12110,"high":12145,"low":11865,"close":11915,"volume":1208,"rsi_14":38.34,"sma_20":12300.25,"sma_60":13115.38,"sma_120":13656.58},{"date":"2026-10-06","open":11860,"high":11940,"low":11805,"close":11885,"volume":2585,"rsi_14":39.2,"sma_20":12228.0,"sma_60":13030.87,"sma_120":13613.12},{"date":"2026-10-07","open":11920,"high":12030,"low":11885,"close":11965,"volume":357,"rsi_14":44.36,"sma_20":12207.05,"sma_60":12996.85,"sma_120":13594.58},{"date":"2026-10-08","open":11850,"high":11980,"low":11720,"close":11835,"volume":778,"rsi_14":38.87,"sma_20":12180.35,"sma_60":12962.05,"sma_120":13575.21},{"date":"2026-10-12","open":11790,"high":11790,"low":11705,"close":11705,"volume":790,"rsi_14":31.64,"sma_20":12144.7,"sma_60":12924.83,"sma_120":13555.58},{"date":"2026-10-13","open":11700,"high":11715,"low":11610,"close":11690,"volume":1867,"rsi_14":27.08,"sma_20":12115.0,"sma_60":12887.45,"sma_120":13533.64},{"date":"2026-10-14","open":11645,"high":11735,"low":11610,"close":11635,"volume":989,"rsi_14":26.17,"sma_20":12084.3,"sma_60":12850.73,"sma_120":13510.75},{"date":"2026-10-15","open":11600,"high":11750,"low":11600,"close":11635,"volume":1182,"rsi_14":24.85,"sma_20":12054.6,"sma_60":12813.77,"sma_120":13487.65},{"date":"2026-10-16","open":11550,"high":11700,"low":11550,"close":11605,"volume":375,"rsi_14":28.85,"sma_20":12027.65,"sma_60":12777.13,"sma_120":13464.22},{"date":"2026-10-19","open":11500,"high":11615,"low":11500,"close":11550,"volume":557,"rsi_14":21.74,"sma_20":11994.95,"sma_60":12739.98,"sma_120":13440.7},{"date":"2026-10-20","open":11435,"high":11510,"low":11330,"close":11370,"volume":772,"rsi_14":21.8,"sma_20":11947.5,"sma_60":12698.77,"sma_120":13415.02},{"date":"2026-10-21","open":11320,"high":11495,"low":11320,"close":11430,"volume":1035,"rsi_14":27.67,"sma_20":11898.1,"sma_60":12658.8,"sma_120":13389.77},{"date":"2026-10-22","open":11380,"high":11535,"low":11380,"close":11485,"volume":221,"rsi_14":27.09,"sma_20":11851.45,"sma_60":12621.13,"sma_120":13365.62},{"date":"2026-10-23","open":11415,"high":11705,"low":11415,"close":11695,"volume":621}],"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 싱가포르리츠","phase":"above-fold","symbol_resolved":true}